27,000€
1,20%
Echtzeit-Aktienkurs York Water Co.
Bid:
Ask:
Aktienkurse zur York Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 26,40 | 26,60 | 26,00 | 26,00 | -1,96% | 20,00 |
| 14.04.2026 | 26,42 | 26,80 | 26,12 | 26,52 | -0,15% | 90,00 |
| 13.04.2026 | 27,16 | 27,60 | 26,46 | 26,56 | -2,85% | - |
| 10.04.2026 | 27,80 | 27,80 | 27,08 | 27,34 | -0,44% | - |
| 09.04.2026 | 26,78 | 27,48 | 26,50 | 27,46 | 2,01% | - |
| 08.04.2026 | 27,28 | 27,40 | 26,44 | 26,92 | -0,22% | - |
| 07.04.2026 | 26,80 | 27,14 | 26,60 | 26,98 | -0,07% | - |
| 02.04.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 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% | - |