30,290$
0,97%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,95 | 30,52 | 29,42 | 30,29 | 1,07% | 43.935,00 |
| 08.07.2026 | 30,51 | 30,68 | 29,97 | 29,97 | -1,71% | 621.528,00 |
| 07.07.2026 | 31,00 | 31,57 | 30,37 | 30,49 | -0,94% | 391.996,00 |
| 06.07.2026 | 31,42 | 31,42 | 30,64 | 30,78 | -2,04% | 114.655,00 |
| 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% | 97.709,00 |
| 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% | 132.581,00 |
| 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% | 116.717,00 |
| 24.06.2026 | 30,38 | 30,55 | 30,24 | 30,43 | 0,63% | 84.544,00 |
| 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 | -0,14% | 175.363,00 |
| 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% | 130.475,00 |
| 16.06.2026 | 29,97 | 30,23 | 29,57 | 29,82 | 0,07% | 88.308,00 |
| 15.06.2026 | 29,92 | 30,13 | 29,59 | 29,80 | -0,53% | 101.003,00 |
| 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% | 162.654,00 |
| 10.06.2026 | 30,43 | 30,79 | 30,27 | 30,31 | 0,17% | 137.365,00 |
| 09.06.2026 | 29,70 | 30,56 | 29,70 | 30,26 | 1,89% | 103.423,00 |
| 08.06.2026 | 30,16 | 30,35 | 29,69 | 29,70 | -1,92% | 85.370,00 |
| 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% | 74.907,00 |
| 03.06.2026 | 29,90 | 30,09 | 29,34 | 29,34 | -1,97% | 119.977,00 |
| 02.06.2026 | 29,50 | 29,96 | 29,39 | 29,93 | 1,32% | 88.199,00 |
| 01.06.2026 | 29,69 | 29,75 | 29,33 | 29,54 | -1,20% | 136.778,00 |
| 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% | 99.186,00 |
| 27.05.2026 | 29,85 | 30,29 | 29,83 | 29,89 | -0,10% | 73.639,00 |
| 26.05.2026 | 29,87 | 30,08 | 29,59 | 29,92 | 0,17% | 114.057,00 |
| 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% | 165.234,00 |
| 19.05.2026 | 29,25 | 29,56 | 29,06 | 29,26 | -0,10% | 79.167,00 |
| 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% | 98.331,00 |
| 13.05.2026 | 29,36 | 29,54 | 29,16 | 29,53 | -0,10% | 121.468,00 |
| 12.05.2026 | 29,61 | 29,93 | 29,53 | 29,56 | 0,07% | 131.227,00 |
| 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 |
| 07.05.2026 | 28,92 | 29,27 | 28,70 | 29,17 | 0,59% | 114.391,00 |
| 06.05.2026 | 29,13 | 29,25 | 28,53 | 29,00 | -0,38% | 151.628,00 |
| 05.05.2026 | 29,28 | 29,62 | 29,11 | 29,11 | -0,07% | 132.021,00 |
| 04.05.2026 | 29,33 | 29,47 | 28,90 | 29,13 | -0,07% | 143.382,00 |
| 01.05.2026 | 29,06 | 29,24 | 28,85 | 29,15 | 0,45% | 147.156,00 |
| 30.04.2026 | 29,18 | 29,31 | 28,72 | 29,02 | -0,27% | 186.652,00 |
| 29.04.2026 | 29,62 | 29,62 | 28,99 | 29,10 | -2,15% | 185.032,00 |
| 28.04.2026 | 30,04 | 30,16 | 29,60 | 29,74 | 0,00% | 129.873,00 |
| 27.04.2026 | 29,85 | 30,14 | 29,54 | 29,74 | 0,64% | 222.379,00 |
| 24.04.2026 | 30,05 | 30,28 | 29,52 | 29,55 | -2,09% | 133.965,00 |
| 23.04.2026 | 29,77 | 30,38 | 29,77 | 30,18 | 2,06% | 132.270,00 |
| 22.04.2026 | 29,84 | 30,01 | 29,46 | 29,57 | -0,94% | 148.232,00 |
| 21.04.2026 | 30,20 | 30,37 | 29,41 | 29,85 | -1,32% | 413.663,00 |
| 20.04.2026 | 30,04 | 30,56 | 30,04 | 30,25 | 0,57% | 197.436,00 |
