26,200€
-2,96%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,90 | 27,60 | 26,30 | 26,50 | -2,93% | - |
27.03.2024 | 27,10 | 28,10 | 26,60 | 27,30 | 0,74% | - |
26.03.2024 | 27,70 | 28,20 | 26,40 | 27,10 | -2,52% | - |
25.03.2024 | 25,70 | 28,10 | 25,00 | 27,80 | 11,20% | - |
22.03.2024 | 25,90 | 26,50 | 25,00 | 25,00 | -1,96% | - |
21.03.2024 | 25,20 | 26,10 | 25,20 | 25,50 | 1,19% | - |
20.03.2024 | 25,20 | 25,80 | 25,10 | 25,20 | 0,40% | - |
19.03.2024 | 25,00 | 26,00 | 25,00 | 25,10 | -4,20% | - |
18.03.2024 | 25,50 | 26,30 | 25,10 | 26,20 | 5,65% | - |
15.03.2024 | 25,50 | 25,70 | 24,70 | 24,80 | -13,29% | - |
14.03.2024 | 24,50 | 32,40 | 24,40 | 28,60 | 11,72% | - |
13.03.2024 | 23,80 | 31,00 | 23,30 | 25,60 | -16,34% | - |
12.03.2024 | 22,90 | 30,70 | 22,70 | 30,60 | 42,66% | - |
11.03.2024 | 22,40 | 23,30 | 21,45 | 21,45 | -4,67% | - |
08.03.2024 | 21,00 | 24,40 | 21,00 | 22,50 | 23,97% | - |
07.03.2024 | 18,10 | 18,50 | 18,00 | 18,15 | -1,36% | - |
06.03.2024 | 18,65 | 18,80 | 18,30 | 18,40 | -0,54% | - |
05.03.2024 | 18,40 | 19,05 | 18,20 | 18,50 | -0,80% | - |
04.03.2024 | 18,50 | 19,05 | 18,45 | 18,65 | -0,53% | - |
01.03.2024 | 19,35 | 19,80 | 18,60 | 18,75 | -2,60% | - |
29.02.2024 | 18,65 | 19,35 | 18,55 | 19,25 | 2,94% | - |
28.02.2024 | 18,80 | 19,35 | 18,45 | 18,70 | -1,84% | - |
27.02.2024 | 19,10 | 20,15 | 18,80 | 19,05 | -1,04% | - |
26.02.2024 | 18,70 | 19,55 | 18,65 | 19,25 | 1,85% | - |
23.02.2024 | 19,00 | 19,35 | 18,65 | 18,90 | -0,53% | - |
22.02.2024 | 19,15 | 19,85 | 18,80 | 19,00 | -1,55% | - |
21.02.2024 | 19,25 | 19,75 | 18,75 | 19,30 | 1,05% | - |
20.02.2024 | 19,60 | 19,80 | 19,05 | 19,10 | -3,29% | - |
19.02.2024 | 19,60 | 19,75 | 19,60 | 19,75 | -0,50% | - |
16.02.2024 | 20,20 | 20,50 | 18,20 | 19,85 | -1,49% | - |
15.02.2024 | 19,90 | 20,50 | 19,45 | 20,15 | 2,03% | - |
14.02.2024 | 18,00 | 19,85 | 18,00 | 19,75 | 7,92% | - |
13.02.2024 | 19,05 | 19,10 | 18,00 | 18,30 | -4,69% | - |
12.02.2024 | 18,10 | 19,30 | 18,10 | 19,20 | 5,21% | - |
09.02.2024 | 18,10 | 18,25 | 17,65 | 18,25 | 0,00% | - |
08.02.2024 | 17,70 | 18,65 | 17,35 | 18,25 | 2,24% | - |
07.02.2024 | 18,00 | 19,70 | 17,55 | 17,85 | -1,38% | - |
06.02.2024 | 17,55 | 18,25 | 16,90 | 18,10 | 3,13% | - |
05.02.2024 | 17,60 | 17,80 | 17,25 | 17,55 | -1,96% | - |
02.02.2024 | 17,90 | 18,10 | 17,10 | 17,90 | 0,85% | - |
01.02.2024 | 17,75 | 18,15 | 17,10 | 17,75 | 0,85% | - |
31.01.2024 | 18,00 | 18,25 | 17,20 | 17,60 | -2,22% | - |
30.01.2024 | 18,70 | 18,70 | 17,50 | 18,00 | -3,49% | - |
29.01.2024 | 18,15 | 18,75 | 17,90 | 18,65 | 2,47% | - |
26.01.2024 | 18,65 | 18,90 | 18,05 | 18,20 | -2,93% | - |
25.01.2024 | 18,00 | 18,85 | 18,00 | 18,75 | 4,17% | - |
24.01.2024 | 18,25 | 18,30 | 17,50 | 18,00 | -1,37% | - |
23.01.2024 | 17,90 | 20,55 | 17,65 | 18,25 | 0,83% | - |
22.01.2024 | 17,00 | 19,80 | 16,85 | 18,10 | 5,54% | - |
19.01.2024 | 17,30 | 17,80 | 16,90 | 17,15 | -1,15% | - |
