34,250$
-2,56%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,99 | 35,14 | 34,10 | 34,16 | -2,80% | - |
| 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 |
| 07.04.2025 | 33,94 | 34,54 | 32,99 | 33,60 | -2,89% | 75.912,00 |
| 04.04.2025 | 35,20 | 35,98 | 34,12 | 34,60 | -2,04% | 85.388,00 |
| 03.04.2025 | 34,30 | 35,53 | 34,28 | 35,32 | 2,70% | 53.394,00 |
| 02.04.2025 | 34,68 | 34,68 | 34,21 | 34,39 | -1,18% | 42.686,00 |
| 01.04.2025 | 34,44 | 35,09 | 34,43 | 34,80 | 0,35% | 45.830,00 |
| 31.03.2025 | 34,79 | 35,31 | 34,40 | 34,68 | 0,06% | 93.376,00 |
| 28.03.2025 | 33,97 | 34,94 | 33,97 | 34,66 | 2,57% | 91.370,00 |
| 27.03.2025 | 33,46 | 33,84 | 33,37 | 33,79 | 0,96% | 42.657,00 |
| 26.03.2025 | 32,91 | 33,52 | 32,77 | 33,47 | 1,33% | 49.159,00 |
| 25.03.2025 | 33,24 | 33,24 | 32,61 | 33,03 | -1,17% | 52.166,00 |
| 24.03.2025 | 33,50 | 33,80 | 33,28 | 33,42 | -0,12% | 66.648,00 |
| 21.03.2025 | 34,05 | 34,44 | 33,31 | 33,46 | -1,70% | 168.524,00 |
| 20.03.2025 | 34,32 | 34,52 | 33,54 | 34,04 | -1,22% | 104.888,00 |
| 19.03.2025 | 34,50 | 34,66 | 34,24 | 34,46 | -0,23% | 70.265,00 |
| 18.03.2025 | 34,30 | 34,60 | 34,21 | 34,54 | 0,20% | 76.053,00 |
| 17.03.2025 | 34,66 | 34,89 | 34,40 | 34,47 | -0,55% | 44.977,00 |
| 14.03.2025 | 34,47 | 34,76 | 34,06 | 34,66 | 0,35% | 49.846,00 |
| 13.03.2025 | 33,80 | 34,71 | 33,80 | 34,54 | 2,10% | 53.074,00 |
| 12.03.2025 | 34,54 | 34,57 | 33,46 | 33,83 | -2,31% | 73.680,00 |
| 11.03.2025 | 35,00 | 35,00 | 34,46 | 34,63 | -1,06% | 89.852,00 |
| 10.03.2025 | 34,47 | 35,40 | 34,47 | 35,00 | 1,51% | 100.220,00 |
| 07.03.2025 | 33,71 | 34,85 | 33,71 | 34,48 | 2,80% | 89.915,00 |
| 06.03.2025 | 33,30 | 33,65 | 32,76 | 33,54 | 0,33% | 62.201,00 |
| 05.03.2025 | 33,56 | 33,85 | 33,28 | 33,43 | -0,39% | 72.862,00 |
| 04.03.2025 | 33,55 | 34,08 | 32,87 | 33,56 | 0,42% | 119.126,00 |
| 03.03.2025 | 32,20 | 33,48 | 32,20 | 33,42 | 4,27% | 110.605,00 |
| 28.02.2025 | 32,30 | 32,58 | 31,93 | 32,05 | -0,84% | 94.167,00 |
| 27.02.2025 | 33,25 | 33,25 | 31,25 | 32,32 | -2,91% | 168.644,00 |
| 26.02.2025 | 33,42 | 33,53 | 33,15 | 33,29 | -0,92% | 32.913,00 |
| 25.02.2025 | 32,77 | 33,97 | 32,77 | 33,60 | 2,69% | 67.930,00 |
| 24.02.2025 | 33,32 | 33,47 | 32,52 | 32,72 | -1,18% | 85.061,00 |
| 21.02.2025 | 33,82 | 33,82 | 33,11 | 33,11 | -1,25% | 55.355,00 |
| 20.02.2025 | 33,19 | 33,74 | 33,19 | 33,53 | 0,36% | 67.567,00 |
| 19.02.2025 | 33,00 | 33,53 | 33,00 | 33,41 | 0,54% | 29.886,00 |
| 18.02.2025 | 32,90 | 33,23 | 32,79 | 33,23 | 1,34% | 74.310,00 |
| 14.02.2025 | 33,00 | 33,13 | 32,53 | 32,79 | -0,33% | 51.487,00 |
| 13.02.2025 | 32,16 | 32,92 | 32,05 | 32,90 | 2,52% | 57.483,00 |
| 12.02.2025 | 31,80 | 32,32 | 31,80 | 32,09 | -0,31% | 45.711,00 |
| 11.02.2025 | 31,53 | 32,24 | 31,33 | 32,19 | 1,93% | 34.169,00 |
| 10.02.2025 | 31,39 | 31,60 | 31,20 | 31,58 | 0,89% | 40.695,00 |
| 07.02.2025 | 31,49 | 31,54 | 31,20 | 31,30 | -0,95% | 34.699,00 |
| 06.02.2025 | 31,86 | 31,86 | 31,46 | 31,60 | -0,41% | 36.806,00 |
