30,738$
0,39%
Echtzeit-Aktienkurs York Water Company
Bid:
Ask:
Aktienkurse zur York Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,62 | 31,06 | 30,60 | 30,72 | 0,33% | 209.442,00 |
| 28.09.2026 | 31,04 | 31,30 | 30,42 | 30,62 | -1,16% | 120.436,00 |
| 25.09.2026 | 30,67 | 31,18 | 30,51 | 30,98 | 0,76% | 453.899,00 |
| 24.09.2026 | 31,31 | 31,34 | 30,70 | 30,75 | -0,53% | 92.615,00 |
| 23.09.2026 | 31,63 | 31,68 | 30,76 | 30,91 | -2,06% | 138.250,00 |
| 22.09.2026 | 32,18 | 32,54 | 31,55 | 31,56 | -1,96% | 117.852,00 |
| 21.09.2026 | 32,56 | 32,60 | 32,12 | 32,19 | -1,53% | 115.343,00 |
| 18.09.2026 | 32,88 | 32,88 | 32,22 | 32,69 | -1,04% | 355.415,00 |
| 17.09.2026 | 32,97 | 33,34 | 32,87 | 33,04 | 0,14% | 79.830,00 |
| 16.09.2026 | 32,77 | 33,13 | 32,73 | 32,99 | 0,35% | 157.579,00 |
| 15.09.2026 | 33,07 | 33,48 | 32,68 | 32,88 | -0,47% | 154.587,00 |
| 14.09.2026 | 33,25 | 33,55 | 32,99 | 33,03 | -0,42% | 160.825,00 |
| 11.09.2026 | 33,35 | 33,72 | 33,00 | 33,17 | -0,51% | 133.888,00 |
| 10.09.2026 | 33,71 | 33,77 | 33,32 | 33,34 | -0,89% | 131.654,00 |
| 09.09.2026 | 34,10 | 34,17 | 33,48 | 33,64 | -1,49% | 101.451,00 |
| 08.09.2026 | 34,09 | 34,27 | 33,82 | 34,15 | 0,29% | 137.655,00 |
| 04.09.2026 | 34,20 | 34,27 | 34,03 | 34,05 | -0,80% | 69.344,00 |
| 03.09.2026 | 34,30 | 34,43 | 34,10 | 34,33 | 0,72% | 81.976,00 |
| 02.09.2026 | 34,04 | 34,31 | 33,77 | 34,08 | -0,15% | 107.907,00 |
| 01.09.2026 | 34,09 | 34,16 | 33,78 | 34,13 | 0,15% | 79.970,00 |
| 31.08.2026 | 33,87 | 34,23 | 33,73 | 34,08 | -0,12% | 103.791,00 |
| 28.08.2026 | 33,81 | 34,14 | 33,77 | 34,12 | 1,16% | 136.724,00 |
| 27.08.2026 | 33,88 | 34,04 | 33,63 | 33,73 | -1,37% | 109.924,00 |
| 26.08.2026 | 34,36 | 34,42 | 34,05 | 34,20 | -0,26% | 81.383,00 |
| 25.08.2026 | 34,46 | 34,47 | 33,96 | 34,29 | -0,84% | 149.977,00 |
| 24.08.2026 | 34,03 | 34,81 | 33,98 | 34,58 | 1,62% | 175.382,00 |
| 21.08.2026 | 34,23 | 34,39 | 33,50 | 34,03 | -0,44% | 79.152,00 |
| 20.08.2026 | 33,58 | 34,38 | 33,39 | 34,18 | 1,06% | 86.695,00 |
| 19.08.2026 | 33,54 | 33,90 | 33,48 | 33,82 | 1,38% | 96.733,00 |
| 18.08.2026 | 33,32 | 33,65 | 33,08 | 33,36 | 0,76% | 110.341,00 |
| 17.08.2026 | 33,04 | 33,17 | 32,69 | 33,11 | -0,60% | 103.250,00 |
| 14.08.2026 | 33,00 | 33,38 | 32,96 | 33,31 | 0,97% | 115.161,00 |
