35,430$
0,17%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,58 | 35,58 | 35,27 | 35,37 | 0,00% | 35.404,00 |
| 25.04.2024 | 35,33 | 35,56 | 35,10 | 35,37 | -0,45% | 44.741,00 |
| 24.04.2024 | 35,50 | 35,70 | 35,12 | 35,53 | -0,06% | 39.427,00 |
| 23.04.2024 | 35,42 | 35,89 | 35,35 | 35,55 | 0,37% | 56.217,00 |
| 22.04.2024 | 35,32 | 35,49 | 35,10 | 35,42 | 1,00% | 65.629,00 |
| 19.04.2024 | 34,25 | 35,13 | 34,25 | 35,07 | 2,19% | 58.911,00 |
| 18.04.2024 | 34,00 | 34,40 | 33,88 | 34,32 | 1,54% | 62.530,00 |
| 17.04.2024 | 33,52 | 33,83 | 33,33 | 33,80 | 1,35% | 54.969,00 |
| 16.04.2024 | 33,90 | 33,90 | 33,32 | 33,35 | -1,88% | 54.630,00 |
| 15.04.2024 | 34,18 | 34,18 | 33,71 | 33,99 | -0,15% | 63.116,00 |
| 12.04.2024 | 34,31 | 34,50 | 33,80 | 34,04 | -1,28% | 73.037,00 |
| 11.04.2024 | 34,77 | 34,84 | 34,30 | 34,48 | -0,26% | 67.569,00 |
| 10.04.2024 | 34,97 | 34,98 | 34,31 | 34,57 | -2,37% | 94.523,00 |
| 09.04.2024 | 35,15 | 35,50 | 35,02 | 35,41 | 0,88% | 38.922,00 |
| 08.04.2024 | 34,66 | 35,13 | 34,66 | 35,10 | 1,30% | 44.877,00 |
| 05.04.2024 | 35,00 | 35,02 | 34,45 | 34,65 | -1,38% | 71.669,00 |
| 04.04.2024 | 35,09 | 35,22 | 34,89 | 35,14 | 0,63% | 52.320,00 |
| 03.04.2024 | 35,35 | 35,67 | 34,86 | 34,92 | -1,01% | 60.287,00 |
| 02.04.2024 | 35,41 | 35,85 | 35,27 | 35,27 | -1,48% | 60.085,00 |
| 01.04.2024 | 36,50 | 36,57 | 35,47 | 35,80 | -1,30% | 71.538,00 |
| 28.03.2024 | 35,90 | 36,48 | 35,90 | 36,27 | 0,83% | 64.673,00 |
| 27.03.2024 | 35,46 | 35,97 | 35,46 | 35,97 | 1,87% | 53.970,00 |
| 26.03.2024 | 35,41 | 35,56 | 35,22 | 35,31 | -0,25% | 39.753,00 |
| 25.03.2024 | 35,59 | 35,66 | 35,36 | 35,40 | -0,11% | 32.930,00 |
| 22.03.2024 | 36,09 | 36,30 | 35,43 | 35,44 | -1,28% | 44.304,00 |
| 21.03.2024 | 35,66 | 36,20 | 35,61 | 35,90 | 1,18% | 101.544,00 |
| 20.03.2024 | 35,18 | 35,62 | 35,05 | 35,48 | 0,62% | 48.828,00 |
| 19.03.2024 | 35,23 | 35,58 | 35,10 | 35,26 | 0,09% | 51.253,00 |
| 18.03.2024 | 35,50 | 35,76 | 35,22 | 35,23 | -1,21% | 54.204,00 |
| 15.03.2024 | 35,50 | 36,31 | 35,45 | 35,66 | 0,03% | 227.290,00 |
| 14.03.2024 | 36,22 | 36,22 | 35,29 | 35,65 | -1,55% | 76.744,00 |
| 13.03.2024 | 35,83 | 36,46 | 35,75 | 36,21 | 1,89% | 78.920,00 |
| 12.03.2024 | 36,01 | 36,01 | 35,21 | 35,54 | -1,22% | 63.051,00 |
