77,250€
5,82%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 72,50 | 77,25 | 71,50 | 76,25 | 4,45% | - |
| 01.08.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 2,82% | - |
| 31.07.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -3,40% | - |
| 30.07.2025 | 71,00 | 73,50 | 71,00 | 73,50 | 4,26% | 120,00 |
| 29.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,44% | - |
| 28.07.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 25.07.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 2,99% | - |
| 24.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 23.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 22.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -3,62% | - |
| 21.07.2025 | 67,50 | 69,00 | 67,50 | 69,00 | 2,22% | 200,00 |
| 18.07.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,50% | - |
| 17.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 3,10% | - |
| 16.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | - |
| 15.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 4,88% | - |
| 14.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 11.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 10.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 09.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | - |
| 08.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -4,69% | - |
| 07.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 310,00 |
| 04.07.2025 | 60,50 | 64,00 | 60,50 | 64,00 | 13,27% | 284,00 |
| 03.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
| 02.07.2025 | 57,00 | 58,00 | 57,00 | 57,50 | 1,77% | 220,00 |
| 01.07.2025 | 53,00 | 58,00 | 53,00 | 56,50 | 3,67% | 59,00 |
| 30.06.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 2,83% | 26,00 |
| 27.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 26.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 25.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 24.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 23.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 20.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 18.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 17.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 16.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 13.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 12.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 11.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | 150,00 |
| 10.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 09.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 06.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
| 05.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 04.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 4,72% | - |
| 03.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 02.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 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% | - |