| 13.08.2026 | 32,63 | 33,00 | 32,63 | 32,99 | 1,54% | 111.795,00 |
| 12.08.2026 | 32,47 | 32,57 | 32,23 | 32,49 | 0,03% | 121.838,00 |
| 11.08.2026 | 32,02 | 32,62 | 31,15 | 32,48 | 1,82% | 167.172,00 |
| 10.08.2026 | 31,61 | 32,05 | 31,20 | 31,90 | 0,63% | 112.697,00 |
| 07.08.2026 | 31,38 | 31,81 | 31,13 | 31,70 | 0,16% | 199.032,00 |
| 06.08.2026 | 31,33 | 31,75 | 30,96 | 31,65 | 2,69% | 150.251,00 |
| 05.08.2026 | 31,07 | 31,07 | 30,54 | 30,82 | -0,55% | 79.503,00 |
| 04.08.2026 | 30,77 | 31,00 | 30,37 | 30,99 | 0,58% | 106.502,00 |
| 03.08.2026 | 31,00 | 31,46 | 30,75 | 30,81 | -0,52% | 116.354,00 |
| 31.07.2026 | 30,83 | 31,25 | 30,77 | 30,97 | 0,16% | 116.605,00 |
| 30.07.2026 | 31,55 | 31,64 | 30,80 | 30,92 | -2,00% | 109.424,00 |
| 29.07.2026 | 31,96 | 32,18 | 31,29 | 31,55 | -1,13% | 147.811,00 |
| 28.07.2026 | 31,20 | 32,09 | 31,20 | 31,91 | 3,20% | 125.864,00 |
| 27.07.2026 | 31,35 | 31,46 | 30,76 | 30,92 | -0,67% | 107.970,00 |
| 24.07.2026 | 31,21 | 31,43 | 31,00 | 31,13 | 0,23% | 138.869,00 |
| 23.07.2026 | 30,81 | 31,17 | 30,63 | 31,06 | 0,00% | 124.928,00 |
| 22.07.2026 | 30,70 | 31,16 | 30,70 | 31,06 | 1,30% | 77.253,00 |
| 21.07.2026 | 31,00 | 31,06 | 30,60 | 30,66 | -1,92% | 131.428,00 |
| 20.07.2026 | 31,45 | 31,80 | 31,04 | 31,26 | -0,60% | 99.761,00 |
| 17.07.2026 | 31,60 | 31,85 | 31,20 | 31,45 | 0,48% | 140.450,00 |
| 16.07.2026 | 30,35 | 31,31 | 30,22 | 31,30 | 3,13% | 187.002,00 |
| 15.07.2026 | 30,91 | 31,14 | 30,32 | 30,35 | -2,16% | 148.997,00 |
| 14.07.2026 | 30,97 | 31,34 | 30,91 | 31,02 | 0,16% | 115.262,00 |
| 13.07.2026 | 30,78 | 31,03 | 30,61 | 30,97 | 1,21% | 159.652,00 |
| 10.07.2026 | 30,39 | 30,89 | 30,39 | 30,60 | 1,02% | 214.190,00 |
| 09.07.2026 | 30,16 | 30,39 | 29,47 | 30,29 | 1,07% | 321.037,00 |
| 08.07.2026 | 30,51 | 30,68 | 29,97 | 29,97 | -1,71% | 621.529,00 |
| 07.07.2026 | 31,00 | 31,57 | 30,37 | 30,49 | -0,94% | 391.997,00 |
| 06.07.2026 | 31,42 | 31,42 | 30,64 | 30,78 | -2,04% | 114.674,00 |
| 02.07.2026 | 30,89 | 31,62 | 30,89 | 31,42 | 1,62% | 121.161,00 |
| 01.07.2026 | 30,64 | 31,16 | 30,62 | 30,92 | 0,88% | 97.887,00 |
| 30.06.2026 | 30,66 | 30,88 | 30,40 | 30,65 | -0,52% | 96.801,00 |
| 29.06.2026 | 30,68 | 30,90 | 30,50 | 30,81 | 0,16% | 132.774,00 |
| 26.06.2026 | 30,53 | 30,90 | 30,43 | 30,76 | 1,48% | 659.335,00 |
