2,665$
4,89%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 2,57 | 2,57 | 2,50 | 2,53 | -2,51% | 4.388,00 |
| 22.06.2026 | 2,72 | 2,72 | 2,16 | 2,59 | -7,17% | 43.488,00 |
| 18.06.2026 | 2,69 | 2,79 | 2,69 | 2,79 | 1,64% | 7.820,00 |
| 17.06.2026 | 2,65 | 2,75 | 2,65 | 2,75 | -1,96% | 5.896,00 |
| 16.06.2026 | 2,64 | 2,80 | 2,64 | 2,80 | 1,82% | 9.965,00 |
| 15.06.2026 | 2,60 | 2,75 | 2,59 | 2,75 | 1,10% | 2.878,00 |
| 12.06.2026 | 2,67 | 2,72 | 2,61 | 2,72 | 0,00% | 6.291,00 |
| 11.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,87% | 8.649,00 |
| 10.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,93% | 5.072,00 |
| 09.06.2026 | 2,67 | 2,70 | 2,67 | 2,70 | -0,55% | 3.750,00 |
| 08.06.2026 | 2,62 | 2,71 | 2,60 | 2,71 | 1,12% | 2.292,00 |
| 05.06.2026 | 2,72 | 2,74 | 2,68 | 2,68 | 0,00% | 1.403,00 |
| 04.06.2026 | 2,69 | 2,85 | 2,68 | 2,68 | 0,00% | 2.925,00 |
| 03.06.2026 | 2,79 | 2,79 | 2,68 | 2,68 | -1,11% | 2.796,00 |
| 02.06.2026 | 2,79 | 2,79 | 2,70 | 2,71 | -1,45% | 2.052,00 |
| 01.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 2,04% | 2.484,00 |
| 29.05.2026 | 2,67 | 2,78 | 2,59 | 2,70 | -1,46% | 3.387,00 |
| 28.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,36% | 2.263,00 |
| 27.05.2026 | 2,78 | 2,78 | 2,67 | 2,67 | -5,58% | 1.237,00 |
| 26.05.2026 | 2,79 | 2,83 | 2,68 | 2,83 | 0,00% | 3.688,00 |
| 22.05.2026 | 2,68 | 2,83 | 2,68 | 2,83 | 3,28% | 1.070,00 |
| 21.05.2026 | 2,74 | 2,74 | 2,68 | 2,74 | 5,79% | 4.450,00 |
| 20.05.2026 | 2,67 | 2,69 | 2,59 | 2,59 | -10,44% | 4.208,00 |
| 19.05.2026 | 2,75 | 2,89 | 2,75 | 2,89 | 3,47% | 1.542,00 |
| 18.05.2026 | 2,78 | 2,85 | 2,77 | 2,80 | -0,18% | 2.187,00 |
| 15.05.2026 | 2,78 | 2,89 | 2,78 | 2,80 | -4,11% | 1.782,00 |
| 14.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | 872,00 |
| 13.05.2026 | 2,80 | 2,95 | 2,60 | 2,76 | 4,15% | 5.245,00 |
| 12.05.2026 | 2,83 | 2,83 | 2,65 | 2,65 | -4,50% | 4.709,00 |
| 11.05.2026 | 2,94 | 2,96 | 2,78 | 2,78 | -5,61% | 7.367,00 |
| 08.05.2026 | 2,95 | 2,95 | 2,94 | 2,94 | 1,48% | 1.958,00 |
| 07.05.2026 | 2,88 | 2,91 | 2,85 | 2,90 | 3,10% | 2.417,00 |
| 06.05.2026 | 2,72 | 2,95 | 2,72 | 2,81 | -4,42% | 2.858,00 |
| 05.05.2026 | 2,95 | 2,95 | 2,94 | 2,94 | 4,26% | 1.716,00 |
| 04.05.2026 | 2,81 | 2,95 | 2,71 | 2,82 | 2,17% | 6.383,00 |
| 01.05.2026 | 2,73 | 2,83 | 2,73 | 2,76 | -1,78% | 2.313,00 |
| 30.04.2026 | 2,72 | 2,83 | 2,72 | 2,81 | 0,54% | 889,00 |
