26,500€
-0,38%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 26,60 | 26,70 | 26,50 | 26,50 | -0,38% | - |
| 01.04.2026 | 26,20 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 31.03.2026 | 27,00 | 27,20 | 26,20 | 26,20 | -2,24% | - |
| 30.03.2026 | 26,20 | 26,80 | 26,00 | 26,80 | 3,08% | - |
| 27.03.2026 | 26,20 | 26,60 | 25,80 | 26,00 | 0,00% | - |
| 26.03.2026 | 25,60 | 26,40 | 25,60 | 26,00 | 1,56% | - |
| 25.03.2026 | 25,80 | 26,20 | 25,60 | 25,60 | -0,78% | - |
| 24.03.2026 | 25,80 | 26,60 | 25,60 | 25,80 | -0,77% | 390,00 |
| 23.03.2026 | 25,40 | 26,40 | 25,40 | 26,00 | 0,00% | - |
| 20.03.2026 | 25,80 | 26,60 | 25,60 | 26,00 | -0,76% | 90,00 |
| 19.03.2026 | 26,20 | 26,20 | 25,80 | 26,20 | -0,76% | 800,00 |
| 18.03.2026 | 26,80 | 27,00 | 26,00 | 26,40 | -0,75% | - |
| 17.03.2026 | 27,00 | 27,60 | 26,60 | 26,60 | -1,48% | 210,00 |
| 16.03.2026 | 27,20 | 27,60 | 27,00 | 27,00 | -0,74% | - |
| 13.03.2026 | 27,00 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 12.03.2026 | 26,80 | 27,20 | 26,60 | 26,80 | 1,52% | - |
| 11.03.2026 | 26,80 | 27,20 | 26,40 | 26,40 | -2,22% | - |
| 10.03.2026 | 27,60 | 28,00 | 26,80 | 27,00 | -3,57% | - |
| 09.03.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | - |
| 06.03.2026 | 28,00 | 28,00 | 27,60 | 28,00 | 0,00% | - |
| 05.03.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | - |
| 04.03.2026 | 27,80 | 28,80 | 27,60 | 28,60 | 0,00% | - |
| 03.03.2026 | 28,00 | 28,60 | 27,80 | 28,60 | 1,42% | - |
| 02.03.2026 | 27,80 | 28,20 | 27,40 | 28,20 | 1,44% | 10,00 |
| 27.02.2026 | 27,40 | 28,00 | 27,40 | 27,80 | 0,00% | - |
| 26.02.2026 | 28,00 | 28,40 | 27,80 | 27,80 | -1,42% | 60,00 |
| 25.02.2026 | 27,80 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 24.02.2026 | 28,00 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 23.02.2026 | 27,60 | 28,60 | 27,40 | 28,00 | 1,45% | 368,00 |
| 20.02.2026 | 27,80 | 28,00 | 27,40 | 27,60 | -0,72% | - |
| 19.02.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 18.02.2026 | 28,00 | 28,40 | 27,80 | 27,80 | -0,71% | - |
| 17.02.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -0,71% | - |
| 16.02.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 13.02.2026 | 27,40 | 28,20 | 27,40 | 28,20 | 2,17% | - |
| 12.02.2026 | 27,00 | 27,80 | 27,00 | 27,60 | 2,22% | - |
| 11.02.2026 | 27,20 | 27,40 | 26,80 | 27,00 | -0,74% | - |
| 10.02.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 1,49% | - |
| 09.02.2026 | 26,80 | 27,20 | 26,20 | 26,80 | -0,74% | - |
| 06.02.2026 | 27,40 | 28,20 | 26,80 | 27,00 | -2,17% | - |
| 05.02.2026 | 27,40 | 27,80 | 27,40 | 27,60 | 0,73% | - |
| 04.02.2026 | 28,00 | 28,20 | 27,40 | 27,40 | -2,14% | - |
| 03.02.2026 | 28,20 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 02.02.2026 | 27,80 | 28,40 | 27,80 | 28,20 | 0,00% | - |
| 30.01.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 2,92% | - |
| 29.01.2026 | 27,00 | 27,60 | 27,00 | 27,40 | 0,74% | - |
| 28.01.2026 | 27,60 | 28,00 | 27,20 | 27,20 | -1,45% | - |
| 27.01.2026 | 27,80 | 28,00 | 27,60 | 27,60 | -0,72% | - |
| 26.01.2026 | 27,80 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 23.01.2026 | 28,80 | 28,80 | 27,80 | 28,00 | -2,78% | - |
| 22.01.2026 | 28,60 | 28,80 | 28,20 | 28,80 | 0,70% | - |
| 21.01.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 0,70% | - |
| 20.01.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -2,07% | - |
| 19.01.2026 | 29,00 | 29,20 | 28,80 | 29,00 | -0,68% | 10,00 |
| 16.01.2026 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 15.01.2026 | 28,80 | 29,20 | 28,40 | 29,00 | 0,69% | - |
| 14.01.2026 | 28,00 | 29,00 | 28,00 | 28,80 | 2,13% | - |
| 13.01.2026 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 12.01.2026 | 27,20 | 28,20 | 27,00 | 28,00 | 2,19% | - |
| 09.01.2026 | 27,40 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 08.01.2026 | 26,80 | 27,60 | 26,80 | 27,40 | 1,48% | - |
| 07.01.2026 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 06.01.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 05.01.2026 | 27,00 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 02.01.2026 | 27,00 | 27,20 | 26,80 | 27,00 | -1,46% | 160,00 |
| 30.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 29.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 23.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 22.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | 1,00 |
| 19.12.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 20,00 |
| 18.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 15.12.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | 400,00 |
| 12.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 11.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 10.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 09.12.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -4,83% | - |
| 08.12.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | 200,00 |
| 05.12.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | - |
| 04.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.12.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 02.12.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 01.12.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 28.11.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 27.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 26.11.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 25.11.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,96% | - |
| 24.11.2025 | 27,60 | 27,60 | 27,00 | 27,00 | 0,00% | - |
| 21.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.11.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | 15,00 |
| 18.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 17.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 14.11.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 13.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 12.11.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 11.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 10.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 08.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |