39,500€
-1,50%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,00 | 40,60 | 38,50 | 39,30 | -2,00% | 190,00 |
| 14.11.2024 | 41,50 | 41,90 | 39,80 | 40,10 | -3,14% | 348,00 |
| 13.11.2024 | 42,80 | 43,70 | 41,40 | 41,40 | -3,04% | 735,00 |
| 12.11.2024 | 43,20 | 44,50 | 42,50 | 42,70 | -1,39% | 385,00 |
| 11.11.2024 | 41,00 | 43,70 | 40,80 | 43,30 | 6,39% | 223,00 |
| 08.11.2024 | 40,80 | 41,10 | 37,90 | 40,70 | 1,24% | 2.937,00 |
| 07.11.2024 | 40,80 | 41,40 | 39,90 | 40,20 | -1,23% | 795,00 |
| 06.11.2024 | 41,20 | 43,10 | 40,50 | 40,70 | 2,01% | 402,00 |
| 05.11.2024 | 41,20 | 41,30 | 39,50 | 39,90 | -3,39% | 407,00 |
| 04.11.2024 | 40,00 | 41,90 | 39,00 | 41,30 | 1,47% | 355,00 |
| 01.11.2024 | 44,50 | 45,80 | 39,90 | 40,70 | -8,54% | 751,00 |
| 31.10.2024 | 43,70 | 44,50 | 43,10 | 44,50 | 1,37% | 82,00 |
| 30.10.2024 | 43,90 | 44,30 | 43,70 | 43,90 | -0,45% | 135,00 |
| 29.10.2024 | 42,70 | 44,10 | 42,40 | 44,10 | 3,28% | 645,00 |
| 28.10.2024 | 42,10 | 43,30 | 41,90 | 42,70 | 1,91% | 100,00 |
| 25.10.2024 | 40,80 | 42,30 | 40,80 | 41,90 | 1,95% | 294,00 |
| 24.10.2024 | 41,20 | 41,50 | 40,90 | 41,10 | 0,00% | 1,00 |
| 23.10.2024 | 41,80 | 42,00 | 40,80 | 41,10 | -2,38% | 422,00 |
| 22.10.2024 | 41,60 | 42,40 | 41,60 | 42,10 | 0,48% | 253,00 |
| 21.10.2024 | 42,50 | 42,80 | 41,50 | 41,90 | -1,41% | 559,00 |
| 18.10.2024 | 42,40 | 42,90 | 42,30 | 42,50 | 0,47% | 210,00 |
| 17.10.2024 | 42,10 | 42,50 | 41,70 | 42,30 | 0,71% | 85,00 |
| 16.10.2024 | 41,50 | 42,20 | 41,40 | 42,00 | 0,72% | 1.879,00 |
| 15.10.2024 | 40,40 | 41,90 | 40,00 | 41,70 | 3,99% | 223,00 |
| 14.10.2024 | 39,50 | 40,30 | 39,30 | 40,10 | 2,04% | 93,00 |
| 11.10.2024 | 39,10 | 39,70 | 39,10 | 39,30 | 0,51% | 327,00 |
| 10.10.2024 | 40,40 | 40,60 | 38,80 | 39,10 | -3,46% | 1.374,00 |
| 09.10.2024 | 39,70 | 40,70 | 39,50 | 40,50 | 2,02% | 238,00 |
| 08.10.2024 | 39,50 | 40,70 | 39,30 | 39,70 | 0,51% | 480,00 |
| 07.10.2024 | 38,10 | 41,20 | 37,90 | 39,50 | 3,67% | 368,00 |
| 04.10.2024 | 37,80 | 38,40 | 37,50 | 38,10 | 1,60% | 506,00 |
| 03.10.2024 | 38,10 | 38,70 | 37,50 | 37,50 | -1,57% | 350,00 |
| 02.10.2024 | 37,00 | 38,10 | 36,60 | 38,10 | 2,70% | 40,00 |
| 01.10.2024 | 36,70 | 37,40 | 36,30 | 37,10 | 1,09% | - |
| 30.09.2024 | 36,60 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 27.09.2024 | 36,60 | 37,00 | 36,10 | 36,50 | 0,00% | 145,00 |
| 26.09.2024 | 35,90 | 36,90 | 35,80 | 36,50 | 1,67% | 405,00 |
| 25.09.2024 | 35,90 | 36,30 | 35,60 | 35,90 | -0,55% | 22,00 |
| 24.09.2024 | 36,20 | 36,40 | 35,90 | 36,10 | -0,55% | - |
| 23.09.2024 | 36,10 | 36,90 | 36,10 | 36,30 | 0,00% | 106,00 |
| 20.09.2024 | 36,80 | 37,10 | 36,30 | 36,30 | -1,09% | 180,00 |
| 19.09.2024 | 34,80 | 37,30 | 34,60 | 36,70 | 5,76% | 313,00 |
| 18.09.2024 | 35,20 | 35,60 | 34,50 | 34,70 | -1,14% | 7,00 |
| 17.09.2024 | 35,00 | 35,70 | 34,90 | 35,10 | 0,57% | 95,00 |
| 16.09.2024 | 34,30 | 35,10 | 34,20 | 34,90 | 1,75% | - |
| 13.09.2024 | 33,80 | 34,70 | 33,80 | 34,30 | 1,18% | 318,00 |
| 12.09.2024 | 33,80 | 34,00 | 33,40 | 33,90 | 0,59% | 150,00 |
| 11.09.2024 | 33,80 | 34,10 | 32,90 | 33,70 | -0,59% | 45,00 |
| 10.09.2024 | 33,60 | 34,10 | 33,50 | 33,90 | 0,00% | 45,00 |
