35,312$
-0,47%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 35,51 | 35,74 | 35,26 | 35,26 | -0,69% | - |
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 |
04.10.2024 | 36,57 | 36,76 | 36,09 | 36,48 | 0,03% | 33.032,00 |
03.10.2024 | 36,88 | 36,93 | 36,42 | 36,47 | -1,49% | 26.881,00 |
02.10.2024 | 37,23 | 37,42 | 36,96 | 37,02 | -0,75% | 20.623,00 |
01.10.2024 | 37,46 | 37,57 | 37,06 | 37,30 | -0,56% | 27.210,00 |
30.09.2024 | 37,40 | 37,54 | 37,11 | 37,51 | -0,03% | 38.481,00 |
27.09.2024 | 37,38 | 37,73 | 37,10 | 37,52 | 1,02% | 41.128,00 |
26.09.2024 | 37,58 | 37,58 | 37,13 | 37,14 | -0,77% | 40.588,00 |
25.09.2024 | 37,77 | 37,77 | 37,27 | 37,43 | -0,90% | 64.547,00 |
24.09.2024 | 37,89 | 38,06 | 37,70 | 37,77 | -0,40% | 51.457,00 |
23.09.2024 | 38,08 | 38,24 | 37,87 | 37,92 | -0,03% | 31.669,00 |
20.09.2024 | 38,83 | 38,83 | 37,90 | 37,93 | -2,69% | 177.608,00 |
19.09.2024 | 39,30 | 39,30 | 38,54 | 38,98 | -0,08% | 35.548,00 |
18.09.2024 | 39,47 | 39,73 | 38,85 | 39,01 | -0,64% | 35.360,00 |
17.09.2024 | 39,50 | 39,79 | 39,17 | 39,26 | -0,28% | 45.328,00 |
16.09.2024 | 39,31 | 39,45 | 39,08 | 39,37 | 0,61% | 23.153,00 |
13.09.2024 | 38,67 | 39,14 | 38,32 | 39,13 | 2,19% | 24.341,00 |
12.09.2024 | 38,30 | 38,40 | 38,02 | 38,29 | 0,52% | 27.094,00 |
11.09.2024 | 38,78 | 38,78 | 37,95 | 38,09 | -2,13% | 27.053,00 |
10.09.2024 | 38,26 | 39,03 | 38,19 | 38,92 | 2,21% | 35.620,00 |
09.09.2024 | 37,84 | 38,15 | 37,60 | 38,08 | 0,37% | 27.237,00 |
06.09.2024 | 38,45 | 38,60 | 37,89 | 37,94 | -1,12% | 25.862,00 |
05.09.2024 | 38,79 | 38,88 | 38,28 | 38,37 | -0,36% | 24.571,00 |
04.09.2024 | 38,38 | 38,73 | 38,29 | 38,51 | 0,03% | 23.919,00 |
03.09.2024 | 38,98 | 39,16 | 38,49 | 38,50 | -1,23% | 31.307,00 |
30.08.2024 | 38,71 | 39,01 | 38,32 | 38,98 | 0,59% | 60.350,00 |
29.08.2024 | 38,76 | 38,95 | 38,37 | 38,75 | 0,52% | 38.961,00 |
28.08.2024 | 38,59 | 39,17 | 38,20 | 38,55 | 0,36% | 42.067,00 |
27.08.2024 | 38,21 | 38,68 | 37,78 | 38,41 | 1,11% | 43.094,00 |
26.08.2024 | 38,53 | 38,69 | 37,94 | 37,99 | -0,45% | 61.052,00 |
23.08.2024 | 38,26 | 39,02 | 37,84 | 38,16 | 0,26% | 110.948,00 |
22.08.2024 | 39,01 | 39,09 | 38,03 | 38,06 | -2,16% | 32.175,00 |
21.08.2024 | 38,80 | 39,14 | 38,45 | 38,90 | 0,86% | 37.179,00 |
20.08.2024 | 38,70 | 38,74 | 38,46 | 38,57 | -0,95% | 38.007,00 |
19.08.2024 | 38,54 | 39,09 | 38,54 | 38,94 | 0,62% | 23.775,00 |
16.08.2024 | 38,56 | 38,97 | 38,27 | 38,70 | 0,08% | 27.114,00 |
15.08.2024 | 38,70 | 39,05 | 38,30 | 38,67 | 0,91% | 32.598,00 |
14.08.2024 | 37,81 | 38,49 | 37,81 | 38,32 | 0,58% | 28.172,00 |
13.08.2024 | 38,12 | 38,22 | 37,85 | 38,10 | 0,50% | 29.150,00 |
12.08.2024 | 38,15 | 38,16 | 37,59 | 37,91 | -0,63% | 34.809,00 |
09.08.2024 | 38,16 | 38,23 | 37,62 | 38,15 | 0,32% | 29.848,00 |
08.08.2024 | 38,35 | 38,47 | 37,98 | 38,03 | -0,42% | 30.679,00 |
07.08.2024 | 38,81 | 38,88 | 37,99 | 38,19 | -0,83% | 40.168,00 |
06.08.2024 | 38,71 | 38,97 | 38,18 | 38,51 | -0,62% | 64.754,00 |
05.08.2024 | 40,01 | 40,09 | 38,49 | 38,75 | -5,67% | 79.099,00 |
02.08.2024 | 40,11 | 41,79 | 39,65 | 41,08 | -0,19% | 68.307,00 |
01.08.2024 | 41,59 | 41,90 | 40,67 | 41,16 | -0,41% | 34.594,00 |
31.07.2024 | 41,47 | 41,82 | 40,79 | 41,33 | 0,24% | 47.685,00 |
30.07.2024 | 40,78 | 41,27 | 40,61 | 41,23 | 1,00% | 34.330,00 |
29.07.2024 | 41,42 | 41,77 | 40,29 | 40,82 | -0,78% | 39.990,00 |
26.07.2024 | 41,04 | 41,31 | 40,80 | 41,14 | 1,08% | 32.220,00 |
25.07.2024 | 41,14 | 41,96 | 40,62 | 40,70 | -1,07% | 69.536,00 |
24.07.2024 | 40,65 | 41,46 | 40,09 | 41,14 | 0,98% | 44.836,00 |
23.07.2024 | 40,53 | 41,30 | 40,33 | 40,74 | 0,00% | 52.848,00 |
22.07.2024 | 40,24 | 40,75 | 39,75 | 40,74 | 1,24% | 28.671,00 |
19.07.2024 | 40,83 | 41,48 | 40,05 | 40,24 | -1,37% | 34.963,00 |
18.07.2024 | 40,99 | 41,50 | 40,58 | 40,80 | -0,83% | 37.748,00 |
17.07.2024 | 40,04 | 41,41 | 40,04 | 41,14 | 2,26% | 65.220,00 |
16.07.2024 | 39,30 | 40,40 | 39,30 | 40,23 | 2,52% | 66.960,00 |
15.07.2024 | 39,62 | 39,73 | 38,99 | 39,24 | -0,63% | 52.714,00 |
12.07.2024 | 39,39 | 39,94 | 39,29 | 39,49 | 1,20% | 48.689,00 |
11.07.2024 | 38,12 | 39,24 | 38,12 | 39,02 | 3,56% | 56.307,00 |
10.07.2024 | 36,97 | 37,72 | 36,83 | 37,68 | 2,00% | 31.863,00 |
09.07.2024 | 36,83 | 37,10 | 36,53 | 36,94 | 0,14% | 28.484,00 |
08.07.2024 | 36,98 | 37,25 | 36,89 | 36,89 | 0,11% | 31.089,00 |
05.07.2024 | 36,32 | 36,89 | 36,08 | 36,85 | 1,18% | 79.107,00 |
03.07.2024 | 37,18 | 37,21 | 36,36 | 36,42 | -2,04% | 41.368,00 |
02.07.2024 | 36,80 | 37,41 | 36,80 | 37,18 | 0,98% | 36.259,00 |
01.07.2024 | 37,17 | 37,25 | 36,38 | 36,82 | -0,73% | 39.114,00 |
28.06.2024 | 37,59 | 37,59 | 36,82 | 37,09 | -1,07% | 823.258,00 |
27.06.2024 | 37,19 | 37,62 | 36,96 | 37,49 | 1,32% | 59.787,00 |
26.06.2024 | 36,48 | 37,07 | 36,43 | 37,00 | 0,49% | 78.244,00 |
25.06.2024 | 36,92 | 36,92 | 36,62 | 36,82 | -0,30% | 28.297,00 |
24.06.2024 | 36,06 | 37,34 | 36,06 | 36,93 | 2,98% | 60.785,00 |
21.06.2024 | 36,15 | 36,39 | 35,84 | 35,86 | -0,55% | 137.747,00 |
20.06.2024 | 35,87 | 36,41 | 35,87 | 36,06 | 0,75% | 40.077,00 |
18.06.2024 | 35,88 | 36,27 | 35,73 | 35,79 | -0,80% | 47.068,00 |
17.06.2024 | 35,82 | 36,33 | 35,41 | 36,08 | 0,56% | 31.814,00 |
14.06.2024 | 36,13 | 36,29 | 35,68 | 35,88 | -1,35% | 38.742,00 |
13.06.2024 | 35,95 | 36,43 | 35,68 | 36,37 | 0,75% | 35.931,00 |
12.06.2024 | 37,05 | 37,05 | 36,10 | 36,10 | -0,88% | 50.778,00 |
11.06.2024 | 36,04 | 36,51 | 35,64 | 36,42 | 0,58% | 35.041,00 |