28,510€
0,39%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,63 | 28,76 | 28,39 | 28,47 | -0,49% | 120,00 |
| 11.11.2026 | 28,49 | 28,98 | 28,41 | 28,61 | 0,77% | - |
| 10.11.2026 | 28,98 | 29,14 | 28,37 | 28,39 | -1,70% | - |
| 09.11.2026 | 29,40 | 29,73 | 28,80 | 28,88 | -1,43% | - |
| 06.11.2026 | 28,54 | 29,32 | 28,42 | 29,30 | 2,13% | 540,00 |
| 05.11.2026 | 28,75 | 29,37 | 28,38 | 28,69 | -0,03% | - |
| 04.11.2026 | 28,23 | 28,82 | 28,17 | 28,70 | 1,27% | 375,00 |
| 03.11.2026 | 28,52 | 28,87 | 28,25 | 28,34 | -1,12% | - |
| 02.11.2026 | 28,33 | 28,70 | 27,86 | 28,66 | 1,42% | - |
| 30.10.2026 | 27,84 | 28,39 | 27,76 | 28,26 | 1,58% | - |
| 29.10.2026 | 28,12 | 28,46 | 27,42 | 27,82 | -0,54% | - |
| 28.10.2026 | 28,38 | 28,60 | 27,93 | 27,97 | -1,69% | - |
| 27.10.2026 | 28,59 | 29,00 | 28,38 | 28,45 | -0,04% | - |
| 26.10.2026 | 28,42 | 28,95 | 28,35 | 28,46 | 0,64% | - |
| 23.10.2026 | 28,17 | 28,48 | 28,00 | 28,28 | 0,04% | - |
| 22.10.2026 | 27,06 | 28,27 | 27,02 | 28,27 | 3,93% | - |
| 21.10.2026 | 27,41 | 27,63 | 27,13 | 27,20 | -0,69% | - |
| 20.10.2026 | 27,06 | 27,52 | 26,99 | 27,39 | 1,44% | - |
| 19.10.2026 | 27,49 | 28,29 | 26,79 | 27,00 | -1,96% | 17.409,00 |
| 16.10.2026 | 27,56 | 27,97 | 27,44 | 27,54 | 0,00% | - |
| 15.10.2026 | 27,71 | 28,32 | 27,42 | 27,54 | -1,22% | 1.118,00 |
| 14.10.2026 | 27,67 | 28,22 | 27,65 | 27,88 | 0,65% | - |
| 13.10.2026 | 28,17 | 28,40 | 27,65 | 27,70 | -1,60% | - |
| 12.10.2026 | 27,81 | 28,22 | 27,75 | 28,15 | 1,55% | - |
| 09.10.2026 | 27,60 | 28,07 | 27,54 | 27,72 | -0,04% | 588,00 |
| 08.10.2026 | 27,47 | 27,95 | 27,35 | 27,73 | 0,80% | 132,00 |
| 07.10.2026 | 27,38 | 27,67 | 27,27 | 27,51 | 0,59% | - |
| 06.10.2026 | 27,48 | 27,72 | 27,16 | 27,35 | -0,26% | - |
| 05.10.2026 | 27,46 | 27,63 | 27,14 | 27,42 | 0,48% | - |
| 02.10.2026 | 26,71 | 27,47 | 26,60 | 27,29 | 2,17% | - |
| 01.10.2026 | 27,16 | 27,20 | 26,44 | 26,71 | -1,07% | - |
| 30.09.2026 | 26,98 | 27,32 | 26,80 | 27,00 | -0,55% | - |
| 29.09.2026 | 27,05 | 27,35 | 26,96 | 27,15 | 0,82% | - |
| 28.09.2026 | 27,16 | 27,49 | 26,77 | 26,93 | -1,10% | - |
| 25.09.2026 | 27,06 | 27,37 | 26,81 | 27,23 | 0,74% | - |
| 24.09.2026 | 27,10 | 27,58 | 27,00 | 27,03 | -0,44% | 10.500,00 |
| 23.09.2026 | 27,67 | 27,86 | 27,03 | 27,15 | -2,48% | - |
| 22.09.2026 | 28,17 | 28,47 | 27,57 | 27,84 | -0,93% | - |
| 21.09.2026 | 28,59 | 28,80 | 28,03 | 28,10 | -1,16% | 4.300,00 |
| 18.09.2026 | 28,75 | 28,91 | 28,17 | 28,43 | -1,25% | - |
| 17.09.2026 | 28,94 | 29,25 | 28,61 | 28,79 | 0,21% | - |
| 16.09.2026 | 28,52 | 28,81 | 28,40 | 28,73 | 1,30% | - |
| 15.09.2026 | 28,58 | 28,99 | 28,36 | 28,36 | -0,91% | - |
| 14.09.2026 | 28,67 | 29,08 | 28,58 | 28,62 | 0,10% | - |
| 11.09.2026 | 28,84 | 29,40 | 28,46 | 28,59 | -0,49% | - |
| 10.09.2026 | 29,06 | 29,15 | 28,71 | 28,73 | -0,76% | - |
| 09.09.2026 | 29,36 | 29,43 | 28,78 | 28,95 | -1,53% | - |
| 08.09.2026 | 28,77 | 29,49 | 28,73 | 29,40 | 1,20% | - |
| 07.09.2026 | 29,20 | 29,40 | 28,93 | 29,05 | -0,99% | - |
