York Water Co.
[WKN: 603050 | ISIN: US9871841089]
Aktienkurse
30,931$ 0,17%
Echtzeit-Aktienkurs York Water Co.
Bid: Ask:

Aktienkurse zur York Water Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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