31,111$
0,26%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 31,12 | 31,27 | 31,00 | 31,07 | 0,13% | 89.338,00 |
| 28.08.2025 | 31,36 | 31,39 | 30,83 | 31,03 | -0,77% | 73.724,00 |
| 27.08.2025 | 30,97 | 31,48 | 30,84 | 31,27 | 0,81% | 94.758,00 |
| 26.08.2025 | 31,20 | 31,20 | 30,78 | 31,02 | -0,58% | 481.238,00 |
| 25.08.2025 | 31,76 | 31,76 | 31,19 | 31,20 | -1,70% | 78.041,00 |
| 22.08.2025 | 31,30 | 31,84 | 31,19 | 31,74 | 2,19% | 93.385,00 |
| 21.08.2025 | 30,97 | 31,14 | 30,84 | 31,06 | 0,03% | 64.541,00 |
| 20.08.2025 | 31,48 | 31,67 | 30,86 | 31,05 | -0,58% | 93.160,00 |
| 19.08.2025 | 30,76 | 31,29 | 30,50 | 31,23 | 1,69% | 90.763,00 |
| 18.08.2025 | 30,90 | 31,05 | 30,46 | 30,71 | -0,65% | 96.537,00 |
| 15.08.2025 | 30,75 | 30,99 | 30,44 | 30,91 | 0,78% | 169.521,00 |
| 14.08.2025 | 31,21 | 31,21 | 30,56 | 30,67 | -1,82% | 101.597,00 |
| 13.08.2025 | 31,84 | 32,00 | 31,16 | 31,24 | -1,92% | 133.868,00 |
| 12.08.2025 | 31,03 | 32,07 | 30,42 | 31,85 | 3,04% | 188.385,00 |
| 11.08.2025 | 30,93 | 31,37 | 30,55 | 30,91 | -0,06% | 98.051,00 |
| 08.08.2025 | 31,00 | 31,09 | 30,57 | 30,93 | 0,16% | 84.640,00 |
| 07.08.2025 | 30,67 | 30,97 | 30,44 | 30,88 | 0,98% | 89.182,00 |
| 06.08.2025 | 30,21 | 30,65 | 30,07 | 30,58 | 1,39% | 69.846,00 |
| 05.08.2025 | 30,56 | 30,60 | 30,08 | 30,16 | -1,69% | 111.822,00 |
| 04.08.2025 | 30,41 | 30,84 | 30,38 | 30,68 | 0,76% | 89.568,00 |
| 01.08.2025 | 30,58 | 31,05 | 30,36 | 30,45 | 0,53% | 141.840,00 |
| 31.07.2025 | 30,66 | 30,70 | 30,00 | 30,29 | -1,30% | 124.816,00 |
| 30.07.2025 | 30,68 | 31,18 | 30,63 | 30,69 | 0,02% | 99.087,00 |
| 29.07.2025 | 30,24 | 30,69 | 30,15 | 30,69 | 1,77% | 91.761,00 |
| 28.07.2025 | 30,60 | 30,63 | 30,11 | 30,15 | -1,37% | 88.968,00 |
| 25.07.2025 | 31,01 | 31,15 | 30,46 | 30,57 | -1,42% | 116.353,00 |
| 24.07.2025 | 31,10 | 31,23 | 31,00 | 31,01 | -0,93% | 80.174,00 |
| 23.07.2025 | 31,76 | 31,76 | 31,11 | 31,30 | -1,17% | 79.636,00 |
| 22.07.2025 | 31,03 | 32,00 | 31,03 | 31,67 | 2,03% | 168.681,00 |
| 21.07.2025 | 31,20 | 31,47 | 31,00 | 31,04 | -0,45% | 121.887,00 |
| 18.07.2025 | 31,42 | 31,73 | 31,10 | 31,18 | -0,19% | 95.604,00 |
| 17.07.2025 | 31,16 | 31,65 | 31,16 | 31,24 | 0,45% | 115.084,00 |
| 16.07.2025 | 31,27 | 31,68 | 31,02 | 31,10 | -0,35% | 107.457,00 |