| 11.03.2024 | 35,33 | 36,14 | 35,33 | 35,98 | 1,44% | 46.734,00 |
| 08.03.2024 | 35,40 | 35,59 | 35,24 | 35,47 | 0,68% | 39.230,00 |
| 07.03.2024 | 35,41 | 35,67 | 35,06 | 35,23 | -0,01% | 51.461,00 |
| 06.03.2024 | 35,68 | 35,68 | 35,08 | 35,24 | 0,53% | 67.408,00 |
| 05.03.2024 | 35,63 | 36,20 | 35,05 | 35,05 | -2,01% | 121.826,00 |
| 04.03.2024 | 35,85 | 35,98 | 35,60 | 35,77 | -0,28% | 77.950,00 |
| 01.03.2024 | 35,45 | 36,12 | 34,99 | 35,87 | 1,33% | 83.061,00 |
| 29.02.2024 | 35,41 | 35,62 | 35,23 | 35,40 | 1,23% | 85.419,00 |
| 28.02.2024 | 35,13 | 35,30 | 34,89 | 34,97 | -1,26% | 42.565,00 |
| 27.02.2024 | 35,65 | 35,80 | 35,40 | 35,42 | -0,38% | 40.048,00 |
| 26.02.2024 | 35,57 | 35,76 | 34,98 | 35,55 | -0,22% | 56.733,00 |
| 23.02.2024 | 35,83 | 35,85 | 35,41 | 35,63 | -0,64% | 45.357,00 |
| 22.02.2024 | 36,20 | 36,20 | 35,40 | 35,86 | -1,51% | 47.792,00 |
| 21.02.2024 | 36,53 | 36,80 | 36,27 | 36,41 | -0,57% | 78.875,00 |
| 20.02.2024 | 36,31 | 37,09 | 36,31 | 36,62 | -0,05% | 37.915,00 |
| 16.02.2024 | 36,92 | 36,97 | 36,33 | 36,64 | -0,85% | 43.395,00 |
| 15.02.2024 | 35,95 | 37,10 | 35,93 | 36,96 | 3,23% | 66.183,00 |
| 14.02.2024 | 35,91 | 36,32 | 35,46 | 35,80 | 0,65% | 41.137,00 |
| 13.02.2024 | 36,69 | 36,70 | 35,40 | 35,57 | -4,46% | 68.929,00 |
| 12.02.2024 | 36,65 | 37,41 | 36,60 | 37,23 | 1,69% | 50.360,00 |
| 09.02.2024 | 36,07 | 36,82 | 35,87 | 36,61 | 1,36% | 58.335,00 |
| 08.02.2024 | 35,71 | 36,12 | 35,54 | 36,12 | 1,35% | 35.171,00 |
| 07.02.2024 | 35,77 | 35,87 | 35,52 | 35,64 | -0,75% | 63.780,00 |
| 06.02.2024 | 35,40 | 36,01 | 35,40 | 35,91 | 1,27% | 49.142,00 |
| 05.02.2024 | 35,80 | 35,94 | 35,41 | 35,46 | -1,50% | 68.934,00 |
| 02.02.2024 | 36,47 | 36,47 | 35,76 | 36,00 | -1,64% | 54.640,00 |
| 01.02.2024 | 36,05 | 36,62 | 35,96 | 36,60 | 2,04% | 55.498,00 |
| 31.01.2024 | 35,88 | 36,60 | 35,70 | 35,87 | 0,59% | 74.592,00 |
| 30.01.2024 | 36,08 | 36,08 | 35,51 | 35,66 | -0,81% | 49.111,00 |
| 29.01.2024 | 35,44 | 36,01 | 35,34 | 35,95 | 0,95% | 64.172,00 |
| 26.01.2024 | 35,87 | 36,07 | 35,46 | 35,61 | -0,17% | 43.648,00 |
| 25.01.2024 | 35,90 | 35,90 | 35,30 | 35,67 | 0,62% | 47.398,00 |
| 24.01.2024 | 36,49 | 36,49 | 35,43 | 35,45 | -2,50% | 43.431,00 |
