Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,52 | 41,52 | 41,49 | 41,49 | -2,75% | - |
| 25.02.2021 | 42,66 | 42,66 | 42,66 | 42,66 | -2,25% | - |
| 24.02.2021 | 43,21 | 44,10 | 0,00 | 43,64 | 0,86% | - |
| 23.02.2021 | 43,11 | 44,68 | 42,87 | 43,27 | 0,21% | - |
| 22.02.2021 | 42,89 | 43,44 | 42,26 | 43,18 | 0,49% | - |
| 19.02.2021 | 43,57 | 43,80 | 42,79 | 42,97 | -1,05% | - |
| 18.02.2021 | 43,80 | 44,09 | 42,52 | 43,43 | -0,58% | - |
| 17.02.2021 | 43,73 | 44,11 | 43,34 | 43,68 | -0,42% | - |
| 16.02.2021 | 44,11 | 44,30 | 43,25 | 43,87 | -1,13% | - |
| 12.02.2021 | 44,33 | 44,74 | 43,89 | 44,37 | -0,83% | - |
| 11.02.2021 | 45,21 | 45,39 | 44,29 | 44,74 | -1,11% | - |
| 10.02.2021 | 45,12 | 45,92 | 0,00 | 45,24 | -0,80% | - |
| 09.02.2021 | 45,67 | 46,02 | 0,00 | 45,60 | 0,82% | - |
| 08.02.2021 | 45,46 | 46,09 | 44,65 | 45,23 | 0,32% | - |
| 05.02.2021 | 45,26 | 45,54 | 44,40 | 45,09 | 0,60% | - |
| 04.02.2021 | 44,82 | 44,82 | 44,82 | 44,82 | -0,41% | - |
| 03.02.2021 | 44,26 | 45,77 | 43,63 | 45,00 | 0,64% | - |
| 02.02.2021 | 43,95 | 44,86 | 43,70 | 44,72 | 1,65% | - |
| 01.02.2021 | 43,44 | 44,35 | 43,31 | 43,99 | 0,98% | - |
| 29.01.2021 | 43,53 | 44,31 | 0,00 | 43,57 | -0,21% | - |
| 28.01.2021 | 44,38 | 44,96 | 0,00 | 43,66 | 1,39% | - |
| 27.01.2021 | 44,18 | 45,11 | 42,87 | 43,06 | -5,78% | - |
| 26.01.2021 | 45,83 | 46,00 | 44,60 | 45,70 | -0,24% | - |
| 25.01.2021 | 45,92 | 46,19 | 45,00 | 45,81 | 0,23% | - |
| 22.01.2021 | 45,12 | 45,98 | 44,88 | 45,70 | 2,08% | - |
| 21.01.2021 | 45,01 | 45,01 | 44,77 | 44,77 | -2,46% | - |
| 20.01.2021 | 46,28 | 46,44 | 45,25 | 45,90 | 0,82% | - |
| 19.01.2021 | 45,94 | 46,29 | 44,97 | 45,53 | -1,70% | - |
| 15.01.2021 | 45,86 | 46,51 | 45,40 | 46,31 | -0,40% | - |
| 14.01.2021 | 46,61 | 47,22 | 45,95 | 46,50 | -0,32% | - |
| 13.01.2021 | 46,28 | 47,15 | 45,50 | 46,65 | -0,48% | - |
| 12.01.2021 | 46,70 | 46,96 | 45,74 | 46,87 | 0,03% | - |
| 11.01.2021 | 46,81 | 46,95 | 46,32 | 46,86 | -2,08% | - |
| 08.01.2021 | 47,65 | 47,86 | 46,74 | 47,85 | 0,66% | - |
| 07.01.2021 | 47,97 | 47,98 | 47,41 | 47,54 | -1,15% | - |
| 06.01.2021 | 46,57 | 49,13 | 46,57 | 48,09 | 5,02% | - |
| 05.01.2021 | 45,87 | 46,11 | 44,72 | 45,79 | -0,40% | - |
| 04.01.2021 | 46,43 | 46,65 | 45,45 | 45,98 | -1,48% | - |
| 31.12.2020 | 46,86 | 46,86 | 46,31 | 46,67 | 0,25% | - |
| 30.12.2020 | 46,82 | 47,14 | 46,33 | 46,55 | -0,90% | - |
| 29.12.2020 | 47,15 | 47,27 | 46,31 | 46,98 | -3,18% | - |
| 28.12.2020 | 47,17 | 48,52 | 47,17 | 48,52 | 2,50% | - |
| 24.12.2020 | 46,64 | 49,33 | 46,34 | 47,34 | 0,96% | - |
| 23.12.2020 | 46,71 | 47,44 | 46,62 | 46,89 | 0,97% | - |
| 22.12.2020 | 46,06 | 46,50 | 45,89 | 46,44 | 0,36% | - |
| 21.12.2020 | 45,73 | 46,43 | 45,16 | 46,27 | -1,12% | - |
| 18.12.2020 | 47,84 | 47,87 | 46,57 | 46,80 | -1,84% | - |
| 17.12.2020 | 47,91 | 48,13 | 47,58 | 47,67 | 0,07% | - |
| 16.12.2020 | 48,30 | 48,33 | 47,40 | 47,64 | -0,66% | - |
| 15.12.2020 | 48,51 | 48,85 | 46,87 | 47,95 | 0,14% | - |
