37,100€
1,92%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 16.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 15.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 14.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 13.01.2025 | 34,40 | 34,60 | 33,80 | 34,60 | -2,26% | 35,00 |
| 10.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 09.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 08.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 07.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 06.01.2025 | 37,20 | 37,20 | 36,80 | 36,80 | 1,10% | 170,00 |
| 03.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 02.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 30.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 27.12.2024 | 37,00 | 37,00 | 36,20 | 36,20 | -2,16% | 100,00 |
| 23.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 20.12.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -3,23% | 51,00 |
| 19.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 18.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | 75,00 |
| 17.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 16.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 13.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 12.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 11.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 10.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 09.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 06.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 05.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 04.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 03.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 02.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 29.11.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,49% | 25,00 |
| 28.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 27.11.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | - |
| 26.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 25.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 22.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,75% | - |
| 21.11.2024 | 39,50 | 40,80 | 39,40 | 40,10 | 0,25% | - |
| 20.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 19.11.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 0,51% | - |
| 18.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 15.11.2024 | 39,80 | 39,80 | 38,80 | 38,80 | -6,28% | - |
| 14.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 13.11.2024 | 42,60 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 12.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 4,90% | 100,00 |
| 11.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 08.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 25,00 |
| 07.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -5,16% | - |
| 06.11.2024 | 41,00 | 42,60 | 41,00 | 42,60 | 4,93% | - |
| 05.11.2024 | 41,00 | 41,00 | 40,60 | 40,60 | 4,10% | - |
| 04.11.2024 | 39,80 | 39,80 | 39,00 | 39,00 | -7,14% | 24,00 |
| 01.11.2024 | 44,40 | 44,40 | 42,00 | 42,00 | -2,78% | 1.288,00 |
| 31.10.2024 | 43,60 | 45,00 | 43,20 | 43,20 | -0,92% | 100,00 |
| 30.10.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | - |
| 29.10.2024 | 42,60 | 43,80 | 42,60 | 43,80 | 3,30% | - |
| 28.10.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 4,43% | - |
| 25.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 24.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 23.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 22.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 21.10.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,95% | 70,00 |
| 18.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 17.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 16.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 15.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 14.10.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,51% | 35,00 |
| 11.10.2024 | 39,00 | 39,60 | 39,00 | 39,60 | -3,41% | 252,00 |
| 10.10.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 3,54% | 366,00 |
| 09.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 08.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | - |
| 07.10.2024 | 38,00 | 41,20 | 38,00 | 41,20 | 9,57% | 100,00 |
| 04.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 02.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 01.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 30.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 20,00 |
| 27.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 26.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 25.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 24.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 25,00 |
| 23.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 20.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 19.09.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | 200,00 |
| 18.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 17.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 16.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 13.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 11.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 10.09.2024 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 09.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 06.09.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -1,16% | - |
| 05.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 04.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 03.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 02.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 30.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 29.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 28.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 27.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 50,00 |
| 26.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 8,59% | - |