32,557$
0,08%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 32,60 | 33,11 | 32,50 | 32,53 | 0,12% | 130.899,00 |
| 04.02.2026 | 33,38 | 33,38 | 32,47 | 32,49 | -2,11% | 89.769,00 |
| 03.02.2026 | 33,28 | 33,94 | 33,06 | 33,19 | -0,66% | 81.804,00 |
| 02.02.2026 | 33,64 | 33,81 | 33,28 | 33,41 | -0,51% | 83.714,00 |
| 30.01.2026 | 32,74 | 33,60 | 32,57 | 33,58 | 2,31% | 86.471,00 |
| 29.01.2026 | 32,69 | 33,17 | 32,65 | 32,82 | 0,49% | 115.547,00 |
| 28.01.2026 | 33,43 | 33,44 | 32,61 | 32,66 | -2,33% | 72.980,00 |
| 27.01.2026 | 33,24 | 33,54 | 33,01 | 33,44 | 0,60% | 38.025,00 |
| 26.01.2026 | 33,30 | 33,74 | 33,22 | 33,24 | 0,18% | 43.669,00 |
| 23.01.2026 | 33,87 | 33,87 | 33,06 | 33,18 | -2,21% | 34.417,00 |
| 22.01.2026 | 33,64 | 34,09 | 33,48 | 33,93 | 0,86% | 67.232,00 |
| 21.01.2026 | 33,46 | 33,93 | 33,19 | 33,64 | 0,60% | 63.175,00 |
| 20.01.2026 | 33,75 | 33,75 | 33,29 | 33,44 | -1,13% | 47.045,00 |
| 19.01.2026 | 33,86 | 33,86 | 33,65 | 33,82 | -0,35% | - |
| 16.01.2026 | 33,66 | 34,05 | 33,53 | 33,94 | 0,41% | 71.172,00 |
| 15.01.2026 | 33,73 | 34,13 | 33,57 | 33,80 | 0,18% | 61.848,00 |
| 14.01.2026 | 33,02 | 33,92 | 33,00 | 33,74 | 2,27% | 78.914,00 |
| 13.01.2026 | 32,81 | 33,02 | 32,51 | 32,99 | 0,58% | 41.736,00 |
| 12.01.2026 | 32,24 | 33,01 | 32,10 | 32,80 | 2,15% | 70.105,00 |
| 09.01.2026 | 32,14 | 32,24 | 31,78 | 32,11 | 0,09% | 79.626,00 |
| 08.01.2026 | 31,51 | 32,39 | 31,51 | 32,08 | 1,65% | 68.205,00 |
| 07.01.2026 | 31,67 | 31,93 | 31,25 | 31,56 | -0,25% | 62.350,00 |
| 06.01.2026 | 31,37 | 31,70 | 31,31 | 31,64 | 0,44% | 83.578,00 |
| 05.01.2026 | 31,52 | 31,80 | 31,39 | 31,50 | -0,66% | 74.078,00 |
| 02.01.2026 | 31,79 | 32,01 | 31,51 | 31,71 | -0,41% | 72.860,00 |
| 31.12.2025 | 32,14 | 32,30 | 31,80 | 31,84 | -1,39% | 44.299,00 |
| 30.12.2025 | 32,49 | 32,75 | 32,25 | 32,29 | -0,83% | 48.681,00 |
| 29.12.2025 | 32,44 | 32,80 | 32,44 | 32,56 | 0,37% | 59.845,00 |
| 26.12.2025 | 32,81 | 32,86 | 32,40 | 32,44 | -0,80% | 49.899,00 |
| 24.12.2025 | 32,79 | 32,99 | 32,51 | 32,70 | 0,09% | 33.010,00 |
| 23.12.2025 | 32,73 | 32,92 | 32,58 | 32,67 | -0,55% | 59.561,00 |
| 22.12.2025 | 32,87 | 33,25 | 32,76 | 32,85 | -0,36% | 85.889,00 |
| 19.12.2025 | 33,97 | 33,99 | 32,90 | 32,97 | -3,48% | 244.933,00 |
| 18.12.2025 | 34,07 | 34,30 | 33,85 | 34,16 | 0,65% | 85.085,00 |
| 17.12.2025 | 33,75 | 34,13 | 33,65 | 33,94 | 0,52% | 68.024,00 |
| 16.12.2025 | 33,76 | 33,84 | 33,44 | 33,77 | -0,19% | 90.158,00 |
| 15.12.2025 | 33,56 | 33,98 | 33,11 | 33,83 | 1,05% | 131.087,00 |
| 12.12.2025 | 33,43 | 33,86 | 33,20 | 33,48 | 0,54% | 64.345,00 |
| 11.12.2025 | 33,01 | 33,57 | 32,94 | 33,30 | 1,09% | 75.086,00 |
| 10.12.2025 | 32,64 | 33,21 | 32,50 | 32,94 | 0,95% | 147.954,00 |
| 09.12.2025 | 32,73 | 33,32 | 32,52 | 32,63 | -0,06% | 69.618,00 |
| 08.12.2025 | 33,15 | 33,16 | 32,55 | 32,65 | -1,46% | 69.324,00 |
