47,200€
-1,05%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 47,20 | 47,30 | 47,00 | 47,30 | -0,84% | - |
| 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 |
| 06.05.2025 | 34,80 | 35,50 | 34,30 | 35,30 | 0,00% | - |
| 05.05.2025 | 34,90 | 35,60 | 34,60 | 35,30 | 0,57% | - |
| 02.05.2025 | 34,80 | 35,70 | 34,60 | 35,10 | 1,15% | 1,00 |
| 30.04.2025 | 34,80 | 35,00 | 33,70 | 34,70 | 0,00% | - |
| 29.04.2025 | 34,70 | 34,90 | 34,30 | 34,70 | 0,58% | - |
| 28.04.2025 | 33,70 | 34,60 | 33,70 | 34,50 | 2,99% | - |
| 25.04.2025 | 33,70 | 33,80 | 33,10 | 33,50 | -0,59% | 1,00 |
| 24.04.2025 | 33,00 | 33,90 | 32,80 | 33,70 | 1,20% | 1,00 |
| 23.04.2025 | 33,40 | 34,20 | 33,10 | 33,30 | 1,22% | - |
| 22.04.2025 | 32,10 | 33,50 | 32,00 | 32,90 | -2,95% | 23,00 |
| 17.04.2025 | 34,30 | 34,40 | 33,40 | 33,90 | 0,59% | - |
| 16.04.2025 | 34,00 | 34,50 | 33,50 | 33,70 | -2,32% | - |
| 15.04.2025 | 34,50 | 34,90 | 34,00 | 34,50 | 0,00% | - |
| 14.04.2025 | 33,90 | 34,70 | 33,80 | 34,50 | 1,17% | - |
| 11.04.2025 | 34,30 | 34,40 | 33,20 | 34,10 | 0,00% | - |
| 10.04.2025 | 35,60 | 35,70 | 33,30 | 34,10 | -4,48% | - |
| 09.04.2025 | 32,90 | 36,60 | 32,70 | 35,70 | 6,57% | 25,00 |
| 08.04.2025 | 35,50 | 36,40 | 33,30 | 33,50 | -4,56% | 25,00 |
| 07.04.2025 | 34,20 | 36,30 | 33,40 | 35,10 | 0,00% | 10,00 |
| 04.04.2025 | 36,40 | 36,50 | 34,70 | 35,10 | -4,88% | - |
| 03.04.2025 | 36,50 | 36,90 | 35,50 | 36,90 | -1,60% | - |
| 02.04.2025 | 37,70 | 37,90 | 37,30 | 37,50 | -0,53% | 50,00 |
| 01.04.2025 | 37,60 | 38,10 | 37,30 | 37,70 | 0,00% | - |
| 31.03.2025 | 37,70 | 37,90 | 37,20 | 37,70 | 0,00% | - |
| 28.03.2025 | 38,10 | 38,30 | 37,50 | 37,70 | -1,57% | - |
| 27.03.2025 | 38,70 | 39,10 | 38,00 | 38,30 | -1,03% | - |
| 26.03.2025 | 38,70 | 39,00 | 38,50 | 38,70 | 0,00% | 7,00 |
| 25.03.2025 | 39,30 | 39,70 | 38,50 | 38,70 | -2,03% | 1,00 |
| 24.03.2025 | 39,00 | 39,70 | 38,90 | 39,50 | 2,07% | 22,00 |
| 21.03.2025 | 39,50 | 39,90 | 38,50 | 38,70 | -2,03% | - |
| 20.03.2025 | 39,30 | 39,90 | 39,10 | 39,50 | 0,51% | - |
| 19.03.2025 | 38,30 | 39,50 | 38,30 | 39,30 | 2,61% | - |
| 18.03.2025 | 37,70 | 38,30 | 37,50 | 38,30 | 1,06% | - |
| 17.03.2025 | 37,10 | 38,10 | 36,90 | 37,90 | 2,16% | - |
| 14.03.2025 | 37,10 | 37,10 | 36,30 | 37,10 | 0,54% | - |
| 13.03.2025 | 36,30 | 37,50 | 36,20 | 36,90 | 1,10% | 14,00 |
| 12.03.2025 | 36,70 | 37,10 | 35,70 | 36,50 | -0,54% | 10,00 |
| 11.03.2025 | 37,10 | 37,50 | 36,70 | 36,70 | -1,61% | - |
| 10.03.2025 | 38,50 | 38,50 | 36,90 | 37,30 | -2,61% | 131,00 |