| 29.04.2026 | 2,83 | 2,83 | 2,80 | 2,80 | -1,06% | 1.622,00 |
| 28.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 5,81% | 815,00 |
| 27.04.2026 | 2,82 | 2,82 | 2,62 | 2,67 | -4,30% | 2.237,00 |
| 24.04.2026 | 2,72 | 2,80 | 2,70 | 2,79 | 2,65% | 8.797,00 |
| 23.04.2026 | 2,60 | 2,75 | 2,60 | 2,72 | 0,07% | 9.563,00 |
| 22.04.2026 | 2,57 | 2,81 | 2,57 | 2,72 | -6,67% | 3.884,00 |
| 21.04.2026 | 2,95 | 2,96 | 2,70 | 2,91 | 14,12% | 5.818,00 |
| 20.04.2026 | 2,78 | 2,86 | 2,55 | 2,55 | -8,27% | 3.205,00 |
| 17.04.2026 | 2,68 | 2,94 | 2,68 | 2,78 | 4,91% | 6.998,00 |
| 16.04.2026 | 2,73 | 2,73 | 2,65 | 2,65 | 0,76% | 1.438,00 |
| 15.04.2026 | 2,56 | 2,65 | 2,56 | 2,63 | 1,15% | 547,00 |
| 14.04.2026 | 2,65 | 2,66 | 2,60 | 2,60 | 1,56% | 2.153,00 |
| 13.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 608,00 |
| 10.04.2026 | 2,62 | 2,62 | 2,50 | 2,50 | -6,51% | 5.841,00 |
| 09.04.2026 | 2,63 | 2,67 | 2,63 | 2,67 | -1,33% | 1.113,00 |
| 08.04.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,73% | 1.009,00 |
| 07.04.2026 | 2,71 | 2,76 | 2,71 | 2,73 | 3,21% | 2.282,00 |
| 06.04.2026 | 2,54 | 2,65 | 2,54 | 2,65 | 4,13% | 2.140,00 |
| 02.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,71% | 644,00 |
| 01.04.2026 | 2,56 | 2,66 | 2,56 | 2,64 | 2,65% | 2.390,00 |
| 31.03.2026 | 2,60 | 2,60 | 2,57 | 2,57 | 1,18% | 1.059,00 |
| 30.03.2026 | 2,68 | 2,68 | 2,54 | 2,54 | 1,20% | 1.506,00 |
| 27.03.2026 | 2,62 | 2,62 | 2,51 | 2,51 | -1,18% | 1.792,00 |
| 26.03.2026 | 2,58 | 2,72 | 2,54 | 2,54 | 0,16% | 3.051,00 |
| 25.03.2026 | 2,60 | 2,65 | 2,52 | 2,54 | 1,04% | 3.225,00 |
| 24.03.2026 | 2,64 | 2,64 | 2,51 | 2,51 | -5,99% | 1.736,00 |
| 23.03.2026 | 2,64 | 2,67 | 2,51 | 2,67 | 4,30% | 3.256,00 |
| 20.03.2026 | 2,67 | 2,70 | 2,56 | 2,56 | -4,83% | 8.016,00 |
| 19.03.2026 | 2,57 | 2,69 | 2,57 | 2,69 | 2,28% | 3.795,00 |
| 18.03.2026 | 2,55 | 2,65 | 2,55 | 2,63 | -0,75% | 2.177,00 |
| 17.03.2026 | 2,69 | 2,72 | 2,57 | 2,65 | -1,49% | 2.826,00 |
| 16.03.2026 | 2,78 | 2,78 | 2,69 | 2,69 | 3,46% | 1.340,00 |
| 13.03.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -0,38% | 501,00 |
| 12.03.2026 | 2,59 | 2,62 | 2,59 | 2,61 | -3,33% | 1.282,00 |
| 11.03.2026 | 2,60 | 2,73 | 2,60 | 2,70 | -0,18% | 5.003,00 |
| 10.03.2026 | 2,64 | 2,71 | 2,64 | 2,71 | -1,13% | 938,00 |
| 09.03.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 0,96% | 986,00 |