80,750€
-0,92%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,00 | 82,25 | 80,75 | 81,50 | 0,31% | - |
| 30.09.2025 | 81,75 | 84,00 | 80,75 | 81,25 | 0,00% | - |
| 29.09.2025 | 82,50 | 84,25 | 81,25 | 81,25 | -0,91% | - |
| 26.09.2025 | 83,50 | 84,00 | 80,75 | 82,00 | -1,80% | - |
| 25.09.2025 | 82,00 | 84,50 | 80,00 | 83,50 | 2,45% | - |
| 24.09.2025 | 83,00 | 84,25 | 81,25 | 81,50 | 0,00% | 120,00 |
| 23.09.2025 | 89,75 | 90,75 | 80,75 | 81,50 | -8,43% | - |
| 22.09.2025 | 87,75 | 90,75 | 87,00 | 89,00 | -0,84% | 100,00 |
| 19.09.2025 | 90,00 | 91,75 | 88,25 | 89,75 | -0,28% | - |
| 18.09.2025 | 86,50 | 91,75 | 86,50 | 90,00 | 3,75% | 100,00 |
| 17.09.2025 | 85,00 | 87,50 | 84,75 | 86,75 | 3,89% | - |
| 15.09.2025 | 86,25 | 88,50 | 81,75 | 83,50 | -8,24% | - |
| 12.09.2025 | 90,25 | 91,00 | 89,50 | 91,00 | 2,25% | - |
| 11.09.2025 | 87,75 | 90,25 | 85,50 | 89,00 | 8,21% | - |
| 10.09.2025 | 81,00 | 83,75 | 80,75 | 82,25 | 3,46% | - |
| 09.09.2025 | 83,25 | 84,00 | 79,50 | 79,50 | -3,05% | - |
| 08.09.2025 | 84,50 | 86,50 | 82,00 | 82,00 | -6,82% | - |
| 05.09.2025 | 88,25 | 89,25 | 81,50 | 88,00 | -0,28% | - |
| 04.09.2025 | 89,00 | 89,75 | 86,75 | 88,25 | -3,02% | - |
| 03.09.2025 | 91,50 | 93,25 | 86,75 | 91,00 | 0,00% | 10,00 |
| 02.09.2025 | 94,25 | 94,25 | 90,50 | 91,00 | -2,67% | - |
| 01.09.2025 | 93,75 | 94,00 | 93,50 | 93,50 | -0,27% | - |
| 29.08.2025 | 99,25 | 99,75 | 92,50 | 93,75 | -6,02% | - |
| 28.08.2025 | 99,75 | 102,25 | 97,75 | 99,75 | 0,25% | - |
| 27.08.2025 | 100,50 | 101,50 | 97,00 | 99,50 | 0,00% | - |
| 26.08.2025 | 99,50 | 101,00 | 98,00 | 99,50 | -0,25% | - |
| 25.08.2025 | 95,00 | 101,50 | 94,50 | 99,75 | 5,28% | 32,00 |
| 22.08.2025 | 91,50 | 94,75 | 89,75 | 94,75 | 3,27% | - |
| 21.08.2025 | 88,75 | 92,00 | 87,25 | 91,75 | 3,38% | - |
| 20.08.2025 | 90,00 | 90,25 | 86,50 | 88,75 | -1,66% | - |
| 19.08.2025 | 93,75 | 94,25 | 88,50 | 90,25 | -4,24% | - |
| 18.08.2025 | 96,50 | 97,25 | 89,75 | 94,25 | -2,08% | - |
| 15.08.2025 | 102,50 | 103,50 | 92,00 | 96,25 | -6,55% | - |
| 14.08.2025 | 101,50 | 103,50 | 99,50 | 103,00 | 2,49% | - |
| 13.08.2025 | 100,50 | 107,00 | 98,50 | 100,50 | -1,47% | - |
| 12.08.2025 | 97,50 | 102,50 | 96,00 | 102,00 | 4,88% | - |
| 11.08.2025 | 97,50 | 99,75 | 94,25 | 97,25 | -0,26% | - |
| 08.08.2025 | 85,00 | 98,50 | 84,25 | 97,50 | 27,87% | - |
| 07.08.2025 | 75,50 | 77,25 | 73,75 | 76,25 | 0,66% | - |
| 06.08.2025 | 80,00 | 80,50 | 74,25 | 75,75 | -3,81% | 50,00 |
| 05.08.2025 | 77,75 | 80,50 | 76,25 | 78,75 | 2,61% | 108,00 |
| 04.08.2025 | 73,00 | 77,25 | 72,75 | 76,75 | 5,50% | - |
| 01.08.2025 | 74,00 | 74,50 | 66,25 | 72,75 | -2,35% | - |
| 31.07.2025 | 72,75 | 75,25 | 70,50 | 74,50 | 3,11% | - |
| 30.07.2025 | 72,50 | 75,25 | 72,00 | 72,25 | 0,00% | - |
| 29.07.2025 | 72,00 | 74,25 | 71,75 | 72,25 | 1,40% | - |
| 28.07.2025 | 70,25 | 72,25 | 69,75 | 71,25 | 2,15% | - |
| 25.07.2025 | 70,00 | 71,25 | 69,25 | 69,75 | 0,00% | - |
| 24.07.2025 | 68,75 | 70,75 | 67,25 | 69,75 | 2,20% | - |
