39,500€
-4,59%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 22.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 21.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 20.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 16.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 15.08.2024 | 32,00 | 33,40 | 32,00 | 33,20 | 1,84% | 204,00 |
| 14.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.08.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 12.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 09.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 08.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 07.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 06.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 05.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 02.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 7,05% | - |
| 01.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 31.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 30.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 29.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 26.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 25.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 23.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 22.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 19.07.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -2,63% | - |
| 18.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 17.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 16.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 15.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 12.07.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 3,55% | - |
| 11.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 10.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 09.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 08.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 02.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 01.07.2024 | 26,60 | 26,80 | 26,40 | 26,40 | 0,00% | - |