| 17.04.2026 | 30,70 | 30,70 | 29,90 | 30,08 | -0,30% | 258.439,00 |
| 16.04.2026 | 28,50 | 30,45 | 28,26 | 30,17 | -2,22% | 734.653,00 |
| 15.04.2026 | 31,30 | 31,30 | 30,82 | 30,86 | -1,89% | 82.326,00 |
| 14.04.2026 | 31,30 | 31,56 | 31,00 | 31,45 | 0,26% | 87.743,00 |
| 13.04.2026 | 32,23 | 32,25 | 31,27 | 31,37 | -2,82% | 88.151,00 |
| 10.04.2026 | 32,34 | 32,49 | 32,19 | 32,28 | -0,09% | 78.317,00 |
| 09.04.2026 | 31,35 | 32,34 | 31,35 | 32,31 | 2,23% | 148.776,00 |
| 08.04.2026 | 31,66 | 31,85 | 31,07 | 31,61 | 0,43% | 101.496,00 |
| 07.04.2026 | 31,14 | 31,65 | 31,08 | 31,47 | 1,03% | 98.084,00 |
| 06.04.2026 | 31,27 | 31,27 | 31,05 | 31,15 | -0,45% | 82.431,00 |
| 02.04.2026 | 30,89 | 31,37 | 30,85 | 31,29 | 1,03% | 94.681,00 |
| 01.04.2026 | 30,30 | 31,05 | 30,25 | 30,97 | 1,74% | 128.970,00 |
| 31.03.2026 | 30,93 | 30,98 | 30,34 | 30,44 | -1,39% | 116.802,00 |
| 30.03.2026 | 30,24 | 30,91 | 30,20 | 30,87 | 2,12% | 128.450,00 |
| 27.03.2026 | 30,32 | 30,57 | 30,12 | 30,23 | -0,89% | 149.613,00 |
| 26.03.2026 | 30,09 | 30,67 | 30,09 | 30,50 | 1,09% | 115.481,00 |
| 25.03.2026 | 30,44 | 30,44 | 29,69 | 30,17 | -0,07% | 153.192,00 |
| 24.03.2026 | 30,24 | 30,82 | 30,07 | 30,19 | -0,56% | 145.273,00 |
| 23.03.2026 | 30,27 | 30,78 | 29,83 | 30,36 | 1,64% | 388.890,00 |
| 20.03.2026 | 30,27 | 30,42 | 29,75 | 29,87 | -1,22% | 1.250.097,00 |
| 19.03.2026 | 30,20 | 30,29 | 29,86 | 30,24 | 0,20% | 198.576,00 |
| 18.03.2026 | 31,00 | 31,07 | 29,88 | 30,18 | -3,11% | 219.842,00 |
| 17.03.2026 | 31,64 | 31,78 | 31,10 | 31,15 | -1,27% | 149.495,00 |
| 16.03.2026 | 31,71 | 31,79 | 31,05 | 31,55 | 0,25% | 157.663,00 |
| 13.03.2026 | 31,54 | 31,54 | 31,11 | 31,47 | 0,54% | 141.178,00 |
| 12.03.2026 | 30,89 | 31,54 | 30,82 | 31,30 | 0,74% | 151.565,00 |
| 11.03.2026 | 31,64 | 31,66 | 30,88 | 31,07 | -2,08% | 149.349,00 |
| 10.03.2026 | 32,20 | 32,39 | 31,67 | 31,73 | -2,34% | 132.511,00 |
| 09.03.2026 | 32,55 | 32,64 | 32,10 | 32,49 | -0,64% | 87.626,00 |
| 06.03.2026 | 32,31 | 32,71 | 32,07 | 32,70 | 0,31% | 116.116,00 |
| 05.03.2026 | 33,03 | 33,13 | 32,55 | 32,60 | -2,13% | 86.327,00 |
| 04.03.2026 | 33,37 | 33,76 | 32,99 | 33,31 | 0,20% | 83.624,00 |
| 03.03.2026 | 32,83 | 33,43 | 32,45 | 33,25 | 0,47% | 83.507,00 |
| 02.03.2026 | 32,52 | 33,20 | 32,52 | 33,09 | 0,64% | 77.797,00 |
| 27.02.2026 | 32,86 | 33,29 | 32,69 | 32,88 | -0,33% | 53.588,00 |
| 26.02.2026 | 33,19 | 33,32 | 32,93 | 32,99 | -1,14% | 134.377,00 |
| 25.02.2026 | 32,98 | 33,38 | 32,53 | 33,37 | 1,31% | 61.290,00 |
| 24.02.2026 | 33,13 | 33,13 | 32,73 | 32,94 | -0,33% | 68.310,00 |
| 23.02.2026 | 32,84 | 33,68 | 32,84 | 33,05 | 0,98% | 64.745,00 |
| 20.02.2026 | 33,00 | 33,16 | 32,55 | 32,73 | -0,37% | 68.983,00 |
| 19.02.2026 | 32,77 | 33,20 | 32,68 | 32,85 | 0,18% | 168.607,00 |
| 18.02.2026 | 33,21 | 33,23 | 32,78 | 32,79 | -1,65% | 76.600,00 |
| 17.02.2026 | 33,63 | 33,81 | 33,29 | 33,34 | -0,42% | 57.272,00 |
| 13.02.2026 | 32,99 | 33,55 | 32,70 | 33,48 | 2,01% | 53.805,00 |