38,500$
0,05%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 38,64 | 38,78 | 38,32 | 38,45 | -0,08% | 37.950,00 |
| 14.05.2024 | 38,71 | 39,03 | 38,33 | 38,48 | 0,52% | 41.077,00 |
| 13.05.2024 | 38,47 | 38,73 | 38,17 | 38,28 | -0,44% | 54.412,00 |
| 10.05.2024 | 38,28 | 38,57 | 38,04 | 38,45 | 0,29% | 43.746,00 |
| 09.05.2024 | 37,38 | 38,41 | 37,38 | 38,34 | 2,54% | 61.417,00 |
| 08.05.2024 | 36,53 | 37,44 | 36,53 | 37,39 | 1,41% | 43.376,00 |
| 07.05.2024 | 36,99 | 37,24 | 36,79 | 36,87 | 0,41% | 52.611,00 |
| 06.05.2024 | 37,07 | 37,07 | 36,71 | 36,72 | -0,49% | 30.809,00 |
| 03.05.2024 | 37,07 | 37,07 | 36,63 | 36,90 | 0,41% | 40.992,00 |
| 02.05.2024 | 36,35 | 36,79 | 35,98 | 36,75 | 1,97% | 55.591,00 |
| 01.05.2024 | 35,69 | 36,44 | 35,68 | 36,04 | 1,38% | 48.025,00 |
| 30.04.2024 | 35,14 | 35,65 | 35,12 | 35,55 | 0,08% | 40.709,00 |
| 29.04.2024 | 35,39 | 35,66 | 35,35 | 35,52 | 0,42% | 38.638,00 |
| 26.04.2024 | 35,58 | 35,58 | 35,27 | 35,37 | 0,00% | 35.404,00 |
| 25.04.2024 | 35,33 | 35,56 | 35,10 | 35,37 | -0,45% | 44.191,00 |
| 24.04.2024 | 35,50 | 35,70 | 35,12 | 35,53 | -0,06% | 39.422,00 |
| 23.04.2024 | 35,42 | 35,89 | 35,35 | 35,55 | 0,37% | 48.877,00 |
| 22.04.2024 | 35,32 | 35,49 | 35,10 | 35,42 | 1,00% | 64.917,00 |
| 19.04.2024 | 34,25 | 35,13 | 34,25 | 35,07 | 2,19% | 58.911,00 |
| 18.04.2024 | 34,00 | 34,40 | 33,88 | 34,32 | 1,54% | 47.868,00 |
| 17.04.2024 | 33,52 | 33,83 | 33,33 | 33,80 | 1,35% | 54.907,00 |
| 16.04.2024 | 33,90 | 33,90 | 33,32 | 33,35 | -1,88% | 48.268,00 |
| 15.04.2024 | 34,18 | 34,18 | 33,71 | 33,99 | -0,15% | 55.009,00 |
| 12.04.2024 | 34,31 | 34,50 | 33,80 | 34,04 | -1,28% | 73.037,00 |
| 11.04.2024 | 34,77 | 34,84 | 34,30 | 34,48 | -0,26% | 58.772,00 |
| 10.04.2024 | 34,97 | 34,98 | 34,31 | 34,57 | -2,37% | 81.691,00 |
| 09.04.2024 | 35,15 | 35,50 | 35,02 | 35,41 | 0,88% | 38.864,00 |
| 08.04.2024 | 34,66 | 35,13 | 34,66 | 35,10 | 1,30% | 38.362,00 |
| 05.04.2024 | 35,00 | 35,02 | 34,45 | 34,65 | -1,38% | 71.669,00 |
| 04.04.2024 | 35,09 | 35,22 | 34,89 | 35,14 | 0,63% | 40.105,00 |
| 03.04.2024 | 35,35 | 35,67 | 34,86 | 34,92 | -1,01% | 50.046,00 |
| 02.04.2024 | 35,41 | 35,85 | 35,27 | 35,27 | -1,48% | 47.791,00 |
| 01.04.2024 | 36,50 | 36,57 | 35,47 | 35,80 | -1,30% | 71.412,00 |
