35,600€
0,56%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 35,60 | 35,80 | 35,50 | 35,60 | 0,56% | - |
| 14.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 13.05.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -2,22% | - |
| 10.05.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 4,05% | 15,00 |
| 09.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 08.05.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 1,18% | - |
| 07.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 06.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 03.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 02.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 30.04.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 29.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 26.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 25.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 24.04.2024 | 33,00 | 33,20 | 32,80 | 32,80 | -1,80% | - |
| 23.04.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | - |
| 22.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 19.04.2024 | 32,00 | 32,80 | 32,00 | 32,80 | 2,50% | 9,00 |
| 18.04.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 2,56% | - |
| 17.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 16.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 15.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 11.04.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 10.04.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -0,62% | - |
| 09.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 08.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 05.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 04.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 03.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 02.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 28.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 27.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 26.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 25.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 22.03.2024 | 33,00 | 33,00 | 32,60 | 32,80 | 1,86% | - |
| 20.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 19.03.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 1,23% | 305,00 |
| 18.03.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 15.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 14.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 13.03.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 12.03.2024 | 32,80 | 32,80 | 32,40 | 32,40 | 0,00% | - |
| 11.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 08.03.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 07.03.2024 | 32,00 | 32,00 | 31,80 | 32,00 | -0,62% | - |
| 06.03.2024 | 32,20 | 32,40 | 32,00 | 32,20 | -0,62% | - |
| 05.03.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -1,22% | - |
| 04.03.2024 | 32,80 | 33,00 | 32,80 | 32,80 | 0,61% | - |
| 01.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 29.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 28.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 23.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 22.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 40,00 |
| 21.02.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 50,00 |
| 20.02.2024 | 33,80 | 33,80 | 33,40 | 33,80 | 0,00% | 2.000,00 |
| 19.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 16.02.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 2,41% | 5,00 |
| 15.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 14.02.2024 | 33,00 | 33,60 | 33,00 | 33,60 | -2,33% | 100,00 |
| 13.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 12.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 09.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | - |
| 08.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 07.02.2024 | 33,20 | 33,20 | 32,80 | 32,80 | 0,00% | - |
| 06.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 05.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.02.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -0,60% | - |
| 01.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 31.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 30.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 29.01.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 26.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 24.01.2024 | 33,40 | 33,40 | 32,20 | 32,20 | -3,59% | - |
| 23.01.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 65,00 |
| 22.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 19.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 10,00 |
| 18.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 17.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 16.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 15.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 12.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 11.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 10.01.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | - |
| 09.01.2024 | 33,80 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 08.01.2024 | 33,60 | 34,40 | 33,40 | 33,40 | -1,76% | 200,00 |
| 05.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 04.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 03.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 02.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 30,00 |
| 29.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 25,00 |
| 27.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 22.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 21.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 20.12.2023 | 35,60 | 36,00 | 35,60 | 36,00 | 2,86% | 317,00 |
| 19.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 18.12.2023 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 15.12.2023 | 36,20 | 36,20 | 34,80 | 34,80 | -3,87% | - |