29,520€
0,75%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 29,38 | 29,61 | 29,29 | 29,48 | 0,61% | - |
| 02.09.2026 | 29,22 | 29,50 | 29,04 | 29,30 | 0,21% | - |
| 01.09.2026 | 29,08 | 29,34 | 28,92 | 29,24 | 0,27% | - |
| 31.08.2026 | 29,10 | 29,40 | 29,04 | 29,16 | -0,55% | - |
| 28.08.2026 | 28,96 | 29,32 | 28,80 | 29,32 | 1,73% | - |
| 27.08.2026 | 29,10 | 29,34 | 28,80 | 28,82 | -1,37% | - |
| 26.08.2026 | 29,20 | 29,38 | 29,10 | 29,22 | 0,00% | - |
| 25.08.2026 | 29,38 | 29,80 | 28,96 | 29,22 | -1,08% | 320,00 |
| 24.08.2026 | 28,84 | 29,68 | 28,80 | 29,54 | 1,86% | - |
| 21.08.2026 | 28,98 | 29,38 | 28,68 | 29,00 | -0,55% | - |
| 20.08.2026 | 28,70 | 29,32 | 28,30 | 29,16 | 0,97% | - |
| 19.08.2026 | 28,50 | 28,92 | 28,16 | 28,88 | 0,49% | - |
| 18.08.2026 | 28,24 | 28,94 | 28,22 | 28,74 | 0,98% | - |
| 17.08.2026 | 28,44 | 28,60 | 28,10 | 28,46 | -0,84% | - |
| 14.08.2026 | 28,40 | 28,74 | 28,20 | 28,70 | 0,77% | - |
| 13.08.2026 | 27,96 | 28,48 | 27,96 | 28,48 | 1,42% | - |
| 12.08.2026 | 27,90 | 28,16 | 27,70 | 28,08 | -0,14% | - |
| 11.08.2026 | 27,38 | 28,12 | 27,36 | 28,12 | 2,40% | - |
| 10.08.2026 | 27,18 | 27,56 | 27,00 | 27,46 | 0,81% | - |
| 07.08.2026 | 27,12 | 27,48 | 26,90 | 27,24 | 0,00% | - |
| 06.08.2026 | 26,50 | 27,40 | 26,48 | 27,24 | 2,71% | - |
| 05.08.2026 | 26,72 | 26,80 | 26,44 | 26,52 | -0,75% | - |
| 04.08.2026 | 26,82 | 27,00 | 26,32 | 26,72 | 0,00% | 352,00 |
| 03.08.2026 | 27,26 | 27,26 | 26,72 | 26,72 | 0,30% | 14,00 |
| 31.07.2026 | 26,80 | 27,08 | 26,64 | 26,64 | -0,15% | - |
| 30.07.2026 | 27,30 | 27,92 | 26,68 | 26,68 | -2,98% | 70,00 |
| 29.07.2026 | 27,70 | 28,00 | 27,30 | 27,50 | -1,50% | - |
| 28.07.2026 | 26,96 | 28,08 | 26,94 | 27,92 | 2,65% | - |
| 27.07.2026 | 27,22 | 27,60 | 27,00 | 27,20 | -0,07% | - |
| 24.07.2026 | 27,58 | 28,02 | 27,04 | 27,22 | 0,22% | 10,00 |
| 23.07.2026 | 26,90 | 27,32 | 26,80 | 27,16 | 0,00% | 100,00 |
| 22.07.2026 | 26,60 | 27,24 | 26,56 | 27,16 | 1,19% | - |
| 21.07.2026 | 27,20 | 28,00 | 26,76 | 26,84 | -1,68% | - |
| 20.07.2026 | 27,40 | 27,72 | 26,84 | 27,30 | -0,51% | - |
| 17.07.2026 | 26,90 | 27,54 | 26,88 | 27,44 | 0,44% | - |
| 16.07.2026 | 26,24 | 27,32 | 26,22 | 27,32 | 3,41% | 10,00 |
| 15.07.2026 | 26,86 | 27,14 | 26,42 | 26,42 | -2,65% | 10,00 |
| 14.07.2026 | 26,90 | 27,40 | 26,78 | 27,14 | 0,00% | - |
| 13.07.2026 | 26,46 | 27,18 | 26,46 | 27,14 | 1,50% | - |
| 10.07.2026 | 26,40 | 26,94 | 26,28 | 26,74 | 0,98% | - |
| 09.07.2026 | 26,04 | 26,48 | 25,74 | 26,48 | 0,76% | - |
| 08.07.2026 | 26,40 | 26,84 | 26,28 | 26,28 | -1,20% | - |
| 07.07.2026 | 26,66 | 27,56 | 26,60 | 26,60 | -1,41% | - |
| 06.07.2026 | 27,24 | 27,50 | 26,82 | 26,98 | -1,03% | - |
| 03.07.2026 | 27,24 | 27,40 | 27,22 | 27,26 | -0,73% | - |
| 02.07.2026 | 26,92 | 27,58 | 26,82 | 27,46 | 1,63% | - |
| 01.07.2026 | 26,54 | 27,28 | 26,52 | 27,02 | 0,90% | - |
| 30.06.2026 | 26,62 | 26,92 | 26,52 | 26,78 | -0,52% | - |
| 29.06.2026 | 26,86 | 27,12 | 26,30 | 26,92 | 0,45% | - |
