37,800€
4,71%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,20 | 38,90 | 36,00 | 37,50 | 3,88% | 940,00 |
| 08.05.2025 | 35,40 | 36,90 | 35,40 | 36,10 | 2,27% | - |
| 07.05.2025 | 35,60 | 35,90 | 34,20 | 35,30 | -0,28% | - |
| 06.05.2025 | 35,10 | 35,90 | 34,30 | 35,40 | 0,85% | - |
| 05.05.2025 | 34,80 | 35,60 | 34,60 | 35,10 | 0,00% | - |
| 02.05.2025 | 34,70 | 35,70 | 34,60 | 35,10 | 1,15% | - |
| 30.04.2025 | 34,80 | 35,00 | 33,80 | 34,70 | 0,00% | - |
| 29.04.2025 | 34,60 | 34,90 | 34,30 | 34,70 | 0,58% | - |
| 28.04.2025 | 33,80 | 34,60 | 33,50 | 34,50 | 2,37% | - |
| 25.04.2025 | 33,60 | 33,80 | 33,10 | 33,70 | 0,60% | - |
| 24.04.2025 | 33,20 | 34,20 | 32,80 | 33,50 | 0,60% | - |
| 23.04.2025 | 33,00 | 34,20 | 33,00 | 33,30 | 1,22% | - |
| 22.04.2025 | 33,90 | 33,90 | 31,90 | 32,90 | -2,66% | - |
| 17.04.2025 | 34,20 | 34,30 | 33,40 | 33,80 | -0,29% | - |
| 16.04.2025 | 34,10 | 34,60 | 33,50 | 33,90 | -1,74% | - |
| 15.04.2025 | 34,60 | 34,90 | 34,10 | 34,50 | 0,00% | - |
| 14.04.2025 | 33,70 | 35,20 | 33,70 | 34,50 | 1,77% | - |
| 11.04.2025 | 34,20 | 34,50 | 33,00 | 33,90 | -1,17% | - |
| 10.04.2025 | 35,60 | 35,70 | 33,20 | 34,30 | -3,92% | - |
| 09.04.2025 | 32,80 | 36,50 | 32,60 | 35,70 | 6,57% | - |
| 08.04.2025 | 35,50 | 36,50 | 33,30 | 33,50 | -4,56% | 15,00 |
| 07.04.2025 | 34,40 | 36,30 | 33,40 | 35,10 | -0,57% | - |
| 04.04.2025 | 36,10 | 36,90 | 34,70 | 35,30 | -3,81% | - |
| 03.04.2025 | 37,50 | 37,50 | 35,50 | 36,70 | -2,13% | - |
| 02.04.2025 | 37,80 | 38,00 | 37,30 | 37,50 | -1,06% | - |
| 01.04.2025 | 37,50 | 38,10 | 37,30 | 37,90 | 0,53% | - |
| 31.03.2025 | 37,80 | 37,90 | 37,20 | 37,70 | -0,53% | - |
| 28.03.2025 | 38,30 | 38,40 | 37,50 | 37,90 | -1,04% | - |
| 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% | - |
| 25.03.2025 | 39,30 | 39,70 | 38,50 | 38,70 | -1,53% | - |
| 24.03.2025 | 38,90 | 39,70 | 38,90 | 39,30 | 1,55% | 45,00 |
| 21.03.2025 | 39,70 | 39,90 | 38,50 | 38,70 | -2,03% | - |
| 20.03.2025 | 39,20 | 39,90 | 39,20 | 39,50 | 0,25% | - |
| 19.03.2025 | 38,30 | 39,50 | 38,20 | 39,40 | 2,87% | - |
| 18.03.2025 | 38,10 | 38,40 | 37,50 | 38,30 | 1,06% | - |
| 17.03.2025 | 36,60 | 38,10 | 36,60 | 37,90 | 2,16% | 80,00 |
| 14.03.2025 | 36,80 | 37,10 | 36,30 | 37,10 | 0,82% | - |
| 13.03.2025 | 36,60 | 37,50 | 36,20 | 36,80 | 0,55% | - |
| 12.03.2025 | 37,20 | 37,20 | 35,60 | 36,60 | -0,27% | - |
| 11.03.2025 | 37,30 | 37,50 | 36,70 | 36,70 | -1,34% | - |
| 10.03.2025 | 38,60 | 38,60 | 36,90 | 37,20 | -2,87% | - |
| 07.03.2025 | 32,20 | 38,90 | 31,60 | 38,30 | 28,96% | - |
| 06.03.2025 | 28,90 | 30,60 | 28,50 | 29,70 | 3,13% | - |
| 05.03.2025 | 29,70 | 29,70 | 28,50 | 28,80 | -1,03% | - |
| 04.03.2025 | 30,00 | 30,10 | 28,90 | 29,10 | -3,32% | - |
| 03.03.2025 | 31,60 | 31,60 | 29,90 | 30,10 | -4,44% | - |
| 28.02.2025 | 31,40 | 31,80 | 31,10 | 31,50 | 0,00% | - |
| 27.02.2025 | 31,60 | 31,70 | 30,60 | 31,50 | 0,00% | - |