| 28.03.2024 | 35,90 | 36,48 | 35,90 | 36,27 | 0,92% | 64.673,00 |
| 27.03.2024 | 35,46 | 35,94 | 35,46 | 35,94 | 1,78% | 45.983,00 |
| 26.03.2024 | 35,41 | 35,56 | 35,22 | 35,31 | -0,25% | 39.552,00 |
| 25.03.2024 | 35,59 | 35,66 | 35,36 | 35,40 | -0,11% | 32.930,00 |
| 22.03.2024 | 36,09 | 36,30 | 35,43 | 35,44 | -1,42% | 44.304,00 |
| 21.03.2024 | 35,66 | 36,20 | 35,61 | 35,95 | 1,32% | 79.855,00 |
| 20.03.2024 | 35,18 | 35,62 | 35,05 | 35,48 | 0,62% | 48.593,00 |
| 19.03.2024 | 35,23 | 35,58 | 35,10 | 35,26 | 0,09% | 51.253,00 |
| 18.03.2024 | 35,50 | 35,76 | 35,22 | 35,23 | -1,21% | 43.786,00 |
| 15.03.2024 | 35,50 | 36,31 | 35,45 | 35,66 | 0,03% | 227.290,00 |
| 14.03.2024 | 36,22 | 36,22 | 35,29 | 35,65 | -1,55% | 61.522,00 |
| 13.03.2024 | 35,83 | 36,46 | 35,75 | 36,21 | 2,00% | 78.835,00 |
| 12.03.2024 | 36,01 | 36,01 | 35,21 | 35,50 | -1,33% | 52.599,00 |
| 11.03.2024 | 35,33 | 36,14 | 35,33 | 35,98 | 1,44% | 39.580,00 |
| 08.03.2024 | 35,40 | 35,59 | 35,24 | 35,47 | 0,68% | 39.230,00 |
| 07.03.2024 | 35,41 | 35,67 | 35,06 | 35,23 | -0,01% | 51.461,00 |
| 06.03.2024 | 35,68 | 35,68 | 35,08 | 35,24 | 0,53% | 57.873,00 |
| 05.03.2024 | 35,63 | 36,20 | 35,05 | 35,05 | -2,01% | 110.711,00 |
| 04.03.2024 | 35,85 | 35,98 | 35,60 | 35,77 | -0,28% | 77.924,00 |
| 01.03.2024 | 35,45 | 36,12 | 34,99 | 35,87 | 1,33% | 83.061,00 |
| 29.02.2024 | 35,41 | 35,62 | 35,23 | 35,40 | 1,23% | 84.971,00 |
| 28.02.2024 | 35,13 | 35,30 | 34,89 | 34,97 | -1,26% | 36.716,00 |
| 27.02.2024 | 35,65 | 35,80 | 35,40 | 35,42 | -0,38% | 33.070,00 |
| 26.02.2024 | 35,57 | 35,76 | 34,98 | 35,55 | -0,22% | 56.708,00 |
| 23.02.2024 | 35,83 | 35,85 | 35,41 | 35,63 | -0,64% | 45.357,00 |
| 22.02.2024 | 36,20 | 36,20 | 35,40 | 35,86 | -1,51% | 47.589,00 |
| 21.02.2024 | 36,53 | 36,80 | 36,27 | 36,41 | -0,57% | 70.242,00 |
| 20.02.2024 | 36,31 | 37,09 | 36,31 | 36,62 | -0,05% | 37.438,00 |
| 16.02.2024 | 36,92 | 36,97 | 36,33 | 36,64 | -0,85% | 43.395,00 |
| 15.02.2024 | 35,95 | 37,10 | 35,93 | 36,96 | 3,23% | 51.919,00 |
| 14.02.2024 | 35,91 | 36,32 | 35,46 | 35,80 | 0,65% | 31.145,00 |
| 13.02.2024 | 36,69 | 36,70 | 35,40 | 35,57 | -4,46% | 58.812,00 |
| 12.02.2024 | 36,65 | 37,41 | 36,60 | 37,23 | 1,69% | 41.878,00 |
