York Water Co.
[WKN: 603050 | ISIN: US9871841089]
Aktienkurse
30,837$ 0,25%
Echtzeit-Aktienkurs York Water Co.
Bid: Ask:

Aktienkurse zur York Water Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.10.2025 30,55 30,95 30,55 30,76 0,69% 79.567,00
13.10.2025 31,03 31,24 30,28 30,55 -1,52% 66.815,00
10.10.2025 30,86 31,17 30,66 31,02 0,71% 79.859,00
09.10.2025 30,63 31,00 30,47 30,80 0,42% 57.145,00
08.10.2025 30,38 30,71 30,34 30,67 0,99% 72.662,00
07.10.2025 30,17 30,54 30,01 30,37 0,50% 97.999,00
06.10.2025 30,05 30,28 29,99 30,22 0,13% 79.387,00
02.10.2025 29,95 30,18 29,68 30,18 0,77% 171.480,00
01.10.2025 30,33 30,33 29,92 29,95 -1,55% 110.447,00
30.09.2025 30,26 30,49 30,22 30,42 0,00% 86.665,00
29.09.2025 30,72 30,86 30,33 30,42 -1,07% 77.272,00
26.09.2025 30,49 30,90 30,49 30,75 0,85% 76.803,00
25.09.2025 30,90 31,22 30,47 30,49 -1,26% 77.642,00
24.09.2025 31,03 31,17 30,77 30,88 -0,74% 82.612,00
23.09.2025 30,78 31,20 30,62 31,11 1,17% 73.900,00
22.09.2025 30,61 30,88 30,46 30,75 0,23% 148.261,00
19.09.2025 30,64 30,83 30,47 30,68 0,00% 428.824,00
18.09.2025 30,42 30,73 30,25 30,68 0,76% 83.699,00
17.09.2025 30,24 30,82 30,24 30,45 1,06% 123.813,00
16.09.2025 30,37 30,55 30,08 30,13 -0,92% 66.877,00
15.09.2025 30,86 30,95 30,24 30,41 -1,46% 95.592,00
12.09.2025 30,96 31,06 30,65 30,86 -0,29% 96.756,00
11.09.2025 30,49 30,97 30,48 30,95 1,41% 72.630,00
10.09.2025 30,70 30,93 30,19 30,52 -0,52% 110.782,00
09.09.2025 30,34 30,69 30,34 30,68 0,95% 103.932,00
08.09.2025 31,13 31,13 30,31 30,39 -1,99% 90.880,00
05.09.2025 30,86 31,10 30,65 31,01 0,88% 95.855,00
04.09.2025 30,51 30,75 30,36 30,74 0,99% 68.867,00
03.09.2025 30,29 30,66 30,00 30,44 0,30% 153.208,00
02.09.2025 31,04 31,15 30,28 30,35 -2,32% 94.416,00
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