| 05.12.2025 | 32,47 | 33,47 | 32,33 | 33,14 | 1,95% | 140.777,00 |
| 04.12.2025 | 32,44 | 32,78 | 32,18 | 32,50 | 0,18% | 65.403,00 |
| 03.12.2025 | 32,23 | 32,53 | 31,94 | 32,44 | 1,22% | 56.925,00 |
| 02.12.2025 | 32,30 | 32,50 | 31,87 | 32,05 | -0,64% | 41.288,00 |
| 01.12.2025 | 32,25 | 32,59 | 32,02 | 32,26 | -1,15% | 74.862,00 |
| 28.11.2025 | 32,70 | 32,70 | 32,30 | 32,63 | -0,03% | 47.645,00 |
| 26.11.2025 | 32,17 | 32,80 | 32,17 | 32,64 | 1,46% | 78.922,00 |
| 25.11.2025 | 31,78 | 32,30 | 31,71 | 32,17 | 1,77% | 79.075,00 |
| 24.11.2025 | 31,74 | 31,74 | 31,36 | 31,61 | -0,97% | 53.112,00 |
| 21.11.2025 | 31,18 | 32,08 | 31,09 | 31,92 | 2,29% | 97.032,00 |
| 20.11.2025 | 31,31 | 31,49 | 30,93 | 31,21 | 0,27% | 68.239,00 |
| 19.11.2025 | 31,65 | 31,74 | 31,08 | 31,12 | -1,80% | 80.996,00 |
| 18.11.2025 | 32,04 | 32,10 | 31,53 | 31,69 | -0,75% | 72.748,00 |
| 17.11.2025 | 32,04 | 32,39 | 31,80 | 31,93 | -0,84% | 48.369,00 |
| 14.11.2025 | 32,14 | 32,40 | 31,60 | 32,20 | 0,44% | 89.638,00 |
| 13.11.2025 | 31,88 | 32,35 | 31,88 | 32,06 | 0,31% | 89.703,00 |
| 12.11.2025 | 32,04 | 32,27 | 31,76 | 31,96 | -0,71% | 59.237,00 |
| 11.11.2025 | 32,11 | 32,64 | 31,70 | 32,19 | 0,75% | 76.143,00 |
| 10.11.2025 | 32,02 | 32,32 | 31,69 | 31,95 | -0,37% | 69.544,00 |
| 07.11.2025 | 32,55 | 32,76 | 31,81 | 32,07 | -1,17% | 71.417,00 |
| 06.11.2025 | 32,48 | 33,24 | 32,15 | 32,45 | 0,03% | 103.949,00 |
| 05.11.2025 | 32,35 | 32,75 | 32,12 | 32,44 | 0,06% | 112.314,00 |
| 04.11.2025 | 31,22 | 32,47 | 31,22 | 32,42 | 3,94% | 192.457,00 |
| 03.11.2025 | 31,00 | 31,25 | 30,40 | 31,19 | 0,39% | 103.501,00 |
| 31.10.2025 | 30,60 | 31,17 | 30,34 | 31,07 | 0,65% | 137.956,00 |
| 30.10.2025 | 30,91 | 31,29 | 30,61 | 30,87 | -0,10% | 109.768,00 |
| 29.10.2025 | 32,28 | 32,38 | 30,75 | 30,90 | -4,81% | 86.105,00 |
| 28.10.2025 | 32,43 | 32,67 | 31,83 | 32,46 | -0,49% | 137.076,00 |
| 27.10.2025 | 31,96 | 32,79 | 31,59 | 32,62 | 1,84% | 140.815,00 |
| 24.10.2025 | 32,31 | 32,48 | 31,92 | 32,03 | -0,85% | 43.979,00 |
| 23.10.2025 | 32,28 | 32,36 | 31,79 | 32,30 | 0,26% | 88.475,00 |
| 22.10.2025 | 32,18 | 32,52 | 31,76 | 32,22 | 0,34% | 63.524,00 |
| 21.10.2025 | 32,46 | 32,46 | 31,58 | 32,11 | -1,08% | 113.763,00 |
| 20.10.2025 | 31,32 | 32,48 | 31,17 | 32,46 | 4,02% | 96.230,00 |
| 17.10.2025 | 31,24 | 31,42 | 31,00 | 31,21 | 0,05% | - |
| 16.10.2025 | 31,11 | 31,44 | 31,00 | 31,19 | 0,16% | 99.818,00 |
| 15.10.2025 | 30,73 | 31,25 | 30,65 | 31,14 | 1,24% | 77.426,00 |
| 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 | 0,50% | 79.387,00 |
| 03.10.2025 | 30,20 | 30,69 | 30,00 | 30,07 | -0,36% | 87.017,00 |
| 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 | 0,13% | 428.824,00 |
| 18.09.2025 | 30,42 | 30,73 | 30,25 | 30,64 | 0,62% | 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 |