25,500€
-1,92%
Echtzeit-Aktienkurs Willdan Group
Bid:
Ask:
Aktienkurse zur Willdan Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 24.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 23.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 19.04.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -3,20% | - |
| 18.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 16.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 15.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 12.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 11.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 10.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 09.04.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -2,33% | - |
| 08.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 05.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 03.04.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 02.04.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 28.03.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 27.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 26.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 7,81% | - |
| 25.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 22.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 21.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 20.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 18.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 15.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 13.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 12.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 11.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 25,97% | - |
| 07.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 05.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.03.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -3,12% | - |
| 01.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 29.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 28.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 27.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 26.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 23.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 22.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 21.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 20.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 19.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 15.02.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 8,84% | - |
| 14.02.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -4,23% | - |
| 13.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 12.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 08.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 06.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 05.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 02.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 01.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 31.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 30.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 29.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 26.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 25.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 24.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 23.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 22.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 19.01.2024 | 17,30 | 17,30 | 17,20 | 17,20 | 3,61% | - |
| 18.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 17.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 16.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 15.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 12.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 11.01.2024 | 17,60 | 17,60 | 16,40 | 16,40 | -5,20% | - |
| 10.01.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -3,89% | - |
| 09.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 08.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 05.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 04.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 03.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 02.01.2024 | 19,40 | 19,60 | 19,40 | 19,60 | -3,92% | 170,00 |
| 29.12.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 150,00 |
| 28.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 27.12.2023 | 19,90 | 20,20 | 19,90 | 20,20 | 6,32% | 100,00 |
| 22.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 20.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 19.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 18.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | 18,00 |
| 15.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 14.12.2023 | 18,90 | 18,90 | 18,80 | 18,80 | 1,62% | - |
| 13.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 12.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 11.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 08.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 07.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 06.12.2023 | 19,10 | 19,10 | 18,40 | 18,40 | -3,66% | - |
| 05.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 04.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 01.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |