77,250€
5,46%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |