1,530$
-7,83%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,64 | 1,69 | 1,53 | 1,53 | -7,83% | 6.014,00 |
| 11.11.2026 | 1,67 | 1,76 | 1,62 | 1,66 | -1,78% | 13.666,00 |
| 10.11.2026 | 1,62 | 1,80 | 1,62 | 1,69 | 0,00% | 13.284,00 |
| 09.11.2026 | 1,73 | 1,79 | 1,68 | 1,69 | -0,59% | 12.278,00 |
| 06.11.2026 | 1,69 | 1,79 | 1,69 | 1,70 | -1,73% | 7.466,00 |
| 05.11.2026 | 1,72 | 1,88 | 1,65 | 1,73 | 3,59% | 9.356,00 |
| 04.11.2026 | 1,82 | 1,84 | 1,65 | 1,67 | -3,47% | 7.789,00 |
| 03.11.2026 | 1,75 | 1,85 | 1,68 | 1,73 | -4,95% | 14.405,00 |
| 02.11.2026 | 1,81 | 1,84 | 1,77 | 1,82 | 1,11% | 2.507,00 |
| 30.10.2026 | 1,84 | 1,84 | 1,76 | 1,80 | -0,55% | 4.891,00 |
| 29.10.2026 | 2,00 | 2,00 | 1,81 | 1,81 | -1,36% | 2.200,00 |
| 28.10.2026 | 1,93 | 1,93 | 1,82 | 1,84 | -3,67% | 8.846,00 |
| 27.10.2026 | 1,91 | 1,91 | 1,88 | 1,91 | -0,26% | 2.741,00 |
| 26.10.2026 | 1,91 | 1,95 | 1,88 | 1,91 | 0,53% | 4.727,00 |
| 23.10.2026 | 1,96 | 1,96 | 1,87 | 1,90 | -0,63% | 3.210,00 |
| 22.10.2026 | 1,89 | 1,92 | 1,87 | 1,91 | 2,25% | 3.812,00 |
| 21.10.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -5,08% | 7.491,00 |
| 20.10.2026 | 1,95 | 2,03 | 1,92 | 1,97 | 0,51% | 1.561,00 |
| 19.10.2026 | 1,97 | 1,97 | 1,93 | 1,96 | -4,39% | 1.732,00 |
| 16.10.2026 | 2,04 | 2,10 | 1,93 | 2,05 | 2,50% | 7.692,00 |
| 15.10.2026 | 2,06 | 2,06 | 2,00 | 2,00 | -4,76% | 11.402,00 |
| 14.10.2026 | 2,18 | 2,18 | 2,10 | 2,10 | -1,87% | 11.215,00 |
| 13.10.2026 | 1,97 | 2,14 | 1,97 | 2,14 | 9,74% | 11.995,00 |
| 12.10.2026 | 2,07 | 2,11 | 1,90 | 1,95 | -7,58% | 15.059,00 |
| 09.10.2026 | 1,90 | 2,13 | 1,90 | 2,11 | 12,83% | 12.502,00 |
| 08.10.2026 | 1,87 | 1,87 | 1,77 | 1,87 | -4,10% | 5.116,00 |
| 07.10.2026 | 1,83 | 1,99 | 1,83 | 1,95 | 0,52% | 9.697,00 |
| 06.10.2026 | 2,03 | 2,03 | 1,93 | 1,94 | -3,00% | 7.419,00 |
| 05.10.2026 | 2,16 | 2,16 | 1,95 | 2,00 | 1,52% | 17.506,00 |
| 02.10.2026 | 1,78 | 2,05 | 1,71 | 1,97 | 14,20% | 31.491,00 |
| 01.10.2026 | 1,77 | 1,78 | 1,65 | 1,73 | -1,43% | 11.248,00 |
| 30.09.2026 | 1,79 | 1,81 | 1,74 | 1,75 | 0,00% | 9.061,00 |
| 29.09.2026 | 1,76 | 1,94 | 1,75 | 1,75 | -1,13% | 8.278,00 |