| 26.02.2025 | 31,00 | 31,90 | 30,80 | 31,50 | 1,94% | 17,00 |
| 25.02.2025 | 30,60 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 24.02.2025 | 30,80 | 31,40 | 30,70 | 30,70 | -0,65% | - |
| 21.02.2025 | 31,10 | 31,80 | 30,50 | 30,90 | -0,64% | - |
| 20.02.2025 | 31,90 | 32,40 | 31,10 | 31,10 | -2,51% | - |
| 19.02.2025 | 32,30 | 32,40 | 31,70 | 31,90 | -1,24% | - |
| 18.02.2025 | 32,70 | 33,30 | 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 | 33,70 | 33,70 | 32,50 | 33,10 | -0,30% | - |
| 12.02.2025 | 33,70 | 33,70 | 32,70 | 33,20 | -2,06% | - |
| 11.02.2025 | 33,40 | 34,60 | 33,40 | 33,90 | -1,74% | - |
| 10.02.2025 | 33,20 | 34,50 | 32,20 | 34,50 | 3,60% | - |
| 07.02.2025 | 34,50 | 34,60 | 32,50 | 33,30 | -3,48% | - |
| 06.02.2025 | 33,80 | 34,70 | 33,80 | 34,50 | 2,37% | 34,00 |
| 05.02.2025 | 33,70 | 34,40 | 33,60 | 33,70 | -0,59% | - |
| 04.02.2025 | 34,20 | 34,30 | 33,60 | 33,90 | -0,59% | - |
| 03.02.2025 | 33,80 | 34,30 | 33,60 | 34,10 | 0,00% | - |
| 31.01.2025 | 35,10 | 35,30 | 33,70 | 34,10 | -2,29% | - |
| 30.01.2025 | 35,40 | 35,90 | 34,90 | 34,90 | -1,69% | - |
| 29.01.2025 | 35,80 | 36,30 | 35,00 | 35,50 | -1,66% | - |
| 28.01.2025 | 35,50 | 36,30 | 35,30 | 36,10 | 1,69% | - |
| 27.01.2025 | 36,50 | 36,50 | 35,30 | 35,50 | -2,20% | - |
| 24.01.2025 | 36,30 | 36,30 | 35,80 | 36,30 | 0,00% | - |
| 23.01.2025 | 36,80 | 37,10 | 36,20 | 36,30 | -0,55% | - |
| 22.01.2025 | 37,20 | 37,60 | 36,50 | 36,50 | -2,14% | - |
| 21.01.2025 | 36,70 | 37,30 | 36,70 | 37,30 | 1,63% | - |
| 20.01.2025 | 36,60 | 37,00 | 36,60 | 36,70 | -1,08% | - |
| 17.01.2025 | 36,80 | 38,00 | 36,80 | 37,10 | 0,54% | - |
| 16.01.2025 | 36,70 | 37,10 | 36,00 | 36,90 | 0,82% | - |
| 15.01.2025 | 35,40 | 36,80 | 35,30 | 36,60 | 3,10% | - |
| 14.01.2025 | 35,00 | 35,60 | 34,70 | 35,50 | 1,14% | - |
| 13.01.2025 | 34,80 | 35,20 | 33,30 | 35,10 | 1,15% | - |
| 10.01.2025 | 35,50 | 35,70 | 34,30 | 34,70 | -2,25% | - |
| 09.01.2025 | 35,90 | 35,90 | 35,40 | 35,50 | 0,00% | 132,00 |
| 08.01.2025 | 36,00 | 36,30 | 35,10 | 35,50 | -1,11% | - |
| 07.01.2025 | 36,70 | 37,20 | 35,30 | 35,90 | -2,18% | - |
| 06.01.2025 | 37,50 | 37,50 | 36,50 | 36,70 | -1,61% | - |
| 03.01.2025 | 36,80 | 37,30 | 36,40 | 37,30 | 1,63% | - |
| 02.01.2025 | 36,80 | 37,70 | 36,70 | 36,70 | 1,10% | 34,00 |
| 30.12.2024 | 36,90 | 36,90 | 36,20 | 36,30 | 0,55% | - |
| 27.12.2024 | 36,90 | 37,40 | 36,10 | 36,10 | -2,70% | - |
| 23.12.2024 | 37,20 | 37,30 | 36,10 | 37,10 | 0,00% | - |
| 20.12.2024 | 37,10 | 37,80 | 36,60 | 37,10 | -0,54% | - |
| 19.12.2024 | 37,50 | 37,60 | 36,80 | 37,30 | -0,53% | - |
| 18.12.2024 | 38,60 | 39,50 | 37,00 | 37,50 | -2,60% | 180,00 |
| 17.12.2024 | 39,60 | 40,00 | 38,20 | 38,50 | -2,78% | - |
| 16.12.2024 | 38,90 | 40,20 | 38,70 | 39,60 | 1,80% | - |
| 13.12.2024 | 39,80 | 40,40 | 38,70 | 38,90 | -2,02% | - |
| 12.12.2024 | 40,60 | 40,70 | 39,50 | 39,70 | -2,46% | - |
| 11.12.2024 | 40,80 | 41,20 | 40,10 | 40,70 | 0,00% | - |