25,640€
0,16%
Echtzeit-Aktienkurs York Water Company
Bid:
Ask:
Aktienkurse zur York Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 26,66 | 26,94 | 26,11 | 26,14 | -1,43% | 380,00 |
| 14.04.2026 | 26,67 | 26,88 | 26,25 | 26,52 | -0,64% | 450,00 |
| 13.04.2026 | 27,45 | 27,75 | 26,61 | 26,69 | -2,38% | - |
| 10.04.2026 | 27,62 | 27,86 | 27,34 | 27,34 | -0,44% | - |
| 09.04.2026 | 27,08 | 27,62 | 26,83 | 27,46 | 1,40% | - |
| 08.04.2026 | 27,56 | 27,68 | 26,56 | 27,08 | -0,26% | - |
| 07.04.2026 | 27,20 | 27,32 | 26,90 | 27,15 | 0,18% | - |
| 02.04.2026 | 26,60 | 27,10 | 26,40 | 27,10 | 1,50% | - |
| 01.04.2026 | 26,40 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 31.03.2026 | 27,20 | 27,30 | 26,30 | 26,30 | -2,23% | - |
| 30.03.2026 | 26,30 | 26,90 | 26,30 | 26,90 | 1,89% | - |
| 27.03.2026 | 26,60 | 26,80 | 26,10 | 26,40 | -0,38% | - |
| 26.03.2026 | 26,00 | 26,60 | 26,00 | 26,50 | 1,53% | - |
| 25.03.2026 | 26,20 | 26,40 | 25,70 | 26,10 | 0,00% | - |
| 24.03.2026 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | 7.605,00 |
| 23.03.2026 | 25,60 | 26,70 | 25,00 | 26,30 | 1,15% | - |
| 20.03.2026 | 26,00 | 26,40 | 25,70 | 26,00 | -0,76% | 2.025,00 |
| 19.03.2026 | 26,40 | 26,60 | 25,90 | 26,20 | -1,50% | 16.400,00 |
| 18.03.2026 | 27,10 | 27,40 | 25,90 | 26,60 | -1,48% | - |
| 17.03.2026 | 27,30 | 27,60 | 26,90 | 27,00 | -1,10% | 2.205,00 |
| 16.03.2026 | 27,70 | 27,80 | 27,10 | 27,30 | -0,73% | - |
| 13.03.2026 | 27,30 | 28,10 | 27,10 | 27,50 | 1,10% | - |
| 12.03.2026 | 26,70 | 27,40 | 26,70 | 27,20 | 1,49% | - |
| 11.03.2026 | 27,40 | 27,60 | 26,70 | 26,80 | -1,83% | - |
| 10.03.2026 | 27,90 | 28,20 | 27,20 | 27,30 | -2,50% | - |
| 09.03.2026 | 27,70 | 28,10 | 27,70 | 28,00 | -0,36% | - |
| 06.03.2026 | 28,20 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 05.03.2026 | 28,60 | 28,70 | 28,10 | 28,10 | -2,09% | - |
| 04.03.2026 | 28,00 | 28,90 | 27,90 | 28,70 | 0,35% | - |
| 03.03.2026 | 28,20 | 28,80 | 28,00 | 28,60 | 1,06% | - |
| 02.03.2026 | 27,70 | 28,40 | 27,60 | 28,30 | 1,43% | 290,00 |
| 27.02.2026 | 27,60 | 28,10 | 27,40 | 27,90 | 0,36% | - |
| 26.02.2026 | 28,20 | 28,40 | 27,80 | 27,80 | -1,77% | 1.400,00 |
| 25.02.2026 | 27,90 | 28,30 | 27,70 | 28,30 | 1,43% | - |
| 24.02.2026 | 28,10 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 23.02.2026 | 27,60 | 28,50 | 27,60 | 28,10 | 1,44% | 3.198,00 |
| 20.02.2026 | 28,00 | 28,10 | 27,60 | 27,70 | -0,72% | - |
| 19.02.2026 | 27,80 | 28,20 | 27,70 | 27,90 | 0,00% | - |
| 18.02.2026 | 28,20 | 28,50 | 27,90 | 27,90 | -0,71% | - |
| 17.02.2026 | 28,10 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 16.02.2026 | 28,20 | 28,40 | 28,20 | 28,30 | 0,00% | - |
| 13.02.2026 | 27,60 | 28,30 | 27,60 | 28,30 | 2,54% | - |
| 12.02.2026 | 27,20 | 27,90 | 27,20 | 27,60 | 2,22% | - |
| 11.02.2026 | 27,40 | 27,60 | 26,90 | 27,00 | -1,10% | - |
| 10.02.2026 | 26,90 | 27,50 | 26,80 | 27,30 | 1,49% | - |
| 09.02.2026 | 26,90 | 27,50 | 26,30 | 26,90 | -0,37% | - |
| 06.02.2026 | 27,60 | 28,40 | 26,90 | 27,00 | -2,17% | - |
| 05.02.2026 | 27,60 | 28,10 | 27,40 | 27,60 | 0,36% | - |
| 04.02.2026 | 28,20 | 28,40 | 27,50 | 27,50 | -1,79% | - |
| 03.02.2026 | 28,30 | 28,70 | 27,90 | 28,00 | -0,71% | - |
| 02.02.2026 | 28,00 | 28,50 | 28,00 | 28,20 | -0,35% | - |
| 30.01.2026 | 27,40 | 28,30 | 27,30 | 28,30 | 3,28% | - |
| 29.01.2026 | 27,20 | 27,90 | 27,20 | 27,40 | 0,37% | - |
| 28.01.2026 | 27,90 | 28,10 | 27,30 | 27,30 | -1,44% | - |
| 27.01.2026 | 28,00 | 28,10 | 27,60 | 27,70 | -0,36% | - |