2,590$
1,57%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,65 | 2,65 | 2,58 | 2,58 | 1,18% | 1.048,00 |
| 12.02.2026 | 2,61 | 2,61 | 2,55 | 2,55 | -3,41% | 1.404,00 |
| 11.02.2026 | 2,63 | 2,67 | 2,62 | 2,64 | -2,89% | 1.766,00 |
| 10.02.2026 | 2,61 | 2,72 | 2,61 | 2,72 | 2,59% | 1.284,00 |
| 09.02.2026 | 2,60 | 2,74 | 2,60 | 2,65 | 1,92% | 7.599,00 |
| 06.02.2026 | 2,75 | 2,86 | 2,60 | 2,60 | -2,26% | 3.394,00 |
| 05.02.2026 | 2,70 | 2,81 | 2,65 | 2,66 | -3,71% | 10.615,00 |
| 04.02.2026 | 2,81 | 2,81 | 2,72 | 2,76 | -0,99% | 3.206,00 |
| 03.02.2026 | 2,83 | 2,83 | 2,72 | 2,79 | 2,57% | 6.431,00 |
| 02.02.2026 | 2,71 | 2,75 | 2,66 | 2,72 | -2,51% | 8.349,00 |
| 30.01.2026 | 2,80 | 2,89 | 2,79 | 2,79 | -1,41% | 2.364,00 |
| 29.01.2026 | 2,78 | 2,86 | 2,78 | 2,83 | 1,80% | 1.562,00 |
| 28.01.2026 | 2,77 | 2,92 | 2,70 | 2,78 | -0,71% | 15.879,00 |
| 27.01.2026 | 2,72 | 2,81 | 2,72 | 2,80 | 0,00% | 5.531,00 |
| 26.01.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 1,82% | 2.987,00 |
| 23.01.2026 | 2,91 | 2,91 | 2,75 | 2,75 | 1,85% | 3.409,00 |
| 22.01.2026 | 2,75 | 2,83 | 2,70 | 2,70 | 1,50% | 4.885,00 |
| 21.01.2026 | 2,93 | 2,99 | 2,66 | 2,66 | -13,07% | 8.616,00 |
| 20.01.2026 | 3,00 | 3,06 | 2,92 | 3,06 | 3,03% | 22.255,00 |
| 16.01.2026 | 2,90 | 3,02 | 2,90 | 2,97 | -1,00% | 1.700,00 |
| 15.01.2026 | 2,94 | 3,05 | 2,93 | 3,00 | 2,28% | 3.054,00 |
| 14.01.2026 | 2,89 | 2,97 | 2,78 | 2,93 | 2,91% | 10.883,00 |
| 13.01.2026 | 2,92 | 2,93 | 2,82 | 2,85 | -2,06% | 5.766,00 |
| 12.01.2026 | 2,91 | 3,05 | 2,80 | 2,91 | 1,04% | 12.700,00 |
| 09.01.2026 | 3,00 | 3,08 | 2,88 | 2,88 | -4,00% | 8.250,00 |
| 08.01.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -1,64% | 2.701,00 |
| 07.01.2026 | 3,09 | 3,11 | 3,05 | 3,05 | -1,29% | 1.035,00 |
| 06.01.2026 | 3,16 | 3,24 | 3,09 | 3,09 | 0,32% | 4.916,00 |
| 05.01.2026 | 3,17 | 3,22 | 3,08 | 3,08 | -2,84% | 12.898,00 |
| 02.01.2026 | 3,09 | 3,34 | 3,01 | 3,17 | 3,93% | 4.188,00 |
| 31.12.2025 | 3,15 | 3,18 | 3,00 | 3,05 | 0,33% | 12.928,00 |
| 30.12.2025 | 3,15 | 3,15 | 2,90 | 3,04 | 0,33% | 13.484,00 |
| 29.12.2025 | 3,06 | 3,22 | 2,95 | 3,03 | -3,81% | 28.520,00 |
| 26.12.2025 | 3,06 | 3,30 | 2,94 | 3,15 | 2,27% | 54.203,00 |
| 24.12.2025 | 2,99 | 3,13 | 2,86 | 3,08 | 0,65% | 15.330,00 |
| 23.12.2025 | 3,00 | 3,40 | 3,00 | 3,06 | 0,33% | 38.538,00 |
| 22.12.2025 | 2,80 | 3,38 | 2,80 | 3,05 | 8,54% | 40.882,00 |
| 19.12.2025 | 2,88 | 2,88 | 2,80 | 2,81 | -2,94% | 2.509,00 |