| 15.07.2025 | 32,27 | 32,45 | 31,20 | 31,21 | -3,52% | 78.903,00 |
| 14.07.2025 | 31,81 | 32,38 | 31,81 | 32,35 | 1,70% | 73.838,00 |
| 11.07.2025 | 31,97 | 32,54 | 31,72 | 31,81 | -1,24% | 65.965,00 |
| 10.07.2025 | 32,22 | 32,65 | 32,13 | 32,21 | -0,59% | 66.612,00 |
| 09.07.2025 | 31,97 | 32,45 | 31,89 | 32,40 | 1,31% | 60.551,00 |
| 08.07.2025 | 32,00 | 32,24 | 31,50 | 31,98 | 0,25% | 123.395,00 |
| 07.07.2025 | 32,06 | 32,36 | 31,87 | 31,90 | -1,36% | 68.967,00 |
| 03.07.2025 | 32,15 | 32,40 | 32,02 | 32,34 | 0,68% | 35.139,00 |
| 02.07.2025 | 32,41 | 32,53 | 32,04 | 32,12 | -0,62% | 75.327,00 |
| 01.07.2025 | 31,58 | 32,71 | 31,48 | 32,32 | 2,31% | 83.178,00 |
| 30.06.2025 | 31,75 | 31,82 | 31,12 | 31,59 | -0,79% | 146.342,00 |
| 27.06.2025 | 32,00 | 32,51 | 31,68 | 31,84 | -0,75% | 202.676,00 |
| 26.06.2025 | 31,66 | 32,10 | 31,50 | 32,08 | 1,01% | 97.467,00 |
| 25.06.2025 | 32,46 | 32,46 | 31,63 | 31,76 | -2,61% | 55.856,00 |
| 24.06.2025 | 32,90 | 32,95 | 32,44 | 32,61 | -0,58% | 98.816,00 |
| 23.06.2025 | 31,75 | 32,80 | 31,75 | 32,80 | 3,40% | 109.544,00 |
| 20.06.2025 | 32,27 | 32,52 | 31,64 | 31,72 | -1,09% | 225.009,00 |
| 18.06.2025 | 32,04 | 32,46 | 31,87 | 32,07 | -0,06% | 99.858,00 |
| 17.06.2025 | 31,84 | 32,22 | 31,45 | 32,09 | 0,22% | 112.863,00 |
| 16.06.2025 | 32,31 | 32,46 | 31,87 | 32,02 | -0,81% | 56.357,00 |
| 13.06.2025 | 32,51 | 32,60 | 32,22 | 32,28 | -1,19% | 53.365,00 |
| 12.06.2025 | 32,64 | 32,74 | 32,30 | 32,67 | 0,09% | 48.858,00 |
| 11.06.2025 | 32,86 | 33,12 | 32,62 | 32,64 | -0,12% | 47.971,00 |
| 10.06.2025 | 32,37 | 32,89 | 32,37 | 32,68 | 1,52% | 61.319,00 |
| 09.06.2025 | 31,80 | 32,23 | 31,57 | 32,19 | 0,94% | 64.787,00 |
| 06.06.2025 | 31,91 | 32,21 | 31,77 | 31,89 | 0,35% | 71.490,00 |
| 05.06.2025 | 31,98 | 32,18 | 31,66 | 31,78 | -0,91% | 73.004,00 |
| 04.06.2025 | 32,49 | 32,49 | 31,82 | 32,07 | -0,99% | 101.152,00 |
| 03.06.2025 | 32,41 | 32,52 | 32,12 | 32,39 | -0,18% | 50.581,00 |
| 02.06.2025 | 32,64 | 33,06 | 32,30 | 32,45 | -0,64% | 62.349,00 |
| 30.05.2025 | 32,55 | 32,89 | 31,98 | 32,66 | 0,49% | 149.640,00 |
| 29.05.2025 | 32,17 | 32,72 | 32,16 | 32,50 | 0,74% | 66.954,00 |
| 28.05.2025 | 32,76 | 32,77 | 32,16 | 32,26 | -1,95% | 53.729,00 |