| 05.02.2025 | 31,70 | 32,03 | 31,54 | 31,73 | 0,47% | 42.932,00 |
| 04.02.2025 | 31,67 | 31,67 | 31,20 | 31,58 | -0,28% | 46.789,00 |
| 03.02.2025 | 30,63 | 31,67 | 30,46 | 31,67 | 2,39% | 73.936,00 |
| 31.01.2025 | 30,76 | 31,08 | 30,70 | 30,93 | 0,15% | 59.604,00 |
| 30.01.2025 | 31,23 | 31,50 | 30,76 | 30,89 | -0,40% | 35.345,00 |
| 29.01.2025 | 31,21 | 31,50 | 30,84 | 31,01 | -1,05% | 48.240,00 |
| 28.01.2025 | 31,34 | 31,51 | 31,19 | 31,34 | 0,03% | 61.200,00 |
| 27.01.2025 | 30,25 | 31,56 | 30,25 | 31,33 | 3,74% | 113.402,00 |
| 24.01.2025 | 30,00 | 30,37 | 29,96 | 30,20 | 0,30% | 49.042,00 |
| 23.01.2025 | 30,01 | 30,27 | 29,86 | 30,11 | 0,27% | 106.326,00 |
| 22.01.2025 | 31,25 | 31,25 | 30,02 | 30,03 | -4,55% | 94.679,00 |
| 21.01.2025 | 31,50 | 32,01 | 31,44 | 31,46 | 0,48% | 55.291,00 |
| 17.01.2025 | 31,70 | 31,74 | 31,27 | 31,31 | -0,60% | 39.932,00 |
| 16.01.2025 | 30,85 | 31,52 | 30,85 | 31,50 | 2,11% | 47.582,00 |
| 15.01.2025 | 31,25 | 31,32 | 30,84 | 30,85 | 0,19% | 47.874,00 |
| 14.01.2025 | 30,61 | 30,81 | 30,44 | 30,79 | 1,32% | 48.101,00 |
| 13.01.2025 | 30,31 | 30,49 | 30,02 | 30,39 | -0,43% | 71.676,00 |
| 10.01.2025 | 30,77 | 30,92 | 30,31 | 30,52 | -1,83% | 83.546,00 |
| 08.01.2025 | 31,07 | 31,13 | 30,76 | 31,09 | -0,61% | 47.313,00 |
| 07.01.2025 | 31,37 | 31,54 | 30,84 | 31,28 | -0,29% | 75.778,00 |
| 06.01.2025 | 32,32 | 32,35 | 31,35 | 31,37 | -3,12% | 68.718,00 |
| 03.01.2025 | 32,60 | 32,69 | 32,30 | 32,38 | -0,34% | 53.037,00 |
| 02.01.2025 | 33,00 | 33,43 | 32,40 | 32,49 | -0,70% | 49.930,00 |
| 31.12.2024 | 33,04 | 33,21 | 32,58 | 32,72 | -1,24% | 62.948,00 |
| 30.12.2024 | 32,78 | 33,23 | 32,70 | 33,13 | 0,55% | 79.499,00 |
| 27.12.2024 | 33,16 | 33,33 | 32,80 | 32,95 | -1,14% | 51.973,00 |
| 26.12.2024 | 32,80 | 33,38 | 32,71 | 33,33 | 1,00% | 53.349,00 |
| 24.12.2024 | 32,95 | 33,13 | 32,75 | 33,00 | -0,33% | 29.139,00 |
| 23.12.2024 | 33,20 | 33,23 | 32,76 | 33,11 | -0,96% | 78.770,00 |
| 20.12.2024 | 33,22 | 33,92 | 33,22 | 33,43 | 0,06% | 310.501,00 |
| 19.12.2024 | 33,71 | 34,26 | 33,37 | 33,41 | -0,74% | 84.034,00 |
| 18.12.2024 | 35,23 | 35,27 | 33,60 | 33,66 | -3,99% | 104.198,00 |
| 17.12.2024 | 34,61 | 35,35 | 34,61 | 35,06 | 0,69% | 85.508,00 |
| 16.12.2024 | 34,87 | 35,30 | 34,80 | 34,82 | 0,00% | 47.717,00 |
| 13.12.2024 | 34,68 | 34,87 | 34,59 | 34,82 | 0,23% | 39.674,00 |
| 12.12.2024 | 34,94 | 35,24 | 34,63 | 34,74 | -0,86% | 42.329,00 |
| 11.12.2024 | 34,77 | 35,15 | 34,45 | 35,04 | 0,37% | 82.889,00 |
| 10.12.2024 | 34,62 | 35,06 | 34,14 | 34,91 | 0,93% | 79.850,00 |
| 09.12.2024 | 34,79 | 34,99 | 34,46 | 34,59 | 0,00% | 71.633,00 |
| 06.12.2024 | 34,77 | 34,84 | 34,36 | 34,59 | -0,57% | 72.657,00 |
| 05.12.2024 | 34,82 | 34,96 | 34,65 | 34,79 | -0,54% | 48.451,00 |
| 04.12.2024 | 35,10 | 35,10 | 34,84 | 34,98 | -0,29% | 66.918,00 |
| 03.12.2024 | 35,53 | 35,65 | 35,07 | 35,08 | -1,74% | 45.899,00 |
| 02.12.2024 | 35,80 | 35,84 | 35,24 | 35,70 | -0,39% | 56.461,00 |
| 29.11.2024 | 35,90 | 36,24 | 35,76 | 35,84 | -0,39% | 28.204,00 |