29,520€
0,75%
Echtzeit-Aktienkurs York Water Company
Bid:
Ask:
Aktienkurse zur York Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 26,76 | 26,92 | 26,30 | 26,64 | -0,60% | - |
| 24.06.2026 | 26,56 | 26,94 | 26,54 | 26,80 | 0,79% | - |
| 23.06.2026 | 25,78 | 26,65 | 25,71 | 26,59 | 2,98% | - |
| 22.06.2026 | 25,76 | 26,03 | 25,73 | 25,82 | 0,31% | - |
| 19.06.2026 | 25,79 | 25,80 | 25,74 | 25,74 | 0,39% | - |
| 18.06.2026 | 25,80 | 26,05 | 25,64 | 25,64 | -0,39% | - |
| 17.06.2026 | 25,76 | 25,91 | 25,42 | 25,74 | 0,16% | - |
| 16.06.2026 | 25,77 | 25,96 | 25,47 | 25,70 | -0,04% | - |
| 15.06.2026 | 25,75 | 26,18 | 25,50 | 25,71 | -0,73% | - |
| 12.06.2026 | 25,71 | 26,08 | 25,62 | 25,90 | 0,97% | - |
| 11.06.2026 | 26,29 | 26,60 | 25,63 | 25,65 | -2,25% | 4.100,00 |
| 10.06.2026 | 26,18 | 26,68 | 25,92 | 26,24 | -0,04% | - |
| 09.06.2026 | 25,75 | 26,49 | 25,63 | 26,25 | 1,82% | - |
| 08.06.2026 | 26,17 | 26,37 | 25,72 | 25,78 | -1,15% | - |
| 05.06.2026 | 25,48 | 26,41 | 25,43 | 26,08 | 2,84% | - |
| 04.06.2026 | 25,30 | 25,50 | 25,29 | 25,36 | 0,20% | - |
| 03.06.2026 | 25,73 | 25,89 | 25,30 | 25,31 | -1,63% | - |
| 02.06.2026 | 25,28 | 25,75 | 25,22 | 25,73 | 1,26% | - |
| 01.06.2026 | 25,69 | 25,83 | 25,26 | 25,41 | -0,90% | - |
| 29.05.2026 | 25,61 | 25,70 | 25,46 | 25,64 | 0,35% | - |
| 28.05.2026 | 25,81 | 25,91 | 25,47 | 25,55 | -0,62% | 117,00 |
| 27.05.2026 | 25,75 | 26,05 | 25,59 | 25,71 | -0,08% | - |
| 26.05.2026 | 25,84 | 25,92 | 25,53 | 25,73 | -0,58% | - |
| 25.05.2026 | 25,87 | 25,90 | 25,85 | 25,88 | 0,62% | - |
| 22.05.2026 | 25,72 | 25,91 | 25,56 | 25,72 | 0,35% | - |
| 21.05.2026 | 25,34 | 25,71 | 25,30 | 25,63 | 1,10% | - |
| 20.05.2026 | 25,22 | 25,53 | 25,09 | 25,35 | 0,44% | - |
| 19.05.2026 | 25,10 | 25,52 | 25,10 | 25,24 | 0,44% | - |
| 18.05.2026 | 24,83 | 25,38 | 24,80 | 25,13 | 0,48% | - |
| 15.05.2026 | 25,10 | 25,80 | 24,96 | 25,01 | 0,12% | 460,00 |
| 14.05.2026 | 25,30 | 25,55 | 24,98 | 24,98 | -0,99% | - |
| 13.05.2026 | 25,20 | 25,34 | 24,92 | 25,23 | -0,28% | - |
| 12.05.2026 | 25,12 | 25,52 | 25,08 | 25,30 | 0,76% | - |
| 11.05.2026 | 25,14 | 25,28 | 25,00 | 25,11 | -0,12% | 345,00 |
| 08.05.2026 | 24,88 | 25,17 | 24,80 | 25,14 | 1,09% | - |
| 07.05.2026 | 24,72 | 24,92 | 24,41 | 24,87 | 0,73% | - |
| 06.05.2026 | 24,86 | 25,12 | 24,36 | 24,69 | -0,84% | - |
| 05.05.2026 | 25,00 | 25,31 | 24,90 | 24,90 | -0,04% | 104,00 |
| 04.05.2026 | 24,88 | 25,16 | 24,66 | 24,91 | 0,69% | - |
| 30.04.2026 | 24,78 | 25,21 | 24,47 | 24,74 | -0,16% | - |
| 29.04.2026 | 25,48 | 25,56 | 24,78 | 24,78 | -2,44% | 2.126,00 |
| 28.04.2026 | 25,40 | 25,76 | 25,28 | 25,40 | 0,04% | - |
| 27.04.2026 | 25,16 | 25,72 | 25,13 | 25,39 | 0,71% | - |
| 24.04.2026 | 25,83 | 25,93 | 25,19 | 25,21 | -2,36% | - |
| 23.04.2026 | 25,12 | 25,91 | 25,12 | 25,82 | 2,38% | - |
| 22.04.2026 | 25,52 | 25,77 | 25,15 | 25,22 | -0,94% | - |
| 21.04.2026 | 25,71 | 25,97 | 25,08 | 25,46 | -0,82% | - |
| 20.04.2026 | 25,42 | 25,93 | 25,39 | 25,67 | 1,14% | - |
| 17.04.2026 | 25,66 | 25,92 | 25,36 | 25,38 | -0,86% | - |
| 16.04.2026 | 25,38 | 25,67 | 23,99 | 25,60 | -2,07% | - |