| 27.05.2025 | 32,70 | 33,04 | 32,56 | 32,90 | 0,83% | 44.227,00 |
| 23.05.2025 | 32,47 | 32,84 | 32,22 | 32,63 | 0,49% | 44.402,00 |
| 22.05.2025 | 32,85 | 32,91 | 32,34 | 32,47 | -1,90% | 51.220,00 |
| 21.05.2025 | 33,15 | 33,53 | 32,67 | 33,10 | -0,96% | 51.659,00 |
| 20.05.2025 | 33,34 | 33,71 | 33,32 | 33,42 | -0,12% | 34.104,00 |
| 19.05.2025 | 32,86 | 33,58 | 32,70 | 33,46 | 1,73% | 53.166,00 |
| 16.05.2025 | 32,63 | 33,12 | 32,63 | 32,89 | 0,80% | 86.536,00 |
| 15.05.2025 | 31,98 | 32,65 | 31,87 | 32,63 | 3,03% | 79.042,00 |
| 14.05.2025 | 32,28 | 32,30 | 31,21 | 31,67 | -1,89% | 88.326,00 |
| 13.05.2025 | 32,25 | 32,39 | 31,97 | 32,28 | 0,56% | 107.829,00 |
| 12.05.2025 | 32,69 | 32,75 | 31,96 | 32,10 | -2,10% | 84.171,00 |
| 09.05.2025 | 32,61 | 32,88 | 32,39 | 32,79 | 0,31% | 61.733,00 |
| 08.05.2025 | 33,16 | 33,34 | 32,42 | 32,69 | -1,48% | 72.653,00 |
| 07.05.2025 | 34,82 | 35,10 | 33,13 | 33,18 | -5,39% | 81.655,00 |
| 06.05.2025 | 34,36 | 35,26 | 34,20 | 35,07 | 1,42% | 57.032,00 |
| 05.05.2025 | 34,86 | 34,86 | 34,36 | 34,58 | -1,48% | 43.498,00 |
| 02.05.2025 | 35,17 | 35,20 | 34,62 | 35,10 | 0,43% | 65.978,00 |
| 01.05.2025 | 35,29 | 35,29 | 34,36 | 34,95 | -0,71% | 54.031,00 |
| 30.04.2025 | 35,43 | 35,43 | 34,79 | 35,20 | -0,56% | 62.531,00 |
| 29.04.2025 | 34,41 | 35,50 | 34,41 | 35,40 | 2,37% | 57.461,00 |
| 28.04.2025 | 34,66 | 34,72 | 34,18 | 34,58 | -0,58% | 36.228,00 |
| 25.04.2025 | 34,86 | 34,88 | 34,25 | 34,78 | -1,05% | 51.169,00 |
| 24.04.2025 | 35,57 | 35,57 | 35,05 | 35,15 | -1,22% | 52.334,00 |
| 23.04.2025 | 36,23 | 36,48 | 35,07 | 35,59 | -1,92% | 72.392,00 |
| 22.04.2025 | 35,90 | 36,37 | 35,68 | 36,28 | 1,68% | 93.674,00 |
| 21.04.2025 | 35,65 | 35,85 | 35,32 | 35,68 | 0,17% | 45.920,00 |
| 17.04.2025 | 35,26 | 35,76 | 35,02 | 35,62 | 0,48% | 68.146,00 |
| 16.04.2025 | 35,23 | 35,57 | 35,03 | 35,45 | 0,97% | 77.191,00 |
| 15.04.2025 | 35,05 | 35,38 | 34,80 | 35,11 | 0,17% | 60.808,00 |
| 14.04.2025 | 34,20 | 35,05 | 34,06 | 35,05 | 2,28% | 72.194,00 |
| 11.04.2025 | 33,84 | 34,42 | 33,28 | 34,27 | 1,42% | 63.757,00 |
| 10.04.2025 | 32,75 | 33,92 | 32,75 | 33,79 | 2,52% | 63.179,00 |
| 09.04.2025 | 33,35 | 34,64 | 32,45 | 32,96 | -2,05% | 136.545,00 |
| 08.04.2025 | 34,02 | 34,25 | 33,25 | 33,65 | 0,15% | 82.342,00 |