| 23.01.2024 | 36,79 | 37,10 | 36,23 | 36,36 | -0,55% | 35.165,00 |
| 22.01.2024 | 36,06 | 36,58 | 35,95 | 36,56 | 1,95% | 40.979,00 |
| 19.01.2024 | 35,96 | 35,96 | 35,36 | 35,86 | 0,36% | 47.760,00 |
| 18.01.2024 | 35,99 | 35,99 | 35,31 | 35,73 | -0,53% | 54.260,00 |
| 17.01.2024 | 36,02 | 36,49 | 35,61 | 35,92 | -1,21% | 58.136,00 |
| 16.01.2024 | 36,99 | 37,23 | 36,33 | 36,36 | -1,41% | 54.979,00 |
| 12.01.2024 | 37,01 | 37,25 | 36,62 | 36,88 | 0,60% | 45.367,00 |
| 11.01.2024 | 37,58 | 37,88 | 36,25 | 36,66 | -2,91% | 145.145,00 |
| 10.01.2024 | 36,88 | 37,99 | 36,80 | 37,76 | 2,55% | 86.521,00 |
| 09.01.2024 | 37,13 | 37,18 | 36,55 | 36,82 | -1,13% | 51.341,00 |
| 08.01.2024 | 37,30 | 37,48 | 36,81 | 37,24 | 0,59% | 54.983,00 |
| 05.01.2024 | 37,17 | 37,59 | 36,93 | 37,02 | -0,80% | 57.386,00 |
| 04.01.2024 | 38,00 | 38,07 | 37,26 | 37,32 | -1,19% | 61.617,00 |
| 03.01.2024 | 38,36 | 38,70 | 37,61 | 37,77 | -1,64% | 47.155,00 |
| 02.01.2024 | 38,50 | 39,08 | 38,21 | 38,40 | -0,57% | 41.999,00 |
| 29.12.2023 | 39,09 | 39,09 | 38,28 | 38,62 | -1,25% | 43.301,00 |
| 28.12.2023 | 39,25 | 39,36 | 38,95 | 39,11 | -1,24% | 36.702,00 |
| 27.12.2023 | 39,50 | 39,88 | 39,02 | 39,60 | 0,23% | 46.379,00 |
| 26.12.2023 | 38,84 | 39,71 | 38,50 | 39,51 | 2,17% | 40.236,00 |
| 22.12.2023 | 38,61 | 39,07 | 38,32 | 38,67 | 0,55% | 30.399,00 |
| 21.12.2023 | 38,57 | 39,05 | 38,07 | 38,46 | 0,08% | 36.421,00 |
| 20.12.2023 | 39,34 | 39,57 | 38,36 | 38,43 | -1,94% | 68.462,00 |
| 19.12.2023 | 38,60 | 39,24 | 38,52 | 39,19 | 1,69% | 62.789,00 |
| 18.12.2023 | 38,42 | 38,58 | 38,07 | 38,54 | 0,31% | 90.109,00 |
| 15.12.2023 | 40,35 | 40,35 | 38,40 | 38,42 | -3,73% | 153.221,00 |
| 14.12.2023 | 40,50 | 40,95 | 39,70 | 39,91 | -0,37% | 69.350,00 |
| 13.12.2023 | 38,63 | 40,32 | 38,42 | 40,06 | 3,57% | 91.555,00 |
| 12.12.2023 | 38,62 | 38,75 | 38,00 | 38,68 | 0,49% | 28.396,00 |
| 11.12.2023 | 39,07 | 39,13 | 38,27 | 38,49 | -1,86% | 35.024,00 |
| 08.12.2023 | 39,48 | 39,63 | 39,09 | 39,22 | -0,51% | 20.522,00 |
| 07.12.2023 | 39,26 | 39,56 | 39,14 | 39,42 | -0,20% | 34.320,00 |
| 06.12.2023 | 39,16 | 39,63 | 39,16 | 39,50 | 0,95% | 28.569,00 |
| 05.12.2023 | 39,54 | 39,54 | 39,04 | 39,13 | -0,89% | 22.015,00 |
| 04.12.2023 | 38,88 | 39,54 | 38,64 | 39,48 | 1,94% | 34.111,00 |