| 26.06.2026 | 26,36 | 26,80 | 26,20 | 26,80 | 1,06% | - |
| 25.06.2026 | 26,50 | 26,78 | 26,20 | 26,52 | -0,60% | - |
| 24.06.2026 | 26,32 | 26,78 | 26,18 | 26,68 | 0,83% | - |
| 23.06.2026 | 25,56 | 26,50 | 25,56 | 26,46 | 2,88% | - |
| 22.06.2026 | 25,56 | 25,84 | 25,56 | 25,72 | 0,55% | - |
| 19.06.2026 | 25,56 | 25,60 | 25,56 | 25,58 | -0,23% | - |
| 18.06.2026 | 25,60 | 25,88 | 25,58 | 25,64 | 0,16% | - |
| 17.06.2026 | 25,56 | 25,74 | 25,36 | 25,60 | 0,16% | - |
| 16.06.2026 | 25,54 | 25,78 | 25,40 | 25,56 | -0,08% | - |
| 15.06.2026 | 25,00 | 25,84 | 25,00 | 25,58 | -0,70% | - |
| 12.06.2026 | 25,44 | 25,90 | 25,40 | 25,76 | 0,86% | - |
| 11.06.2026 | 26,06 | 26,62 | 25,52 | 25,54 | -2,22% | 200,00 |
| 10.06.2026 | 25,90 | 26,50 | 25,72 | 26,12 | -0,15% | - |
| 09.06.2026 | 25,52 | 26,30 | 25,44 | 26,16 | 1,95% | - |
| 08.06.2026 | 25,90 | 26,12 | 25,62 | 25,66 | -1,61% | - |
| 05.06.2026 | 25,22 | 26,24 | 25,20 | 26,08 | 2,84% | - |
| 04.06.2026 | 25,04 | 25,36 | 25,04 | 25,36 | 0,48% | - |
| 03.06.2026 | 25,48 | 25,64 | 25,24 | 25,24 | -1,48% | - |
| 02.06.2026 | 25,04 | 25,62 | 25,00 | 25,62 | 1,43% | - |
| 01.06.2026 | 25,46 | 25,58 | 25,16 | 25,26 | -0,86% | - |
| 29.05.2026 | 25,36 | 25,54 | 25,28 | 25,48 | 0,24% | - |
| 28.05.2026 | 25,54 | 25,84 | 25,36 | 25,42 | -0,78% | 18,00 |
| 27.05.2026 | 25,48 | 26,00 | 25,36 | 25,62 | 0,00% | - |
| 26.05.2026 | 25,60 | 25,76 | 25,38 | 25,62 | -0,16% | - |
| 25.05.2026 | 25,62 | 25,66 | 25,60 | 25,66 | 0,16% | - |
| 22.05.2026 | 25,50 | 25,64 | 25,38 | 25,62 | 0,47% | - |
| 21.05.2026 | 25,10 | 25,56 | 25,06 | 25,50 | 1,19% | - |
| 20.05.2026 | 25,18 | 25,26 | 24,94 | 25,20 | 0,24% | - |
| 19.05.2026 | 24,88 | 25,34 | 24,86 | 25,14 | 0,64% | - |
| 18.05.2026 | 24,58 | 25,08 | 24,56 | 24,98 | 0,40% | - |
| 15.05.2026 | 24,86 | 25,60 | 24,68 | 24,88 | -0,40% | 40,00 |
| 14.05.2026 | 25,04 | 25,40 | 24,98 | 24,98 | -0,24% | - |
| 13.05.2026 | 24,96 | 25,18 | 24,72 | 25,04 | -0,56% | - |
| 12.05.2026 | 24,88 | 25,34 | 24,86 | 25,18 | 0,80% | - |
| 11.05.2026 | 24,90 | 25,36 | 24,86 | 24,98 | 0,00% | 30,00 |
| 08.05.2026 | 24,64 | 25,00 | 24,62 | 24,98 | 1,05% | - |
| 07.05.2026 | 24,48 | 24,76 | 24,26 | 24,72 | 0,49% | - |
| 06.05.2026 | 24,78 | 24,80 | 24,18 | 24,60 | -1,13% | - |
| 05.05.2026 | 24,74 | 25,16 | 24,70 | 24,88 | 0,40% | 8,00 |
| 04.05.2026 | 24,62 | 25,00 | 24,52 | 24,78 | 0,81% | - |
| 30.04.2026 | 24,54 | 24,98 | 24,40 | 24,58 | -0,81% | - |
| 29.04.2026 | 25,20 | 25,72 | 24,72 | 24,78 | -1,82% | 406,00 |
| 28.04.2026 | 25,18 | 25,60 | 25,16 | 25,24 | -0,08% | - |
| 27.04.2026 | 24,90 | 25,50 | 24,90 | 25,26 | 0,72% | - |
| 24.04.2026 | 25,56 | 25,78 | 25,08 | 25,08 | -2,41% | - |
| 23.04.2026 | 24,88 | 25,72 | 24,88 | 25,70 | 2,31% | - |
| 22.04.2026 | 25,28 | 25,40 | 25,06 | 25,12 | -1,10% | - |
| 21.04.2026 | 25,48 | 25,80 | 24,94 | 25,40 | -0,63% | - |
| 20.04.2026 | 25,18 | 25,78 | 25,16 | 25,56 | 0,71% | - |
| 17.04.2026 | 25,40 | 25,80 | 25,24 | 25,38 | 0,16% | - |
| 16.04.2026 | 25,40 | 25,60 | 24,50 | 25,34 | -2,54% | - |