81,750€
-0,30%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 82,00 | 83,25 | 81,25 | 81,75 | 0,93% | 89,00 |
| 23.09.2025 | 89,00 | 90,75 | 81,00 | 81,00 | -9,75% | 561,00 |
| 22.09.2025 | 87,75 | 90,25 | 87,50 | 89,75 | -0,83% | 42,00 |
| 19.09.2025 | 90,00 | 91,75 | 89,50 | 90,50 | 0,84% | 20,00 |
| 18.09.2025 | 86,50 | 91,50 | 86,00 | 89,75 | 3,46% | 213,00 |
| 17.09.2025 | 85,00 | 87,25 | 84,75 | 86,75 | 3,58% | 125,00 |
| 16.09.2025 | 84,00 | 84,00 | 83,00 | 83,75 | 0,60% | 13,00 |
| 15.09.2025 | 86,00 | 88,00 | 83,25 | 83,25 | -2,92% | 102,00 |
| 12.09.2025 | 90,25 | 91,00 | 85,75 | 85,75 | -1,72% | 41,00 |
| 11.09.2025 | 87,50 | 87,75 | 87,25 | 87,25 | 8,05% | 54,00 |
| 09.09.2025 | 83,25 | 83,50 | 80,75 | 80,75 | -3,87% | 15,00 |
| 08.09.2025 | 84,00 | 85,00 | 83,50 | 84,00 | -0,30% | 71,00 |
| 05.09.2025 | 88,50 | 89,00 | 81,75 | 84,25 | -4,53% | 101,00 |
| 04.09.2025 | 88,25 | 89,50 | 87,25 | 88,25 | -0,56% | 397,00 |
| 03.09.2025 | 91,00 | 92,25 | 87,25 | 88,75 | -3,01% | 16,00 |
| 02.09.2025 | 94,25 | 94,25 | 91,00 | 91,50 | -2,40% | 481,00 |
| 01.09.2025 | 93,75 | 94,00 | 93,00 | 93,75 | 0,00% | 35,00 |
| 29.08.2025 | 100,00 | 100,00 | 92,75 | 93,75 | -6,02% | 752,00 |
| 28.08.2025 | 99,75 | 102,00 | 98,25 | 99,75 | -0,75% | 132,00 |
| 27.08.2025 | 100,50 | 101,50 | 97,25 | 100,50 | 0,00% | 108,00 |
| 26.08.2025 | 100,00 | 102,00 | 98,25 | 100,50 | 0,00% | 268,00 |
| 25.08.2025 | 94,50 | 101,00 | 94,50 | 100,50 | 6,63% | 232,00 |
| 22.08.2025 | 92,00 | 94,75 | 90,00 | 94,25 | 3,29% | 1.673,00 |
| 21.08.2025 | 88,75 | 91,75 | 87,50 | 91,25 | 2,82% | 122,00 |
| 20.08.2025 | 90,00 | 90,50 | 86,75 | 88,75 | -1,66% | 23,00 |
| 19.08.2025 | 93,50 | 94,00 | 88,75 | 90,25 | -4,24% | 967,00 |
| 18.08.2025 | 96,50 | 97,00 | 90,25 | 94,25 | -2,08% | 379,00 |
| 15.08.2025 | 102,50 | 103,50 | 92,25 | 96,25 | -7,00% | 707,00 |
| 14.08.2025 | 102,00 | 103,50 | 99,75 | 103,50 | 1,97% | 143,00 |
| 13.08.2025 | 101,00 | 103,50 | 98,75 | 101,50 | 0,00% | 328,00 |
| 12.08.2025 | 97,00 | 102,50 | 96,50 | 101,50 | 4,37% | 977,00 |
| 11.08.2025 | 97,50 | 99,50 | 94,75 | 97,25 | -0,26% | 906,00 |
| 08.08.2025 | 85,50 | 98,50 | 84,25 | 97,50 | 28,71% | 286,00 |
| 07.08.2025 | 75,75 | 77,25 | 73,75 | 75,75 | 0,66% | 120,00 |
| 06.08.2025 | 80,50 | 80,50 | 74,25 | 75,25 | -4,44% | 78,00 |
| 05.08.2025 | 77,50 | 80,25 | 76,75 | 78,75 | 1,94% | 31,00 |
| 04.08.2025 | 72,75 | 77,50 | 72,75 | 77,25 | 5,46% | 171,00 |
| 01.08.2025 | 74,25 | 74,25 | 68,75 | 73,25 | -2,33% | 250,00 |
| 31.07.2025 | 72,25 | 75,50 | 70,75 | 75,00 | 3,81% | 264,00 |
| 30.07.2025 | 72,25 | 75,50 | 72,25 | 72,25 | 0,70% | 809,00 |
| 29.07.2025 | 72,00 | 74,25 | 71,75 | 71,75 | 0,70% | 1,00 |
| 28.07.2025 | 70,00 | 72,25 | 70,00 | 71,25 | 1,42% | 74,00 |
| 25.07.2025 | 70,00 | 71,25 | 69,25 | 70,25 | 0,72% | 15,00 |
| 24.07.2025 | 68,25 | 70,25 | 67,75 | 69,75 | 2,20% | 81,00 |
| 23.07.2025 | 68,00 | 68,75 | 67,75 | 68,25 | 0,74% | 377,00 |
| 22.07.2025 | 68,00 | 68,00 | 66,25 | 67,75 | 0,74% | 101,00 |
| 21.07.2025 | 68,75 | 70,00 | 67,25 | 67,25 | -1,47% | 442,00 |
| 18.07.2025 | 68,75 | 69,75 | 68,25 | 68,25 | -0,73% | 50,00 |
| 17.07.2025 | 68,25 | 69,75 | 67,75 | 68,75 | 2,23% | 130,00 |
| 16.07.2025 | 65,75 | 68,00 | 65,25 | 67,25 | 2,28% | 47,00 |
| 15.07.2025 | 65,75 | 66,50 | 64,75 | 65,75 | -0,38% | 38,00 |
| 14.07.2025 | 63,25 | 66,00 | 62,25 | 66,00 | 3,53% | 410,00 |
| 11.07.2025 | 62,50 | 64,25 | 61,75 | 63,75 | 2,41% | 1,00 |
| 10.07.2025 | 61,75 | 64,50 | 61,75 | 62,25 | 0,81% | - |
| 09.07.2025 | 61,75 | 62,25 | 60,75 | 61,75 | 0,82% | 100,00 |
| 08.07.2025 | 62,75 | 63,25 | 59,75 | 61,25 | -1,61% | 104,00 |
| 07.07.2025 | 63,50 | 63,50 | 60,75 | 62,25 | -2,73% | 1.343,00 |
| 04.07.2025 | 62,25 | 64,00 | 62,25 | 64,00 | 1,99% | - |
| 03.07.2025 | 57,75 | 63,25 | 57,75 | 62,75 | 8,66% | 265,00 |
| 02.07.2025 | 57,50 | 59,50 | 56,25 | 57,75 | 2,21% | 1.249,00 |
| 01.07.2025 | 53,25 | 57,00 | 52,75 | 56,50 | 6,10% | 2.552,00 |
| 30.06.2025 | 53,75 | 54,25 | 52,75 | 53,25 | 0,95% | - |
| 27.06.2025 | 53,25 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 26.06.2025 | 51,25 | 53,25 | 50,65 | 52,75 | 1,93% | 37,00 |
| 25.06.2025 | 50,75 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 24.06.2025 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 23.06.2025 | 49,90 | 50,75 | 49,90 | 50,75 | 0,00% | - |
| 20.06.2025 | 51,25 | 51,25 | 49,70 | 50,75 | -0,98% | - |
| 19.06.2025 | 50,75 | 51,25 | 50,75 | 51,25 | -0,97% | - |
| 18.06.2025 | 50,15 | 51,75 | 49,90 | 51,75 | 2,99% | 200,00 |
| 17.06.2025 | 49,40 | 50,25 | 48,90 | 50,25 | 1,52% | 105,00 |
| 16.06.2025 | 48,30 | 49,90 | 48,20 | 49,50 | 2,06% | - |
| 13.06.2025 | 48,30 | 48,70 | 47,90 | 48,50 | -0,41% | - |
| 12.06.2025 | 48,60 | 49,00 | 47,60 | 48,70 | -0,41% | 106,00 |
| 11.06.2025 | 49,10 | 49,80 | 48,70 | 48,90 | -0,81% | 162,00 |
| 10.06.2025 | 49,70 | 51,00 | 49,10 | 49,30 | -1,89% | 200,00 |
| 09.06.2025 | 49,80 | 50,25 | 49,30 | 50,25 | 0,00% | - |
| 06.06.2025 | 48,80 | 50,25 | 48,80 | 50,25 | 3,18% | 189,00 |
| 05.06.2025 | 50,00 | 50,00 | 48,50 | 48,70 | -2,40% | 8,00 |
| 04.06.2025 | 49,10 | 49,90 | 48,80 | 49,90 | 1,63% | 250,00 |
| 03.06.2025 | 47,10 | 49,30 | 46,90 | 49,10 | 4,25% | 1,00 |
| 02.06.2025 | 47,20 | 47,60 | 46,80 | 47,10 | -1,26% | 200,00 |
| 30.05.2025 | 47,50 | 47,90 | 46,20 | 47,70 | 0,85% | 13,00 |
| 29.05.2025 | 48,70 | 48,80 | 47,00 | 47,30 | -1,25% | - |
| 28.05.2025 | 47,40 | 48,10 | 47,00 | 47,90 | 1,27% | - |
| 27.05.2025 | 45,60 | 47,30 | 45,30 | 47,30 | 3,73% | 20,00 |
| 26.05.2025 | 45,50 | 45,90 | 45,40 | 45,60 | 0,66% | - |
| 23.05.2025 | 45,30 | 45,60 | 44,60 | 45,30 | -0,44% | 1,00 |
| 22.05.2025 | 45,30 | 46,10 | 44,90 | 45,50 | 0,66% | 12,00 |
| 21.05.2025 | 44,40 | 45,30 | 44,00 | 45,20 | 0,67% | - |
| 20.05.2025 | 44,70 | 45,10 | 44,30 | 44,90 | 0,45% | 62,00 |
| 19.05.2025 | 42,80 | 44,90 | 42,40 | 44,70 | 2,76% | 117,00 |
| 16.05.2025 | 42,30 | 43,90 | 41,90 | 43,50 | 2,84% | 8,00 |
| 15.05.2025 | 40,80 | 42,50 | 40,60 | 42,30 | 2,92% | - |
| 14.05.2025 | 41,00 | 41,30 | 40,50 | 41,10 | 0,49% | 190,00 |
| 13.05.2025 | 40,40 | 41,10 | 40,00 | 40,90 | 0,74% | - |
| 12.05.2025 | 38,10 | 40,90 | 38,10 | 40,60 | 8,27% | 63,00 |
| 09.05.2025 | 36,00 | 38,90 | 36,00 | 37,50 | 3,88% | 366,00 |
| 08.05.2025 | 35,60 | 36,90 | 35,60 | 36,10 | 2,27% | - |
| 07.05.2025 | 35,40 | 35,90 | 34,90 | 35,30 | 0,00% | 1,00 |