| 04.09.2026 | 29,52 | 29,70 | 29,30 | 29,34 | -0,61% | - |
| 03.09.2026 | 29,43 | 29,61 | 29,29 | 29,52 | 0,37% | - |
| 02.09.2026 | 29,46 | 29,66 | 29,14 | 29,41 | -0,07% | - |
| 01.09.2026 | 29,40 | 29,53 | 29,11 | 29,43 | 0,27% | - |
| 31.08.2026 | 29,37 | 29,54 | 29,12 | 29,35 | -0,37% | - |
| 28.08.2026 | 28,96 | 29,48 | 28,96 | 29,46 | 1,90% | - |
| 27.08.2026 | 29,38 | 29,51 | 28,88 | 28,91 | -1,50% | - |
| 26.08.2026 | 29,40 | 29,60 | 29,20 | 29,35 | 0,00% | - |
| 25.08.2026 | 29,68 | 29,93 | 29,11 | 29,35 | -1,08% | 3.840,00 |
| 24.08.2026 | 29,12 | 29,84 | 29,00 | 29,67 | 2,31% | - |
| 21.08.2026 | 29,26 | 29,57 | 28,91 | 29,00 | -0,99% | - |
| 20.08.2026 | 28,98 | 29,44 | 28,37 | 29,29 | 1,14% | - |
| 19.08.2026 | 28,76 | 29,07 | 28,53 | 28,96 | 0,45% | - |
| 18.08.2026 | 28,51 | 29,10 | 28,48 | 28,83 | 0,95% | - |
| 17.08.2026 | 28,74 | 28,83 | 28,21 | 28,56 | -0,80% | - |
| 14.08.2026 | 28,61 | 28,87 | 28,38 | 28,79 | 0,63% | - |
| 13.08.2026 | 28,25 | 28,62 | 28,17 | 28,61 | 1,89% | - |
| 12.08.2026 | 28,17 | 28,38 | 27,90 | 28,08 | -0,14% | - |
| 11.08.2026 | 27,65 | 28,28 | 27,59 | 28,12 | 1,66% | - |
| 10.08.2026 | 27,44 | 27,77 | 27,07 | 27,66 | 0,88% | - |
| 07.08.2026 | 27,38 | 27,60 | 26,88 | 27,42 | 0,04% | - |
| 06.08.2026 | 26,76 | 27,54 | 26,65 | 27,41 | 2,58% | - |
| 05.08.2026 | 26,96 | 27,00 | 26,55 | 26,72 | -0,56% | - |
| 04.08.2026 | 26,95 | 27,17 | 26,39 | 26,87 | 0,41% | 2.288,00 |
| 03.08.2026 | 27,04 | 27,27 | 26,68 | 26,76 | -0,30% | - |
| 31.07.2026 | 26,98 | 27,20 | 26,73 | 26,84 | 0,22% | - |
| 30.07.2026 | 27,57 | 27,74 | 26,74 | 26,78 | -2,83% | 1.575,00 |
| 29.07.2026 | 27,97 | 28,19 | 27,33 | 27,56 | -1,29% | - |
| 28.07.2026 | 27,23 | 28,19 | 27,20 | 27,92 | 2,65% | - |
| 27.07.2026 | 27,50 | 27,80 | 27,05 | 27,20 | -0,62% | - |
| 24.07.2026 | 27,30 | 28,17 | 27,12 | 27,37 | 0,33% | - |
| 23.07.2026 | 27,12 | 27,43 | 27,00 | 27,28 | 0,29% | 500,00 |
| 22.07.2026 | 26,86 | 27,29 | 26,78 | 27,20 | 1,27% | - |
| 21.07.2026 | 27,48 | 28,15 | 26,83 | 26,86 | -1,86% | - |
| 20.07.2026 | 27,12 | 27,91 | 27,12 | 27,37 | -0,44% | - |
| 17.07.2026 | 27,17 | 27,81 | 27,07 | 27,49 | 0,62% | - |
| 16.07.2026 | 26,48 | 27,39 | 26,46 | 27,32 | 3,25% | 360,00 |
| 15.07.2026 | 27,12 | 27,35 | 26,45 | 26,46 | -2,51% | 90,00 |
| 14.07.2026 | 27,16 | 27,46 | 26,91 | 27,14 | -0,18% | - |
| 13.07.2026 | 26,74 | 27,26 | 26,74 | 27,19 | 1,49% | - |
| 10.07.2026 | 26,48 | 27,06 | 26,42 | 26,79 | 1,13% | - |
| 09.07.2026 | 26,32 | 26,83 | 25,77 | 26,49 | 0,80% | - |
| 08.07.2026 | 26,66 | 26,95 | 26,25 | 26,28 | -1,54% | - |
| 07.07.2026 | 26,94 | 27,61 | 26,59 | 26,69 | -0,89% | - |
| 06.07.2026 | 27,50 | 27,68 | 26,84 | 26,93 | -2,25% | - |
| 03.07.2026 | 27,50 | 27,58 | 27,37 | 27,55 | 0,18% | - |
| 02.07.2026 | 27,16 | 27,66 | 26,95 | 27,50 | 1,14% | - |
| 01.07.2026 | 26,78 | 27,36 | 26,77 | 27,19 | 1,49% | - |
| 30.06.2026 | 26,90 | 27,06 | 26,64 | 26,79 | -0,67% | - |
| 29.06.2026 | 27,12 | 27,25 | 26,63 | 26,97 | -0,07% | - |
| 26.06.2026 | 26,60 | 27,13 | 26,44 | 26,99 | 1,31% | - |