| 28.09.2026 | 1,88 | 1,88 | 1,72 | 1,77 | -8,76% | 7.219,00 |
| 25.09.2026 | 1,83 | 1,94 | 1,80 | 1,94 | 2,65% | 5.155,00 |
| 24.09.2026 | 1,90 | 1,93 | 1,82 | 1,89 | 0,00% | 2.714,00 |
| 23.09.2026 | 1,96 | 2,00 | 1,88 | 1,89 | -4,06% | 7.173,00 |
| 22.09.2026 | 2,13 | 2,13 | 1,96 | 1,97 | -2,96% | 2.647,00 |
| 21.09.2026 | 2,02 | 2,05 | 2,00 | 2,03 | -5,14% | 5.686,00 |
| 18.09.2026 | 2,03 | 2,14 | 1,88 | 2,14 | 10,88% | 21.172,00 |
| 17.09.2026 | 1,95 | 2,08 | 1,90 | 1,93 | 2,12% | 3.261,00 |
| 16.09.2026 | 1,88 | 1,94 | 1,82 | 1,89 | 0,00% | 17.430,00 |
| 15.09.2026 | 1,90 | 1,99 | 1,88 | 1,89 | -0,53% | 6.496,00 |
| 14.09.2026 | 2,19 | 2,19 | 1,89 | 1,90 | -9,65% | 33.135,00 |
| 11.09.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -2,64% | 6.228,00 |
| 10.09.2026 | 2,08 | 2,23 | 2,05 | 2,16 | 3,45% | 6.231,00 |
| 09.09.2026 | 2,15 | 2,21 | 2,05 | 2,09 | -3,11% | 4.511,00 |
| 08.09.2026 | 2,15 | 2,18 | 2,12 | 2,16 | -3,36% | 4.659,00 |
| 04.09.2026 | 2,26 | 2,26 | 2,11 | 2,23 | 0,00% | 7.894,00 |
| 03.09.2026 | 2,23 | 2,27 | 2,15 | 2,23 | 0,00% | 9.540,00 |
| 02.09.2026 | 2,23 | 2,30 | 2,16 | 2,23 | -1,33% | 8.574,00 |
| 01.09.2026 | 2,26 | 2,30 | 2,20 | 2,26 | 1,80% | 9.133,00 |
| 31.08.2026 | 2,21 | 2,22 | 2,13 | 2,22 | -0,89% | 8.245,00 |
| 28.08.2026 | 2,24 | 2,24 | 2,16 | 2,24 | 2,28% | 9.080,00 |
| 27.08.2026 | 2,18 | 2,21 | 2,14 | 2,19 | -2,23% | 8.720,00 |
| 26.08.2026 | 2,25 | 2,27 | 2,03 | 2,24 | 1,82% | 53.440,00 |
| 25.08.2026 | 2,32 | 2,35 | 2,11 | 2,20 | 0,92% | 263.450,00 |
| 24.08.2026 | 2,20 | 2,20 | 2,16 | 2,18 | 0,93% | 6.195,00 |
| 21.08.2026 | 2,23 | 2,34 | 2,16 | 2,16 | -2,48% | 3.968,00 |
| 20.08.2026 | 2,20 | 2,31 | 2,20 | 2,22 | -1,12% | 11.502,00 |
| 19.08.2026 | 2,33 | 2,40 | 2,16 | 2,24 | 0,76% | 14.999,00 |
| 18.08.2026 | 2,26 | 2,31 | 2,20 | 2,22 | -1,64% | 8.240,00 |
| 17.08.2026 | 2,25 | 2,31 | 2,21 | 2,26 | -1,82% | 13.192,00 |
| 14.08.2026 | 2,41 | 2,43 | 2,18 | 2,30 | -4,08% | 70.840,00 |
| 13.08.2026 | 2,30 | 2,41 | 2,30 | 2,40 | 3,90% | 11.803,00 |
| 12.08.2026 | 2,32 | 2,33 | 2,28 | 2,31 | -2,33% | 2.632,00 |
