34,920$
-0,46%
Echtzeit-Aktienkurs York Water Company
Bid:
Ask:
Aktienkurse zur York Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 35,10 | 35,10 | 34,84 | 34,98 | -0,29% | 66.915,00 |
| 03.12.2024 | 35,53 | 35,65 | 35,07 | 35,08 | -1,74% | 45.889,00 |
| 02.12.2024 | 35,80 | 35,84 | 35,24 | 35,70 | -0,39% | 56.453,00 |
| 29.11.2024 | 35,90 | 36,24 | 35,76 | 35,84 | -0,39% | 28.204,00 |
| 27.11.2024 | 35,78 | 36,44 | 35,67 | 35,98 | 0,17% | 51.736,00 |
| 26.11.2024 | 35,94 | 36,03 | 35,56 | 35,92 | -0,42% | 53.953,00 |
| 25.11.2024 | 36,34 | 36,60 | 35,89 | 36,07 | -0,30% | 66.945,00 |
| 22.11.2024 | 35,50 | 36,19 | 35,50 | 36,18 | 2,20% | 50.355,00 |
| 21.11.2024 | 35,75 | 35,75 | 35,28 | 35,40 | -0,28% | 12.545,00 |
| 20.11.2024 | 35,62 | 35,75 | 35,40 | 35,50 | -0,75% | 25.753,00 |
| 19.11.2024 | 35,71 | 35,77 | 35,36 | 35,77 | 0,20% | 39.633,00 |
| 18.11.2024 | 35,94 | 36,06 | 35,66 | 35,70 | -0,47% | 36.743,00 |
| 15.11.2024 | 35,59 | 35,90 | 35,00 | 35,87 | 1,30% | 35.625,00 |
| 14.11.2024 | 35,58 | 35,65 | 35,34 | 35,41 | -0,81% | 43.263,00 |
| 13.11.2024 | 36,25 | 36,25 | 35,65 | 35,70 | -0,94% | 33.220,00 |
| 12.11.2024 | 36,78 | 36,80 | 36,02 | 36,04 | -2,46% | 52.076,00 |
| 11.11.2024 | 37,45 | 37,62 | 36,87 | 36,95 | -1,44% | 34.137,00 |
| 08.11.2024 | 37,60 | 37,68 | 37,26 | 37,49 | 0,51% | 32.350,00 |
| 07.11.2024 | 37,83 | 38,22 | 37,17 | 37,30 | -2,23% | 52.565,00 |
| 06.11.2024 | 37,35 | 38,50 | 37,17 | 38,15 | 3,84% | 76.774,00 |
| 05.11.2024 | 35,44 | 36,74 | 35,34 | 36,74 | 3,67% | 50.362,00 |
| 04.11.2024 | 35,41 | 35,44 | 35,17 | 35,44 | 0,45% | 31.315,00 |
| 01.11.2024 | 35,48 | 35,69 | 35,20 | 35,28 | 0,31% | 39.727,00 |
| 31.10.2024 | 35,37 | 35,72 | 35,17 | 35,17 | -0,87% | 28.176,00 |
| 30.10.2024 | 35,60 | 35,95 | 35,47 | 35,48 | -0,11% | 20.698,00 |
| 29.10.2024 | 35,69 | 35,70 | 35,39 | 35,52 | -0,95% | 25.090,00 |
| 28.10.2024 | 35,55 | 36,23 | 35,51 | 35,86 | 0,87% | 38.410,00 |
| 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% | 22.413,00 |
| 16.10.2024 | 37,54 | 38,10 | 37,54 | 38,04 | 2,07% | 44.047,00 |
| 15.10.2024 | 36,83 | 37,56 | 36,83 | 37,27 | 1,93% | 44.615,00 |
| 14.10.2024 | 36,32 | 36,76 | 36,21 | 36,57 | 0,84% | 23.142,00 |
| 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% | 37.890,00 |
| 09.10.2024 | 35,57 | 36,33 | 35,44 | 35,78 | 0,51% | 39.663,00 |
| 08.10.2024 | 35,82 | 35,83 | 35,37 | 35,60 | -0,59% | 30.243,00 |
| 07.10.2024 | 36,31 | 36,31 | 35,69 | 35,81 | -1,84% | 26.837,00 |
| 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% | 19.786,00 |
| 02.10.2024 | 37,23 | 37,42 | 36,96 | 37,02 | -0,75% | 20.622,00 |
| 01.10.2024 | 37,46 | 37,57 | 37,06 | 37,30 | -0,56% | 20.425,00 |
| 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% | 40.562,00 |
| 25.09.2024 | 37,77 | 37,77 | 37,27 | 37,43 | -0,90% | 64.396,00 |
| 24.09.2024 | 37,89 | 38,06 | 37,70 | 37,77 | -0,40% | 51.332,00 |
| 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% | 30.861,00 |
| 18.09.2024 | 39,47 | 39,73 | 38,85 | 39,01 | -0,64% | 35.355,00 |
| 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% | 20.444,00 |
| 11.09.2024 | 38,78 | 38,78 | 37,95 | 38,09 | -2,13% | 21.880,00 |
| 10.09.2024 | 38,26 | 39,03 | 38,19 | 38,92 | 2,21% | 35.588,00 |
| 09.09.2024 | 37,84 | 38,15 | 37,60 | 38,08 | 0,37% | 20.653,00 |
| 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% | 17.883,00 |
| 04.09.2024 | 38,38 | 38,73 | 38,29 | 38,51 | 0,03% | 23.918,00 |
| 03.09.2024 | 38,98 | 39,16 | 38,49 | 38,50 | -1,23% | 31.287,00 |
| 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% | 38.958,00 |
| 28.08.2024 | 38,59 | 39,17 | 38,20 | 38,55 | 0,36% | 42.066,00 |
| 27.08.2024 | 38,21 | 38,68 | 37,78 | 38,41 | 1,11% | 42.558,00 |
| 26.08.2024 | 38,53 | 38,69 | 37,94 | 37,99 | -0,45% | 48.972,00 |
| 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% | 22.213,00 |
| 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% | 38.006,00 |
| 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% | 32.370,00 |
| 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% | 29.138,00 |
| 12.08.2024 | 38,15 | 38,16 | 37,59 | 37,91 | -0,63% | 34.808,00 |
| 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% | 23.538,00 |
| 07.08.2024 | 38,81 | 38,88 | 37,99 | 38,19 | -0,83% | 28.145,00 |
| 06.08.2024 | 38,71 | 38,97 | 38,18 | 38,51 | -0,62% | 56.455,00 |
| 05.08.2024 | 40,01 | 40,09 | 38,49 | 38,75 | -5,67% | 79.095,00 |
| 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% | 34.192,00 |
| 31.07.2024 | 41,47 | 41,82 | 40,79 | 41,33 | 0,24% | 33.259,00 |
| 30.07.2024 | 40,78 | 41,27 | 40,61 | 41,23 | 1,00% | 34.308,00 |
| 29.07.2024 | 41,42 | 41,77 | 40,29 | 40,82 | -0,78% | 39.979,00 |
| 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% | 69.152,00 |
| 24.07.2024 | 40,65 | 41,46 | 40,09 | 41,14 | 0,98% | 37.157,00 |
| 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% | 28.652,00 |
| 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% | 37.648,00 |
| 17.07.2024 | 40,04 | 41,41 | 40,04 | 41,14 | 2,26% | 55.822,00 |
| 16.07.2024 | 39,30 | 40,40 | 39,30 | 40,23 | 2,52% | 66.950,00 |