| 23.07.2025 | 67,75 | 69,25 | 67,25 | 68,25 | 0,74% | - |
| 22.07.2025 | 67,50 | 68,00 | 64,75 | 67,75 | 0,00% | 900,00 |
| 21.07.2025 | 69,25 | 69,75 | 67,25 | 67,75 | -1,45% | - |
| 18.07.2025 | 68,50 | 69,75 | 67,75 | 68,75 | 0,00% | - |
| 17.07.2025 | 68,25 | 69,75 | 67,75 | 68,75 | 1,48% | - |
| 16.07.2025 | 66,25 | 67,75 | 65,25 | 67,75 | 3,04% | - |
| 15.07.2025 | 65,75 | 66,75 | 64,75 | 65,75 | -0,38% | 90,00 |
| 14.07.2025 | 63,25 | 66,00 | 62,00 | 66,00 | 5,18% | - |
| 11.07.2025 | 61,75 | 64,25 | 61,25 | 62,75 | 0,00% | - |
| 10.07.2025 | 61,75 | 64,75 | 61,75 | 62,75 | 1,62% | - |
| 09.07.2025 | 61,75 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 08.07.2025 | 62,25 | 63,25 | 59,25 | 61,25 | -2,00% | - |
| 07.07.2025 | 63,75 | 63,75 | 59,75 | 62,50 | -2,34% | 404,00 |
| 04.07.2025 | 62,25 | 64,00 | 62,25 | 64,00 | 1,99% | - |
| 03.07.2025 | 57,75 | 63,25 | 57,75 | 62,75 | 9,13% | - |
| 02.07.2025 | 57,50 | 58,50 | 55,75 | 57,50 | 1,77% | - |
| 01.07.2025 | 53,25 | 57,00 | 52,75 | 56,50 | 6,60% | - |
| 30.06.2025 | 53,75 | 54,25 | 52,75 | 53,00 | -0,47% | - |
| 27.06.2025 | 53,00 | 53,75 | 51,75 | 53,25 | 0,00% | - |
| 26.06.2025 | 51,00 | 53,25 | 50,45 | 53,25 | 3,90% | - |
| 25.06.2025 | 50,50 | 52,25 | 50,50 | 51,25 | 0,99% | - |
| 24.06.2025 | 50,50 | 51,50 | 49,95 | 50,75 | 1,00% | - |
| 23.06.2025 | 49,80 | 51,25 | 49,60 | 50,25 | 0,00% | - |
| 20.06.2025 | 50,75 | 51,75 | 49,60 | 50,25 | -0,99% | - |
| 19.06.2025 | 51,00 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 18.06.2025 | 49,80 | 51,50 | 49,80 | 51,25 | 1,99% | - |
| 17.06.2025 | 49,20 | 50,40 | 48,70 | 50,25 | 1,11% | - |
| 16.06.2025 | 48,30 | 50,40 | 47,80 | 49,70 | 2,90% | - |
| 13.06.2025 | 48,30 | 48,80 | 47,80 | 48,30 | -0,82% | - |
| 12.06.2025 | 48,20 | 49,20 | 47,60 | 48,70 | -0,41% | - |
| 11.06.2025 | 49,20 | 49,95 | 48,60 | 48,90 | -0,81% | - |
| 10.06.2025 | 49,80 | 51,00 | 48,80 | 49,30 | -1,99% | - |
| 09.06.2025 | 49,80 | 50,75 | 48,70 | 50,30 | 0,30% | - |
| 06.06.2025 | 48,80 | 50,40 | 48,70 | 50,15 | 2,98% | - |
| 05.06.2025 | 49,80 | 49,95 | 48,30 | 48,70 | -2,01% | - |
| 04.06.2025 | 48,80 | 50,15 | 48,60 | 49,70 | 1,84% | - |
| 03.06.2025 | 47,10 | 50,30 | 46,90 | 48,80 | 4,05% | - |
| 02.06.2025 | 47,00 | 47,70 | 46,50 | 46,90 | -1,68% | - |
| 30.05.2025 | 47,40 | 48,00 | 46,20 | 47,70 | 0,85% | - |
| 29.05.2025 | 48,70 | 48,80 | 47,00 | 47,30 | -1,25% | - |
| 28.05.2025 | 47,50 | 48,20 | 46,80 | 47,90 | 1,48% | - |
| 27.05.2025 | 45,40 | 47,60 | 44,60 | 47,20 | 3,28% | - |
| 26.05.2025 | 45,50 | 45,90 | 45,40 | 45,70 | 1,56% | - |
| 23.05.2025 | 45,30 | 45,60 | 44,40 | 45,00 | -1,10% | - |
| 22.05.2025 | 45,00 | 46,20 | 44,80 | 45,50 | 1,11% | - |
| 21.05.2025 | 44,20 | 45,40 | 43,90 | 45,00 | 0,22% | - |
| 20.05.2025 | 44,60 | 46,35 | 44,20 | 44,90 | 0,67% | - |
| 19.05.2025 | 42,60 | 45,00 | 42,40 | 44,60 | 2,53% | - |
| 16.05.2025 | 42,20 | 44,00 | 41,90 | 43,50 | 2,84% | - |
| 15.05.2025 | 40,80 | 42,60 | 40,20 | 42,30 | 2,92% | - |
| 14.05.2025 | 41,20 | 41,50 | 40,40 | 41,10 | 0,00% | - |