47,100€
1,95%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 47,30 | 47,30 | 46,90 | 47,10 | 1,95% | - |
| 30.05.2025 | 47,20 | 47,20 | 46,20 | 46,20 | -4,55% | - |
| 29.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 28.05.2025 | 47,20 | 47,20 | 47,00 | 47,00 | 3,98% | - |
| 27.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 26.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 23.05.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -0,89% | - |
| 22.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 21.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 20.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 4,72% | - |
| 19.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 16.05.2025 | 41,80 | 43,20 | 41,80 | 43,20 | 6,93% | - |
| 15.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 14.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 13.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 5,79% | - |
| 12.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 6,15% | - |
| 09.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 08.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 07.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 06.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 05.05.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 02.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 30.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 29.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 28.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 25.04.2025 | 33,60 | 33,60 | 32,80 | 32,80 | 0,00% | - |
| 24.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 23.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | - |
| 22.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -6,47% | - |
| 17.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 16.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 15.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 14.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 11.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 10.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 8,59% | - |
| 09.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -7,39% | - |
| 08.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 07.04.2025 | 33,60 | 34,00 | 33,60 | 34,00 | -3,41% | - |
| 04.04.2025 | 36,00 | 36,20 | 35,20 | 35,20 | -2,22% | - |
| 03.04.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -3,23% | - |
| 02.04.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | - |
| 01.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 31.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 28.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 27.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 26.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 25.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 24.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 21.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 20.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 19.03.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 3,74% | - |
| 18.03.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 2,19% | - |
| 17.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 14.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 13.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 12.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 11.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 10.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 18,01% | - |
| 07.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 12,59% | - |
| 06.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 05.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 04.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 03.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 27.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 26.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 25.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 24.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 21.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 20.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 19.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 18.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 17.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 14.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 13.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 12.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 11.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 10.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 07.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 06.02.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 1,20% | - |
| 05.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 04.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 03.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 31.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 30.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 29.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 28.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 27.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 24.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 23.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 22.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 21.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 20.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 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% | - |