| 11.08.2026 | 2,36 | 2,38 | 2,33 | 2,37 | 0,64% | 2.858,00 |
| 10.08.2026 | 2,35 | 2,45 | 2,30 | 2,35 | -5,81% | 2.447,00 |
| 07.08.2026 | 2,35 | 2,50 | 2,35 | 2,50 | 3,96% | 5.247,00 |
| 06.08.2026 | 2,50 | 2,65 | 2,40 | 2,40 | -5,33% | 8.678,00 |
| 05.08.2026 | 2,60 | 2,67 | 2,54 | 2,54 | -1,93% | 2.055,00 |
| 04.08.2026 | 2,73 | 2,75 | 2,57 | 2,59 | 1,77% | 8.125,00 |
| 03.08.2026 | 2,55 | 2,65 | 2,50 | 2,54 | 0,00% | 3.173,00 |
| 31.07.2026 | 2,71 | 2,71 | 2,50 | 2,54 | -4,69% | 1.837,00 |
| 30.07.2026 | 2,70 | 2,75 | 2,56 | 2,67 | 4,88% | 2.845,00 |
| 29.07.2026 | 2,70 | 2,70 | 2,54 | 2,54 | -5,89% | 2.068,00 |
| 28.07.2026 | 2,73 | 2,73 | 2,70 | 2,70 | 0,00% | 2.188,00 |
| 27.07.2026 | 2,75 | 2,77 | 2,70 | 2,70 | 0,00% | 2.585,00 |
| 24.07.2026 | 2,70 | 2,74 | 2,70 | 2,70 | 0,00% | 1.956,00 |
| 23.07.2026 | 2,71 | 2,71 | 2,70 | 2,70 | -1,64% | 1.786,00 |
| 22.07.2026 | 2,70 | 2,80 | 2,70 | 2,75 | -1,12% | 6.790,00 |
| 21.07.2026 | 2,79 | 2,86 | 2,71 | 2,78 | 1,31% | 3.482,00 |
| 20.07.2026 | 2,72 | 2,74 | 2,72 | 2,74 | -0,36% | 3.589,00 |
| 17.07.2026 | 2,75 | 2,90 | 2,75 | 2,75 | -0,69% | 3.430,00 |
| 16.07.2026 | 2,75 | 2,92 | 2,75 | 2,77 | 2,56% | 8.789,00 |
| 15.07.2026 | 2,96 | 2,96 | 2,70 | 2,70 | -0,37% | 5.023,00 |
| 14.07.2026 | 2,89 | 2,95 | 2,71 | 2,71 | -6,29% | 9.578,00 |
| 13.07.2026 | 2,91 | 2,91 | 2,81 | 2,89 | -1,30% | 9.506,00 |
| 10.07.2026 | 2,73 | 2,93 | 2,72 | 2,93 | 12,43% | 7.840,00 |
| 09.07.2026 | 2,57 | 2,67 | 2,57 | 2,61 | -0,34% | 8.556,00 |
| 08.07.2026 | 2,60 | 2,62 | 2,59 | 2,62 | -1,32% | 9.809,00 |
| 07.07.2026 | 2,87 | 2,98 | 2,60 | 2,65 | -4,33% | 11.387,00 |
| 06.07.2026 | 2,85 | 2,85 | 2,70 | 2,77 | 4,14% | 14.679,00 |
| 02.07.2026 | 2,73 | 2,73 | 2,60 | 2,66 | -1,48% | 13.488,00 |
| 01.07.2026 | 2,78 | 2,80 | 2,70 | 2,70 | 5,06% | 10.032,00 |
| 30.06.2026 | 2,62 | 2,62 | 2,52 | 2,57 | 3,01% | 13.620,00 |
| 29.06.2026 | 2,24 | 2,80 | 2,24 | 2,50 | 13,41% | 86.916,00 |
| 26.06.2026 | 2,37 | 2,39 | 2,20 | 2,20 | -8,33% | 26.704,00 |
| 25.06.2026 | 2,54 | 2,54 | 2,36 | 2,40 | -4,38% | 17.713,00 |
| 24.06.2026 | 2,60 | 2,60 | 2,51 | 2,51 | -0,59% | 7.881,00 |