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 | 72,25 | 77,25 | 72,25 | 77,25 | 5,46% | 12,00 |
| 01.08.2025 | 74,75 | 76,00 | 66,75 | 73,25 | -2,01% | 2,00 |
| 31.07.2025 | 72,25 | 75,25 | 70,75 | 74,75 | 3,46% | - |
| 30.07.2025 | 72,25 | 75,25 | 72,25 | 72,25 | 0,70% | 13,00 |
| 29.07.2025 | 71,75 | 74,25 | 71,50 | 71,75 | 0,70% | 794,00 |
| 28.07.2025 | 70,25 | 72,25 | 70,00 | 71,25 | 1,42% | 37,00 |
| 25.07.2025 | 69,75 | 71,50 | 69,25 | 70,25 | 0,72% | 3,00 |
| 24.07.2025 | 68,25 | 70,25 | 67,75 | 69,75 | 2,20% | 80,00 |
| 23.07.2025 | 67,25 | 69,25 | 67,25 | 68,25 | 0,74% | 78,00 |
| 22.07.2025 | 67,50 | 68,25 | 65,25 | 67,75 | -0,73% | 73,00 |
| 21.07.2025 | 68,75 | 70,00 | 68,00 | 68,25 | 0,00% | 20,00 |
| 18.07.2025 | 68,75 | 69,75 | 68,00 | 68,25 | 0,00% | 60,00 |
| 17.07.2025 | 67,25 | 69,75 | 67,25 | 68,25 | 1,11% | - |
| 16.07.2025 | 65,75 | 67,75 | 65,25 | 67,50 | 1,89% | - |
| 15.07.2025 | 65,75 | 66,75 | 64,75 | 66,25 | 0,38% | - |
| 14.07.2025 | 62,25 | 66,00 | 62,25 | 66,00 | 3,53% | 3.237,00 |
| 11.07.2025 | 62,25 | 64,25 | 61,75 | 63,75 | 2,00% | - |
| 10.07.2025 | 61,75 | 64,75 | 61,25 | 62,50 | 1,21% | - |
| 09.07.2025 | 61,25 | 62,50 | 60,75 | 61,75 | 0,82% | - |
| 08.07.2025 | 62,50 | 63,25 | 59,25 | 61,25 | -1,61% | - |
| 07.07.2025 | 63,50 | 64,00 | 59,75 | 62,25 | -1,97% | 220,00 |
| 04.07.2025 | 61,75 | 64,00 | 61,50 | 63,50 | 2,01% | 100,00 |
| 03.07.2025 | 58,00 | 63,75 | 57,50 | 62,25 | 7,79% | 86,00 |
| 02.07.2025 | 56,25 | 59,00 | 55,75 | 57,75 | 2,21% | - |
| 01.07.2025 | 53,00 | 57,00 | 52,25 | 56,50 | 7,11% | - |
| 30.06.2025 | 53,25 | 54,25 | 52,75 | 52,75 | -0,94% | - |
| 27.06.2025 | 53,25 | 53,75 | 51,75 | 53,25 | 0,95% | - |
| 26.06.2025 | 51,25 | 53,25 | 50,65 | 52,75 | 1,93% | - |
| 25.06.2025 | 50,75 | 52,00 | 50,75 | 51,75 | 0,98% | - |
| 24.06.2025 | 50,75 | 51,25 | 50,25 | 51,25 | 1,99% | - |
| 23.06.2025 | 50,25 | 51,00 | 49,90 | 50,25 | 0,00% | - |
| 20.06.2025 | 50,75 | 51,50 | 49,70 | 50,25 | -0,99% | - |
| 19.06.2025 | 51,25 | 51,50 | 50,75 | 50,75 | -1,93% | - |
| 18.06.2025 | 49,90 | 51,75 | 49,90 | 51,75 | 3,19% | - |
| 17.06.2025 | 49,50 | 50,25 | 48,90 | 50,15 | 1,31% | - |
| 16.06.2025 | 48,40 | 50,25 | 48,00 | 49,50 | 2,48% | - |
| 13.06.2025 | 48,70 | 48,80 | 48,10 | 48,30 | -0,82% | - |
| 12.06.2025 | 48,60 | 48,90 | 47,60 | 48,70 | -0,41% | - |
| 11.06.2025 | 49,30 | 49,70 | 48,70 | 48,90 | -0,81% | - |
| 10.06.2025 | 49,90 | 51,00 | 49,10 | 49,30 | -1,89% | - |
| 09.06.2025 | 49,80 | 50,30 | 49,30 | 50,25 | 0,20% | - |
| 06.06.2025 | 48,90 | 50,25 | 48,60 | 50,15 | 2,98% | - |
| 05.06.2025 | 49,80 | 49,85 | 48,50 | 48,70 | -2,01% | - |
| 04.06.2025 | 49,00 | 49,90 | 48,70 | 49,70 | 1,22% | 150,00 |
| 03.06.2025 | 47,00 | 49,30 | 47,00 | 49,10 | 4,25% | 20,00 |
| 02.06.2025 | 47,60 | 47,60 | 46,70 | 47,10 | -1,26% | - |
| 30.05.2025 | 47,40 | 47,90 | 46,30 | 47,70 | 0,85% | - |
| 29.05.2025 | 48,00 | 48,90 | 47,00 | 47,30 | -1,25% | - |
| 28.05.2025 | 47,50 | 48,10 | 46,90 | 47,90 | 1,05% | - |
| 27.05.2025 | 45,60 | 47,40 | 45,30 | 47,40 | 3,72% | - |
| 26.05.2025 | 45,50 | 45,90 | 45,10 | 45,70 | 0,88% | - |
| 23.05.2025 | 45,50 | 45,50 | 44,40 | 45,30 | -0,44% | - |
| 22.05.2025 | 45,20 | 46,10 | 44,90 | 45,50 | 0,44% | 22,00 |
| 21.05.2025 | 44,60 | 45,30 | 44,00 | 45,30 | 0,89% | - |
| 20.05.2025 | 44,90 | 45,10 | 44,30 | 44,90 | 0,45% | - |
| 19.05.2025 | 42,80 | 45,00 | 42,40 | 44,70 | 2,29% | - |
| 16.05.2025 | 42,30 | 43,90 | 41,30 | 43,70 | 3,31% | 94,00 |
| 15.05.2025 | 41,10 | 42,50 | 40,40 | 42,30 | 2,92% | - |
| 14.05.2025 | 41,10 | 41,40 | 40,50 | 41,10 | 0,49% | - |
| 13.05.2025 | 40,50 | 41,10 | 40,00 | 40,90 | 0,74% | - |
| 12.05.2025 | 38,20 | 40,90 | 38,10 | 40,60 | 8,27% | - |
| 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% | - |