2,088$
-3,12%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |