York Water Company YORW
NASDAQ · Vereinigte Staaten · Versorger
$30,16-0,46 (-1,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,09 | -1,73 % | $30,49 | $30,49 | $29,80 | 37,10K |
| 2026-09-30 | $30,62 | -0,33 % | $30,63 | $30,90 | $30,50 | 171,20K |
| 2026-09-29 | $30,72 | +0,33 % | $30,62 | $31,06 | $30,60 | 209,40K |
| 2026-09-28 | $30,62 | -1,16 % | $31,04 | $31,30 | $30,42 | 120,40K |
| 2026-09-25 | $30,98 | +0,75 % | $30,67 | $31,18 | $30,51 | 453,90K |
| 2026-09-24 | $30,75 | -0,58 % | $31,31 | $31,34 | $30,70 | 92,60K |
| 2026-09-23 | $30,93 | -2,09 % | $31,63 | $31,68 | $30,76 | 138,20K |
| 2026-09-22 | $31,59 | -1,86 % | $32,18 | $32,54 | $31,55 | 117,80K |
| 2026-09-21 | $32,19 | -1,53 % | $32,56 | $32,60 | $32,12 | 115,30K |
| 2026-09-18 | $32,69 | -1,06 % | $32,88 | $32,88 | $32,22 | 355,40K |
| 2026-09-17 | $33,04 | +0,15 % | $32,97 | $33,34 | $32,87 | 79,80K |
| 2026-09-16 | $32,99 | +0,37 % | $32,77 | $33,13 | $32,73 | 157,60K |
| 2026-09-15 | $32,87 | -0,57 % | $33,07 | $33,48 | $32,68 | 154,60K |
| 2026-09-14 | $33,06 | -0,33 % | $33,25 | $33,55 | $32,99 | 160,80K |
| 2026-09-11 | $33,17 | -0,54 % | $33,35 | $33,72 | $33,00 | 133,90K |
| 2026-09-10 | $33,35 | -1,01 % | $33,71 | $33,77 | $33,32 | 131,70K |
| 2026-09-09 | $33,69 | -1,40 % | $34,10 | $34,17 | $33,48 | 101,40K |
| 2026-09-08 | $34,17 | +0,35 % | $34,09 | $34,27 | $33,82 | 137,60K |
| 2026-09-04 | $34,05 | -0,84 % | $34,11 | $34,27 | $34,03 | 69,30K |
| 2026-09-03 | $34,34 | +0,76 % | $34,30 | $34,43 | $34,10 | 82,00K |
| 2026-09-02 | $34,08 | -0,15 % | $34,04 | $34,31 | $33,77 | 107,90K |
| 2026-09-01 | $34,13 | +0,15 % | $34,09 | $34,16 | $33,78 | 80,00K |
| 2026-08-31 | $34,08 | -0,12 % | $33,87 | $34,23 | $33,73 | 103,80K |
| 2026-08-28 | $34,12 | +1,22 % | $33,81 | $34,14 | $33,77 | 136,70K |
| 2026-08-27 | $33,71 | -1,40 % | $33,88 | $34,04 | $33,63 | 109,90K |
| 2026-08-26 | $34,19 | -0,29 % | $34,36 | $34,42 | $34,05 | 81,40K |
| 2026-08-25 | $34,29 | -0,84 % | $34,46 | $34,47 | $33,96 | 150,00K |
| 2026-08-24 | $34,58 | +1,62 % | $34,03 | $34,81 | $33,98 | 175,40K |
| 2026-08-21 | $34,03 | -0,50 % | $34,23 | $34,39 | $33,50 | 79,20K |
| 2026-08-20 | $34,20 | +1,06 % | $33,58 | $34,38 | $33,39 | 86,70K |
| 2026-08-19 | $33,84 | +1,44 % | $33,54 | $33,90 | $33,48 | 96,60K |
| 2026-08-18 | $33,36 | +0,91 % | $33,32 | $33,65 | $33,08 | 110,30K |
| 2026-08-17 | $33,06 | -0,75 % | $33,04 | $33,17 | $32,69 | 103,20K |
| 2026-08-14 | $33,31 | +0,94 % | $33,00 | $33,38 | $32,96 | 115,20K |
| 2026-08-13 | $33,00 | +1,41 % | $32,63 | $33,00 | $32,63 | 111,80K |
| 2026-08-12 | $32,54 | +0,12 % | $32,47 | $32,57 | $32,23 | 121,80K |
| 2026-08-11 | $32,50 | +1,85 % | $32,02 | $32,62 | $31,15 | 167,20K |
| 2026-08-10 | $31,91 | +0,66 % | $31,61 | $32,05 | $31,20 | 112,70K |
| 2026-08-07 | $31,70 | +0,28 % | $31,38 | $31,81 | $31,13 | 199,00K |
| 2026-08-06 | $31,61 | +2,56 % | $31,33 | $31,75 | $30,96 | 150,30K |
| 2026-08-05 | $30,82 | -0,55 % | $31,07 | $31,07 | $30,54 | 79,50K |
| 2026-08-04 | $30,99 | +0,58 % | $30,77 | $31,03 | $30,37 | 106,50K |
| 2026-08-03 | $30,81 | -0,52 % | $31,00 | $31,46 | $30,75 | 116,40K |
| 2026-07-31 | $30,97 | +0,19 % | $30,83 | $31,25 | $30,77 | 116,60K |