| 14.12.2020 | 49,66 | 49,66 | 47,82 | 47,89 | -2,66% | - |
| 11.12.2020 | 48,81 | 49,82 | 48,81 | 49,20 | 0,13% | - |
| 10.12.2020 | 48,46 | 49,97 | 48,36 | 49,13 | 0,84% | - |
| 09.12.2020 | 47,67 | 48,94 | 47,57 | 48,72 | 1,45% | - |
| 08.12.2020 | 0,00 | 48,73 | 0,00 | 48,03 | 4,73% | - |
| 07.12.2020 | 46,57 | 46,90 | 45,75 | 45,86 | -1,74% | - |
| 04.12.2020 | 46,55 | 46,92 | 45,94 | 46,67 | 1,58% | - |
| 03.12.2020 | 45,71 | 46,31 | 45,62 | 45,94 | 6,61% | - |
| 02.12.2020 | 46,56 | 46,88 | 24,56 | 43,09 | -5,44% | - |
| 01.12.2020 | 45,88 | 45,96 | 45,17 | 45,57 | 0,74% | - |
| 30.11.2020 | 46,30 | 46,30 | 44,98 | 45,24 | -5,03% | - |
| 27.11.2020 | 46,23 | 47,63 | 42,35 | 47,63 | 0,99% | - |
| 25.11.2020 | 46,80 | 47,17 | 46,45 | 47,17 | 0,21% | - |
| 24.11.2020 | 46,33 | 47,81 | 46,24 | 47,07 | 2,34% | - |
| 23.11.2020 | 45,60 | 46,10 | 45,59 | 45,99 | 0,11% | - |
| 20.11.2020 | 46,65 | 46,65 | 45,55 | 45,94 | 1,09% | - |
| 19.11.2020 | 45,24 | 45,79 | 44,95 | 45,45 | -0,42% | - |
| 18.11.2020 | 46,73 | 46,73 | 45,59 | 45,64 | -5,10% | - |
| 17.11.2020 | 46,99 | 48,09 | 46,81 | 48,09 | 2,13% | - |
| 16.11.2020 | 47,20 | 47,48 | 46,79 | 47,08 | 1,31% | - |
| 13.11.2020 | 46,31 | 46,62 | 45,71 | 46,47 | -0,01% | - |
| 12.11.2020 | 47,30 | 47,30 | 45,71 | 46,48 | -3,24% | - |
| 11.11.2020 | 47,07 | 48,36 | 47,07 | 48,03 | -0,66% | - |
| 10.11.2020 | 46,91 | 48,76 | 0,00 | 48,35 | 8,24% | - |
| 09.11.2020 | 46,14 | 47,44 | 0,00 | 44,67 | 1,62% | - |
| 06.11.2020 | 44,78 | 44,82 | 43,92 | 43,96 | -0,16% | - |
| 05.11.2020 | 43,28 | 44,77 | 43,28 | 44,03 | 1,40% | - |
| 04.11.2020 | 43,66 | 44,81 | 42,90 | 43,42 | -3,54% | - |
| 03.11.2020 | 44,80 | 45,22 | 44,26 | 45,02 | 3,17% | - |
| 02.11.2020 | 42,98 | 43,70 | 42,57 | 43,63 | 4,35% | - |
| 30.10.2020 | 42,93 | 43,11 | 41,70 | 41,81 | -2,38% | - |
| 29.10.2020 | 42,94 | 43,63 | 42,60 | 42,83 | -2,02% | - |
| 28.10.2020 | 44,59 | 44,85 | 43,66 | 43,72 | -3,48% | - |
| 27.10.2020 | 45,74 | 45,96 | 45,13 | 45,29 | -0,64% | - |
| 26.10.2020 | 45,94 | 45,97 | 45,41 | 45,58 | -1,50% | - |
| 23.10.2020 | 45,87 | 46,44 | 45,77 | 46,28 | 1,52% | - |
| 22.10.2020 | 45,62 | 45,98 | 45,54 | 45,58 | 0,25% | - |
| 21.10.2020 | 45,24 | 45,65 | 45,22 | 45,47 | -1,64% | - |
| 20.10.2020 | 45,40 | 46,23 | 45,14 | 46,23 | -0,28% | - |
| 19.10.2020 | 45,55 | 46,36 | 45,04 | 46,36 | 2,37% | - |
| 16.10.2020 | 44,43 | 45,36 | 44,43 | 45,28 | 1,09% | - |
| 15.10.2020 | 44,26 | 45,17 | 44,06 | 44,79 | 2,34% | - |
| 14.10.2020 | 44,16 | 44,91 | 43,77 | 43,77 | -2,20% | - |
| 13.10.2020 | 45,32 | 45,32 | 44,52 | 44,75 | -1,55% | - |
| 12.10.2020 | 44,27 | 45,58 | 43,79 | 45,46 | 4,46% | - |
| 09.10.2020 | 44,22 | 44,25 | 43,24 | 43,52 | -0,23% | - |
| 08.10.2020 | 44,01 | 44,25 | 42,69 | 43,62 | 0,63% | - |
| 07.10.2020 | 43,89 | 43,97 | 42,68 | 43,34 | 0,79% | - |
| 06.10.2020 | 42,20 | 43,71 | 42,19 | 43,00 | -0,02% | - |
| 05.10.2020 | 43,31 | 43,32 | 42,30 | 43,01 | 0,71% | - |