| 25.06.2026 | 30,43 | 30,60 | 29,93 | 30,31 | -0,39% | 116.735,00 |
| 24.06.2026 | 30,38 | 30,55 | 30,24 | 30,43 | 0,63% | 84.563,00 |
| 23.06.2026 | 29,79 | 30,31 | 29,63 | 30,24 | 2,54% | 112.735,00 |
| 22.06.2026 | 29,37 | 29,75 | 29,37 | 29,49 | -0,21% | 175.393,00 |
| 19.06.2026 | 29,56 | 29,57 | 29,55 | 29,55 | 0,07% | - |
| 18.06.2026 | 30,10 | 30,17 | 29,42 | 29,53 | -0,20% | 241.614,00 |
| 17.06.2026 | 29,71 | 29,78 | 29,40 | 29,59 | -0,77% | 130.476,00 |
| 16.06.2026 | 29,97 | 30,23 | 29,57 | 29,82 | 0,07% | 88.315,00 |
| 15.06.2026 | 29,92 | 30,13 | 29,59 | 29,80 | -0,53% | 101.007,00 |
| 12.06.2026 | 30,07 | 30,18 | 29,65 | 29,96 | 0,91% | 91.174,00 |
| 11.06.2026 | 30,27 | 30,46 | 29,66 | 29,69 | -2,05% | 162.681,00 |
| 10.06.2026 | 30,43 | 30,79 | 30,27 | 30,31 | 0,17% | 137.369,00 |
| 09.06.2026 | 29,70 | 30,56 | 29,70 | 30,26 | 1,89% | 103.429,00 |
| 08.06.2026 | 30,16 | 30,35 | 29,69 | 29,70 | -1,92% | 85.371,00 |
| 05.06.2026 | 29,67 | 30,43 | 29,64 | 30,28 | 2,30% | 119.148,00 |
| 04.06.2026 | 29,63 | 29,89 | 29,41 | 29,60 | 0,89% | 74.924,00 |
| 03.06.2026 | 29,90 | 30,09 | 29,34 | 29,34 | -1,97% | 119.979,00 |
| 02.06.2026 | 29,50 | 29,96 | 29,39 | 29,93 | 1,32% | 88.235,00 |
| 01.06.2026 | 29,69 | 29,75 | 29,33 | 29,54 | -1,20% | 136.799,00 |
| 29.05.2026 | 29,64 | 29,97 | 29,59 | 29,90 | 0,47% | 89.432,00 |
| 28.05.2026 | 29,88 | 30,03 | 29,67 | 29,76 | -0,43% | 99.201,00 |
| 27.05.2026 | 29,85 | 30,29 | 29,83 | 29,89 | -0,10% | 73.741,00 |
| 26.05.2026 | 29,87 | 30,08 | 29,59 | 29,92 | 0,17% | 114.058,00 |
| 22.05.2026 | 29,80 | 29,97 | 29,65 | 29,87 | 0,23% | 140.813,00 |
| 21.05.2026 | 29,40 | 29,87 | 29,22 | 29,80 | 1,09% | 109.584,00 |
| 20.05.2026 | 29,39 | 29,71 | 29,06 | 29,48 | 0,75% | 165.242,00 |
| 19.05.2026 | 29,25 | 29,56 | 29,06 | 29,26 | -0,10% | 79.171,00 |
| 18.05.2026 | 29,15 | 29,58 | 29,08 | 29,29 | 0,72% | 120.128,00 |
| 15.05.2026 | 29,27 | 29,43 | 29,00 | 29,08 | -0,72% | 130.000,00 |
| 14.05.2026 | 29,56 | 29,77 | 29,29 | 29,29 | -0,81% | 98.336,00 |
| 13.05.2026 | 29,36 | 29,54 | 29,16 | 29,53 | -0,10% | 121.495,00 |
| 12.05.2026 | 29,61 | 29,93 | 29,53 | 29,56 | 0,07% | 131.237,00 |
| 11.05.2026 | 29,73 | 29,78 | 29,43 | 29,54 | -0,27% | 146.065,00 |
| 08.05.2026 | 29,20 | 29,68 | 29,20 | 29,62 | 1,54% | 169.813,00 |