| 2026-07-30 | $30,91 | -2,03 % | $31,55 | $31,69 | $30,80 | 109,00K |
| 2026-07-29 | $31,55 | -1,13 % | $31,96 | $32,18 | $31,29 | 147,80K |
| 2026-07-28 | $31,91 | +3,14 % | $31,19 | $32,09 | $31,19 | 125,90K |
| 2026-07-27 | $30,94 | -0,61 % | $31,35 | $31,46 | $30,76 | 108,00K |
| 2026-07-24 | $31,13 | +0,23 % | $31,21 | $31,43 | $31,00 | 138,90K |
| 2026-07-23 | $31,06 | 0,00 % | $30,81 | $31,17 | $30,63 | 124,90K |
| 2026-07-22 | $31,06 | +1,30 % | $30,70 | $31,16 | $30,70 | 77,30K |
| 2026-07-21 | $30,66 | -1,92 % | $31,00 | $31,06 | $30,60 | 131,40K |
| 2026-07-20 | $31,26 | -0,60 % | $31,45 | $31,80 | $31,04 | 99,80K |
| 2026-07-17 | $31,45 | +0,45 % | $31,48 | $31,85 | $31,20 | 140,40K |
| 2026-07-16 | $31,31 | +3,16 % | $30,35 | $31,32 | $30,22 | 187,00K |
| 2026-07-15 | $30,35 | -2,10 % | $30,91 | $31,14 | $30,32 | 149,00K |
| 2026-07-14 | $31,00 | +0,10 % | $30,97 | $31,34 | $30,91 | 115,30K |
| 2026-07-13 | $30,97 | +1,21 % | $30,78 | $31,03 | $30,61 | 159,60K |
| 2026-07-10 | $30,60 | +1,02 % | $30,39 | $30,89 | $30,39 | 214,20K |
| 2026-07-09 | $30,29 | +0,97 % | $30,16 | $30,39 | $29,47 | 321,00K |
| 2026-07-08 | $30,00 | -1,67 % | $30,51 | $30,68 | $29,97 | 621,50K |
| 2026-07-07 | $30,51 | -0,91 % | $31,00 | $31,57 | $30,37 | 392,00K |
| 2026-07-06 | $30,79 | -2,01 % | $31,42 | $31,42 | $30,64 | 114,70K |
| 2026-07-02 | $31,42 | +1,62 % | $30,89 | $31,62 | $30,89 | 121,20K |
| 2026-07-01 | $30,92 | +0,88 % | $30,64 | $31,16 | $30,62 | 97,70K |
| 2026-06-30 | $30,65 | -0,58 % | $30,66 | $30,88 | $30,40 | 96,80K |
| 2026-06-29 | $30,83 | +0,23 % | $30,68 | $30,90 | $30,44 | 132,80K |
| 2026-06-26 | $30,76 | +1,38 % | $30,53 | $30,90 | $30,43 | 659,30K |
| 2026-06-25 | $30,34 | -0,30 % | $30,43 | $30,60 | $29,93 | 116,70K |
| 2026-06-24 | $30,43 | +0,73 % | $30,38 | $30,55 | $30,24 | 84,60K |
| 2026-06-23 | $30,21 | +2,41 % | $29,79 | $30,31 | $29,63 | 112,70K |
| 2026-06-22 | $29,50 | -0,10 % | $29,37 | $29,75 | $29,37 | 175,40K |
| 2026-06-18 | $29,53 | -0,10 % | $30,10 | $30,17 | $29,42 | 241,60K |
| 2026-06-17 | $29,56 | -0,94 % | $29,71 | $29,78 | $29,40 | 130,50K |
| 2026-06-16 | $29,84 | 0,00 % | $29,97 | $30,23 | $29,57 | 88,30K |
| 2026-06-15 | $29,84 | -0,40 % | $29,92 | $30,13 | $29,59 | 101,00K |
| 2026-06-12 | $29,96 | +0,91 % | $30,07 | $30,18 | $29,65 | 91,20K |
| 2026-06-11 | $29,69 | -1,92 % | $30,27 | $30,46 | $29,66 | 162,70K |
| 2026-06-10 | $30,27 | +0,03 % | $30,43 | $30,79 | $30,27 | 137,40K |
| 2026-06-09 | $30,26 | +1,92 % | $29,70 | $30,56 | $29,70 | 103,40K |
| 2026-06-08 | $29,69 | -1,95 % | $30,16 | $30,35 | $29,69 | 85,40K |
| 2026-06-05 | $30,28 | +2,30 % | $29,67 | $30,43 | $29,64 | 119,10K |
| 2026-06-04 | $29,60 | +0,82 % | $29,63 | $29,89 | $29,41 | 74,90K |
| 2026-06-03 | $29,36 | -1,90 % | $29,90 | $30,09 | $29,34 | 120,00K |
| 2026-06-02 | $29,93 | +1,35 % | $29,50 | $29,96 | $29,39 | 88,20K |
| 2026-06-01 | $29,53 | -1,24 % | $29,69 | $29,75 | $29,33 | 136,80K |
| 2026-05-29 | $29,90 | +0,37 % | $29,64 | $29,97 | $29,59 | 89,40K |
| 2026-05-28 | $29,79 | -0,47 % | $29,88 | $30,08 | $29,67 | 99,20K |
| 2026-05-27 | $29,93 | 0,00 % | $29,85 | $30,29 | $29,83 | 73,70K |
| 2026-05-26 | $29,93 | +0,20 % | $29,87 | $30,08 | $29,59 | 114,10K |