18.01.2024 | 16,60 | 18,90 | 16,45 | 17,35 | 2,97% | - |
17.01.2024 | 16,40 | 17,00 | 15,80 | 16,85 | 3,06% | - |
16.01.2024 | 16,45 | 17,05 | 15,05 | 16,35 | -0,30% | - |
15.01.2024 | 16,40 | 16,40 | 16,30 | 16,40 | 0,92% | - |
12.01.2024 | 16,85 | 17,50 | 15,85 | 16,25 | -3,56% | - |
11.01.2024 | 17,60 | 18,20 | 16,70 | 16,85 | -4,26% | - |
10.01.2024 | 17,75 | 18,00 | 17,50 | 17,60 | -0,85% | - |
09.01.2024 | 18,15 | 18,25 | 17,65 | 17,75 | -1,93% | - |
08.01.2024 | 17,90 | 18,60 | 17,45 | 18,10 | 0,84% | - |
05.01.2024 | 18,10 | 18,55 | 16,90 | 17,95 | -0,83% | - |
04.01.2024 | 18,30 | 18,65 | 18,00 | 18,10 | -2,16% | - |
03.01.2024 | 19,30 | 19,70 | 18,35 | 18,50 | -4,88% | - |
02.01.2024 | 19,55 | 20,15 | 18,40 | 19,45 | -3,47% | - |
29.12.2023 | 20,20 | 20,20 | 20,05 | 20,15 | 0,75% | - |
28.12.2023 | 20,40 | 20,70 | 19,90 | 20,00 | -1,48% | - |
27.12.2023 | 19,90 | 20,70 | 19,65 | 20,30 | 2,53% | 100,00 |
22.12.2023 | 19,00 | 20,30 | 19,00 | 19,80 | 1,80% | - |
21.12.2023 | 19,00 | 19,95 | 18,95 | 19,45 | 2,37% | - |
20.12.2023 | 19,15 | 20,05 | 18,40 | 19,00 | 0,26% | - |
19.12.2023 | 18,30 | 19,35 | 17,60 | 18,95 | 2,99% | - |
18.12.2023 | 18,30 | 18,95 | 17,65 | 18,40 | 0,27% | - |
15.12.2023 | 19,10 | 19,85 | 18,10 | 18,35 | -3,93% | - |
14.12.2023 | 18,90 | 19,75 | 18,60 | 19,10 | 0,53% | - |
13.12.2023 | 18,60 | 19,25 | 17,90 | 19,00 | 1,88% | - |
12.12.2023 | 18,90 | 19,05 | 18,15 | 18,65 | -2,10% | - |
11.12.2023 | 19,30 | 19,55 | 18,75 | 19,05 | -1,55% | - |
08.12.2023 | 19,10 | 19,50 | 18,90 | 19,35 | 1,31% | - |
07.12.2023 | 18,95 | 19,15 | 18,60 | 19,10 | 1,60% | - |
06.12.2023 | 19,30 | 19,50 | 18,75 | 18,80 | -2,59% | - |
05.12.2023 | 19,25 | 19,45 | 18,70 | 19,30 | 1,05% | - |
04.12.2023 | 18,90 | 19,45 | 18,65 | 19,10 | 4,95% | - |
01.12.2023 | 18,35 | 19,25 | 18,20 | 18,20 | -0,27% | - |
30.11.2023 | 17,80 | 18,60 | 17,80 | 18,25 | 2,82% | - |
29.11.2023 | 17,50 | 18,65 | 17,50 | 17,75 | -0,28% | - |
28.11.2023 | 18,25 | 18,25 | 17,60 | 17,80 | -1,66% | - |
27.11.2023 | 18,40 | 19,00 | 18,05 | 18,10 | -1,63% | - |
24.11.2023 | 18,40 | 21,45 | 17,80 | 18,40 | -0,54% | - |
23.11.2023 | 18,45 | 18,55 | 18,45 | 18,50 | 0,27% | - |
22.11.2023 | 18,20 | 19,05 | 18,15 | 18,45 | 0,82% | - |
21.11.2023 | 18,45 | 18,55 | 17,70 | 18,30 | -0,27% | - |
20.11.2023 | 19,00 | 19,45 | 18,25 | 18,35 | -3,42% | - |
17.11.2023 | 18,80 | 19,85 | 18,75 | 19,00 | 1,60% | - |
16.11.2023 | 19,35 | 19,40 | 18,30 | 18,70 | -3,61% | - |
15.11.2023 | 19,35 | 20,15 | 18,20 | 19,40 | 0,78% | - |
14.11.2023 | 17,55 | 19,40 | 17,50 | 19,25 | 10,00% | - |
13.11.2023 | 17,70 | 18,10 | 16,85 | 17,50 | -1,13% | - |
10.11.2023 | 17,30 | 18,00 | 17,10 | 17,70 | 0,85% | - |
09.11.2023 | 17,70 | 18,15 | 17,05 | 17,55 | -0,28% | - |
08.11.2023 | 17,75 | 18,25 | 16,90 | 17,60 | -0,28% | - |
07.11.2023 | 17,65 | 18,35 | 17,15 | 17,65 | -0,56% | - |