| 09.09.2024 | 34,00 | 34,70 | 33,70 | 33,90 | -0,59% | 40,00 |
| 06.09.2024 | 35,00 | 35,30 | 33,70 | 34,10 | -2,29% | 136,00 |
| 05.09.2024 | 34,60 | 35,40 | 34,40 | 34,90 | 0,58% | 34,00 |
| 04.09.2024 | 34,30 | 34,90 | 34,20 | 34,70 | 0,58% | - |
| 03.09.2024 | 34,30 | 35,00 | 34,10 | 34,50 | 0,29% | 150,00 |
| 02.09.2024 | 34,50 | 34,50 | 34,30 | 34,40 | -0,29% | - |
| 30.08.2024 | 35,00 | 35,10 | 34,30 | 34,50 | -1,71% | - |
| 29.08.2024 | 34,20 | 35,20 | 34,20 | 35,10 | 2,93% | 405,00 |
| 28.08.2024 | 34,80 | 35,20 | 34,10 | 34,10 | -1,73% | 74,00 |
| 27.08.2024 | 35,40 | 35,60 | 34,50 | 34,70 | -2,25% | 64,00 |
| 26.08.2024 | 35,40 | 36,30 | 35,20 | 35,50 | 1,14% | 270,00 |
| 23.08.2024 | 32,70 | 35,50 | 32,70 | 35,10 | 7,34% | 50,00 |
| 22.08.2024 | 33,10 | 33,40 | 32,50 | 32,70 | -1,21% | 34,00 |
| 21.08.2024 | 33,10 | 33,40 | 32,70 | 33,10 | -0,60% | 79,00 |
| 20.08.2024 | 33,70 | 34,40 | 32,90 | 33,30 | -0,60% | 272,00 |
| 19.08.2024 | 33,80 | 34,00 | 33,30 | 33,50 | -1,76% | 120,00 |
| 16.08.2024 | 33,10 | 34,90 | 32,80 | 34,10 | 3,02% | 759,00 |
| 15.08.2024 | 32,20 | 33,80 | 32,10 | 33,10 | 3,12% | 3.358,00 |
| 14.08.2024 | 32,80 | 33,10 | 31,90 | 32,10 | -1,83% | 53,00 |
| 13.08.2024 | 32,70 | 33,20 | 32,30 | 32,70 | 0,00% | 31,00 |
| 12.08.2024 | 32,80 | 33,40 | 32,30 | 32,70 | -0,61% | 445,00 |
| 09.08.2024 | 33,00 | 33,40 | 32,50 | 32,90 | 0,00% | 229,00 |
| 08.08.2024 | 33,10 | 33,80 | 32,90 | 32,90 | -1,20% | - |
| 07.08.2024 | 33,50 | 34,30 | 32,90 | 33,30 | 0,60% | - |
| 06.08.2024 | 33,40 | 33,70 | 32,80 | 33,10 | 0,00% | 100,00 |
| 05.08.2024 | 33,60 | 33,60 | 31,30 | 33,10 | -1,78% | 93,00 |
| 02.08.2024 | 33,50 | 34,90 | 32,60 | 33,70 | 9,06% | 790,00 |
| 01.08.2024 | 31,40 | 31,50 | 29,50 | 30,90 | -1,28% | - |
| 31.07.2024 | 30,40 | 31,50 | 30,40 | 31,30 | 2,62% | - |
| 30.07.2024 | 31,00 | 31,20 | 30,30 | 30,50 | -0,65% | - |
| 29.07.2024 | 31,20 | 31,40 | 30,70 | 30,70 | -0,65% | - |
| 26.07.2024 | 31,20 | 31,80 | 30,70 | 30,90 | -0,64% | 60,00 |
| 25.07.2024 | 30,60 | 31,50 | 30,60 | 31,10 | 1,30% | - |
| 24.07.2024 | 31,00 | 31,30 | 30,30 | 30,70 | -1,29% | - |
| 23.07.2024 | 30,60 | 31,50 | 30,20 | 31,10 | 1,97% | - |
| 22.07.2024 | 29,80 | 30,70 | 29,60 | 30,50 | 2,01% | - |
| 19.07.2024 | 30,00 | 30,20 | 29,60 | 29,90 | 0,00% | 110,00 |
| 18.07.2024 | 30,50 | 30,80 | 29,50 | 29,90 | -1,97% | - |
| 17.07.2024 | 31,40 | 31,40 | 30,30 | 30,50 | -2,56% | - |
| 16.07.2024 | 30,80 | 31,90 | 30,60 | 31,30 | 1,29% | 130,00 |
| 15.07.2024 | 30,00 | 31,10 | 30,00 | 30,90 | 4,04% | - |
| 12.07.2024 | 29,60 | 30,20 | 29,40 | 29,70 | 1,37% | 53,00 |
| 11.07.2024 | 28,40 | 29,70 | 28,20 | 29,30 | 2,81% | - |
| 10.07.2024 | 27,60 | 28,50 | 27,30 | 28,50 | 2,89% | - |
| 09.07.2024 | 27,60 | 27,90 | 27,50 | 27,70 | 0,73% | - |
| 08.07.2024 | 27,20 | 27,90 | 27,20 | 27,50 | 0,73% | - |
| 05.07.2024 | 27,10 | 27,30 | 26,70 | 27,30 | 0,74% | - |
| 03.07.2024 | 27,40 | 27,70 | 26,90 | 27,10 | -0,73% | - |
| 02.07.2024 | 27,10 | 27,50 | 26,60 | 27,30 | 0,74% | - |
| 01.07.2024 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 28.06.2024 | 26,50 | 26,90 | 26,30 | 26,90 | 2,28% | - |