| 09.02.2024 | 36,07 | 36,82 | 35,87 | 36,61 | 1,36% | 58.335,00 |
| 08.02.2024 | 35,71 | 36,12 | 35,54 | 36,12 | 1,35% | 34.847,00 |
| 07.02.2024 | 35,77 | 35,87 | 35,52 | 35,64 | -0,75% | 63.763,00 |
| 06.02.2024 | 35,40 | 36,01 | 35,40 | 35,91 | 1,27% | 41.888,00 |
| 05.02.2024 | 35,80 | 35,94 | 35,41 | 35,46 | -1,50% | 59.071,00 |
| 02.02.2024 | 36,47 | 36,47 | 35,76 | 36,00 | -1,64% | 54.640,00 |
| 01.02.2024 | 36,05 | 36,62 | 35,96 | 36,60 | 2,04% | 47.474,00 |
| 31.01.2024 | 35,88 | 36,60 | 35,70 | 35,87 | 0,59% | 64.285,00 |
| 30.01.2024 | 36,08 | 36,08 | 35,51 | 35,66 | -0,81% | 49.084,00 |
| 29.01.2024 | 35,44 | 36,01 | 35,34 | 35,95 | 0,95% | 54.310,00 |
| 26.01.2024 | 35,87 | 36,07 | 35,46 | 35,61 | -0,17% | 43.648,00 |
| 25.01.2024 | 35,90 | 35,90 | 35,30 | 35,67 | 0,62% | 38.916,00 |
| 24.01.2024 | 36,49 | 36,49 | 35,43 | 35,45 | -2,50% | 43.410,00 |
| 23.01.2024 | 36,79 | 37,10 | 36,23 | 36,36 | -0,55% | 35.165,00 |
| 22.01.2024 | 36,06 | 36,58 | 35,95 | 36,56 | 1,95% | 40.914,00 |
| 19.01.2024 | 35,96 | 35,96 | 35,36 | 35,86 | 0,36% | 47.760,00 |
| 18.01.2024 | 35,99 | 35,99 | 35,31 | 35,73 | -0,53% | 54.256,00 |
| 17.01.2024 | 36,02 | 36,49 | 35,61 | 35,92 | -1,21% | 50.739,00 |
| 16.01.2024 | 36,99 | 37,23 | 36,33 | 36,36 | -1,41% | 54.976,00 |
| 12.01.2024 | 37,01 | 37,25 | 36,62 | 36,88 | 0,60% | 45.367,00 |
| 11.01.2024 | 37,58 | 37,88 | 36,25 | 36,66 | -2,91% | 133.194,00 |
| 10.01.2024 | 36,88 | 37,99 | 36,80 | 37,76 | 2,55% | 75.298,00 |
| 09.01.2024 | 37,13 | 37,18 | 36,55 | 36,82 | -1,13% | 45.480,00 |
| 08.01.2024 | 37,30 | 37,48 | 36,81 | 37,24 | 0,59% | 49.477,00 |
| 05.01.2024 | 37,17 | 37,59 | 36,93 | 37,02 | -0,80% | 57.386,00 |
| 04.01.2024 | 38,00 | 38,07 | 37,26 | 37,32 | -1,19% | 54.107,00 |
| 03.01.2024 | 38,36 | 38,70 | 37,61 | 37,77 | -1,64% | 47.150,00 |
| 02.01.2024 | 38,50 | 39,08 | 38,21 | 38,40 | -0,57% | 34.131,00 |
| 29.12.2023 | 39,09 | 39,09 | 38,28 | 38,62 | -1,25% | 43.301,00 |
| 28.12.2023 | 39,25 | 39,36 | 38,95 | 39,11 | -1,24% | 35.775,00 |
| 27.12.2023 | 39,50 | 39,88 | 39,02 | 39,60 | 0,23% | 39.966,00 |
| 26.12.2023 | 38,84 | 39,71 | 38,50 | 39,51 | 2,17% | 40.098,00 |
| 22.12.2023 | 38,61 | 39,07 | 38,32 | 38,67 | 0,55% | 30.399,00 |
| 21.12.2023 | 38,57 | 39,05 | 38,07 | 38,46 | 0,08% | 36.053,00 |