32,129$
-0,59%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,29 | 32,54 | 32,06 | 32,15 | -0,52% | - |
| 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 | 2,44% | 67.930,00 |
| 24.02.2025 | 33,32 | 33,47 | 32,52 | 32,80 | -0,94% | 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 | 0,91% | 74.310,00 |
| 17.02.2025 | 33,00 | 33,00 | 32,93 | 32,93 | 0,43% | - |
| 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 | -0,57% | 84.034,00 |
| 18.12.2024 | 35,23 | 35,27 | 33,60 | 33,60 | -4,16% | 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 |
| 27.11.2024 | 35,78 | 36,44 | 35,67 | 35,98 | 0,17% | 51.736,00 |
| 26.11.2024 | 35,94 | 36,03 | 35,56 | 35,92 | -0,42% | 53.965,00 |
| 25.11.2024 | 36,34 | 36,60 | 35,89 | 36,07 | -0,30% | 66.947,00 |
| 22.11.2024 | 35,50 | 36,19 | 35,50 | 36,18 | 2,00% | 50.355,00 |
| 21.11.2024 | 35,71 | 35,74 | 35,31 | 35,47 | -0,08% | 50.658,00 |
| 20.11.2024 | 35,62 | 35,75 | 35,40 | 35,50 | -0,75% | 25.754,00 |
| 19.11.2024 | 35,71 | 35,77 | 35,36 | 35,77 | 0,20% | 39.634,00 |
| 18.11.2024 | 35,94 | 36,06 | 35,66 | 35,70 | -0,47% | 36.744,00 |
| 15.11.2024 | 35,59 | 35,90 | 35,00 | 35,87 | 1,30% | 35.625,00 |
| 14.11.2024 | 35,58 | 35,65 | 35,34 | 35,41 | -0,81% | 43.280,00 |
| 13.11.2024 | 36,25 | 36,25 | 35,65 | 35,70 | -0,94% | 33.238,00 |
| 12.11.2024 | 36,78 | 36,80 | 36,02 | 36,04 | -2,46% | 52.149,00 |
| 11.11.2024 | 37,45 | 37,62 | 36,87 | 36,95 | -1,44% | 34.138,00 |
| 08.11.2024 | 37,60 | 37,68 | 37,26 | 37,49 | 0,51% | 32.350,00 |
| 07.11.2024 | 37,83 | 38,22 | 37,17 | 37,30 | -2,23% | 52.635,00 |
| 06.11.2024 | 37,35 | 38,50 | 37,17 | 38,15 | 3,84% | 80.494,00 |
| 05.11.2024 | 35,44 | 36,74 | 35,34 | 36,74 | 3,67% | 50.363,00 |
| 04.11.2024 | 35,41 | 35,44 | 35,17 | 35,44 | 0,45% | 31.315,00 |
| 01.11.2024 | 35,48 | 35,69 | 35,20 | 35,28 | 0,31% | 39.727,00 |
| 31.10.2024 | 35,37 | 35,72 | 35,17 | 35,17 | -0,96% | 36.151,00 |
| 30.10.2024 | 35,60 | 35,95 | 35,46 | 35,51 | -0,17% | 26.467,00 |
| 29.10.2024 | 35,69 | 35,70 | 35,39 | 35,57 | -0,81% | 31.069,00 |
| 28.10.2024 | 35,55 | 36,23 | 35,51 | 35,86 | 0,87% | 38.430,00 |
| 25.10.2024 | 36,09 | 36,23 | 35,50 | 35,55 | -1,41% | 34.395,00 |
| 24.10.2024 | 36,89 | 36,97 | 36,00 | 36,06 | -2,46% | 20.380,00 |
| 23.10.2024 | 37,02 | 37,23 | 36,71 | 36,97 | -0,64% | 18.436,00 |
| 22.10.2024 | 37,31 | 37,45 | 37,08 | 37,21 | -0,61% | 26.372,00 |
| 21.10.2024 | 37,75 | 37,91 | 37,25 | 37,44 | -1,27% | 26.700,00 |
| 18.10.2024 | 37,86 | 38,06 | 37,49 | 37,92 | 0,32% | 35.466,00 |
| 17.10.2024 | 38,18 | 38,18 | 37,61 | 37,80 | -0,63% | 22.419,00 |
| 16.10.2024 | 37,54 | 38,10 | 37,54 | 38,04 | 1,87% | 44.047,00 |
| 15.10.2024 | 36,83 | 37,56 | 36,83 | 37,34 | 2,12% | 44.615,00 |
| 14.10.2024 | 36,32 | 36,76 | 36,21 | 36,57 | 0,84% | 27.040,00 |
| 11.10.2024 | 35,59 | 36,26 | 35,59 | 36,26 | 1,63% | 28.269,00 |
| 10.10.2024 | 35,56 | 35,97 | 35,46 | 35,68 | -0,28% | 38.072,00 |
| 09.10.2024 | 35,57 | 36,33 | 35,44 | 35,78 | 0,51% | 39.699,00 |
| 08.10.2024 | 35,82 | 35,83 | 35,37 | 35,60 | -0,59% | 36.060,00 |
| 07.10.2024 | 36,31 | 36,31 | 35,69 | 35,81 | -1,84% | 32.347,00 |