| 07.03.2025 | 32,60 | 38,90 | 31,60 | 38,30 | 28,96% | 71,00 |
| 06.03.2025 | 28,70 | 30,50 | 28,40 | 29,70 | 3,48% | - |
| 05.03.2025 | 29,10 | 29,20 | 28,50 | 28,70 | -2,05% | - |
| 04.03.2025 | 29,80 | 30,00 | 28,90 | 29,30 | -2,66% | 8,00 |
| 03.03.2025 | 31,40 | 31,60 | 29,90 | 30,10 | -3,83% | - |
| 28.02.2025 | 31,40 | 31,80 | 31,20 | 31,30 | -0,63% | - |
| 27.02.2025 | 31,60 | 31,70 | 31,10 | 31,50 | 0,00% | - |
| 26.02.2025 | 31,20 | 31,90 | 30,90 | 31,50 | 1,94% | - |
| 25.02.2025 | 30,60 | 31,30 | 30,30 | 30,90 | 0,65% | 1,00 |
| 24.02.2025 | 30,80 | 31,00 | 30,70 | 30,70 | 0,00% | 1,00 |
| 21.02.2025 | 31,20 | 31,70 | 30,50 | 30,70 | -1,29% | 25,00 |
| 20.02.2025 | 31,80 | 31,80 | 31,10 | 31,10 | -2,51% | - |
| 19.02.2025 | 32,40 | 32,40 | 31,70 | 31,90 | -1,24% | - |
| 18.02.2025 | 32,90 | 33,20 | 32,30 | 32,30 | -1,52% | - |
| 17.02.2025 | 32,70 | 32,80 | 32,70 | 32,80 | 0,92% | - |
| 14.02.2025 | 33,20 | 33,30 | 32,50 | 32,50 | -1,81% | - |
| 13.02.2025 | 33,10 | 33,40 | 32,50 | 33,10 | -0,30% | 45,00 |
| 12.02.2025 | 33,70 | 33,70 | 32,70 | 33,20 | -2,06% | 620,00 |
| 11.02.2025 | 34,40 | 34,40 | 33,70 | 33,90 | -1,74% | - |
| 10.02.2025 | 33,40 | 34,50 | 33,00 | 34,50 | 3,60% | - |
| 07.02.2025 | 34,50 | 34,60 | 32,50 | 33,30 | -3,48% | 100,00 |
| 06.02.2025 | 33,90 | 34,70 | 33,90 | 34,50 | 2,37% | - |
| 05.02.2025 | 33,60 | 34,30 | 33,60 | 33,70 | -0,59% | - |
| 04.02.2025 | 34,00 | 34,30 | 33,60 | 33,90 | -1,17% | - |
| 03.02.2025 | 34,00 | 34,30 | 33,60 | 34,30 | 0,59% | - |
| 31.01.2025 | 35,10 | 35,40 | 33,70 | 34,10 | -2,29% | 24,00 |
| 30.01.2025 | 35,50 | 35,90 | 34,90 | 34,90 | -1,41% | - |
| 29.01.2025 | 35,90 | 36,20 | 35,10 | 35,40 | -1,94% | 1.000,00 |
| 28.01.2025 | 35,60 | 36,30 | 35,30 | 36,10 | 1,69% | 75,00 |
| 27.01.2025 | 36,30 | 36,40 | 35,30 | 35,50 | -2,20% | 198,00 |
| 24.01.2025 | 36,10 | 36,30 | 35,90 | 36,30 | 0,00% | 209,00 |
| 23.01.2025 | 36,70 | 37,00 | 36,10 | 36,30 | -0,55% | 1,00 |
| 22.01.2025 | 37,30 | 37,30 | 36,50 | 36,50 | -1,62% | 62,00 |
| 21.01.2025 | 36,80 | 37,10 | 36,70 | 37,10 | 0,82% | - |
| 20.01.2025 | 36,90 | 37,00 | 36,70 | 36,80 | -0,81% | - |
| 17.01.2025 | 37,00 | 37,40 | 36,80 | 37,10 | 0,00% | - |
| 16.01.2025 | 36,70 | 37,10 | 36,10 | 37,10 | 1,64% | 20,00 |
| 15.01.2025 | 35,40 | 36,70 | 35,30 | 36,50 | 2,82% | 3,00 |
| 14.01.2025 | 35,10 | 35,60 | 34,70 | 35,50 | 1,14% | - |
| 13.01.2025 | 34,60 | 35,10 | 33,30 | 35,10 | 1,15% | 135,00 |
| 10.01.2025 | 35,60 | 35,60 | 34,20 | 34,70 | -1,98% | 22,00 |
| 09.01.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -0,28% | - |