99,750€
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.08.2025 | 99,50 | 101,00 | 98,00 | 99,75 | 0,00% | - |
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% | - |
13.05.2025 | 40,40 | 41,10 | 39,90 | 41,10 | 1,48% | - |
12.05.2025 | 38,20 | 40,90 | 36,50 | 40,50 | 7,43% | - |
09.05.2025 | 35,80 | 39,00 | 35,80 | 37,70 | 3,86% | - |
08.05.2025 | 35,40 | 37,00 | 34,30 | 36,30 | 2,25% | - |
07.05.2025 | 35,20 | 36,10 | 34,80 | 35,50 | 0,57% | - |
06.05.2025 | 34,90 | 35,50 | 34,20 | 35,30 | 0,57% | - |
05.05.2025 | 34,60 | 35,70 | 34,50 | 35,10 | 0,57% | - |
02.05.2025 | 34,80 | 35,80 | 34,60 | 34,90 | 1,16% | - |
30.04.2025 | 34,80 | 35,00 | 33,60 | 34,50 | 0,00% | - |
29.04.2025 | 34,60 | 35,10 | 33,50 | 34,50 | 0,00% | - |
28.04.2025 | 33,40 | 34,70 | 33,40 | 34,50 | 2,37% | - |
25.04.2025 | 33,70 | 33,90 | 32,60 | 33,70 | 0,60% | - |
24.04.2025 | 33,10 | 34,10 | 32,60 | 33,50 | 0,60% | - |
23.04.2025 | 33,40 | 34,20 | 33,00 | 33,30 | 1,22% | - |
22.04.2025 | 32,00 | 34,00 | 32,00 | 32,90 | -2,95% | - |
17.04.2025 | 34,20 | 34,50 | 33,20 | 33,90 | 0,00% | - |
16.04.2025 | 34,00 | 34,70 | 33,40 | 33,90 | -1,74% | - |
15.04.2025 | 34,50 | 35,00 | 34,00 | 34,50 | 0,00% | 200,00 |
14.04.2025 | 33,80 | 34,90 | 33,60 | 34,50 | 1,17% | - |
11.04.2025 | 34,30 | 34,60 | 33,10 | 34,10 | -0,58% | - |
10.04.2025 | 35,60 | 35,70 | 33,10 | 34,30 | -4,46% | - |
09.04.2025 | 32,90 | 36,60 | 32,70 | 35,90 | 5,90% | - |
08.04.2025 | 35,50 | 38,30 | 33,30 | 33,90 | -3,42% | - |
07.04.2025 | 34,20 | 36,40 | 33,30 | 35,10 | -0,57% | - |
04.04.2025 | 36,30 | 36,50 | 34,60 | 35,30 | -3,81% | - |