| 18.12.2025 | 2,92 | 2,98 | 2,90 | 2,90 | -1,13% | 6.054,00 |
| 17.12.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 3,10% | 5.878,00 |
| 16.12.2025 | 2,83 | 2,91 | 2,83 | 2,84 | 0,71% | 19.746,00 |
| 15.12.2025 | 2,95 | 2,99 | 2,82 | 2,82 | -4,08% | 3.257,00 |
| 12.12.2025 | 2,98 | 3,00 | 2,81 | 2,94 | -1,67% | 2.007,00 |
| 11.12.2025 | 2,81 | 2,99 | 2,81 | 2,99 | 4,91% | 5.125,00 |
| 10.12.2025 | 2,91 | 2,99 | 2,85 | 2,85 | -2,40% | 6.138,00 |
| 09.12.2025 | 2,91 | 3,00 | 2,91 | 2,92 | 0,69% | 5.604,00 |
| 08.12.2025 | 2,98 | 2,99 | 2,90 | 2,90 | 1,75% | 4.272,00 |
| 05.12.2025 | 2,93 | 3,00 | 2,81 | 2,85 | -3,39% | 14.759,00 |
| 04.12.2025 | 2,91 | 3,00 | 2,71 | 2,95 | 2,08% | 13.854,00 |
| 03.12.2025 | 2,85 | 2,95 | 2,76 | 2,89 | 1,40% | 4.322,00 |
| 02.12.2025 | 2,92 | 2,95 | 2,72 | 2,85 | -2,68% | 12.244,00 |
| 01.12.2025 | 2,83 | 2,94 | 2,80 | 2,93 | 9,68% | 7.622,00 |
| 28.11.2025 | 2,70 | 2,70 | 2,67 | 2,67 | -1,11% | 1.498,00 |
| 26.11.2025 | 2,72 | 2,88 | 2,61 | 2,70 | -1,10% | 6.866,00 |
| 25.11.2025 | 2,62 | 2,73 | 2,61 | 2,73 | 5,85% | 13.015,00 |
| 24.11.2025 | 2,61 | 2,61 | 2,53 | 2,58 | -0,42% | 5.766,00 |
| 21.11.2025 | 2,60 | 2,60 | 2,51 | 2,59 | 3,60% | 13.012,00 |
| 20.11.2025 | 2,61 | 2,74 | 2,50 | 2,50 | -0,40% | 9.035,00 |
| 19.11.2025 | 2,52 | 2,78 | 2,51 | 2,51 | -0,40% | 1.766,00 |
| 18.11.2025 | 2,60 | 2,60 | 2,50 | 2,52 | -4,37% | 9.351,00 |
| 17.11.2025 | 2,56 | 2,76 | 2,56 | 2,64 | -1,30% | 3.236,00 |
| 14.11.2025 | 2,84 | 2,84 | 2,56 | 2,67 | -3,26% | 9.043,00 |
| 13.11.2025 | 2,58 | 2,90 | 2,57 | 2,76 | 6,56% | 9.423,00 |
| 12.11.2025 | 2,71 | 2,71 | 2,50 | 2,59 | 0,69% | 27.470,00 |
| 11.11.2025 | 2,67 | 2,70 | 2,51 | 2,57 | -1,82% | 9.178,00 |
| 10.11.2025 | 2,83 | 2,83 | 2,55 | 2,62 | -7,09% | 52.977,00 |
| 07.11.2025 | 2,82 | 2,89 | 2,75 | 2,82 | -2,42% | 3.418,00 |
| 06.11.2025 | 2,80 | 2,95 | 2,80 | 2,89 | 2,48% | 9.082,00 |
| 05.11.2025 | 2,91 | 3,00 | 2,75 | 2,82 | -6,00% | 20.523,00 |
| 04.11.2025 | 3,07 | 3,07 | 2,95 | 3,00 | -1,64% | 13.669,00 |
| 03.11.2025 | 3,18 | 3,39 | 2,96 | 3,05 | -3,17% | 10.152,00 |
| 31.10.2025 | 3,51 | 3,51 | 2,49 | 3,15 | -9,74% | 123.090,00 |
| 30.10.2025 | 3,49 | 3,66 | 3,44 | 3,49 | -1,69% | 5.969,00 |
| 29.10.2025 | 3,51 | 3,74 | 3,51 | 3,55 | 0,00% | 3.689,00 |
| 28.10.2025 | 3,53 | 3,84 | 3,53 | 3,55 | -7,31% | 5.498,00 |
| 27.10.2025 | 3,68 | 3,84 | 3,64 | 3,83 | 3,23% | 5.383,00 |
| 24.10.2025 | 3,77 | 3,83 | 3,71 | 3,71 | -1,07% | 4.269,00 |
| 23.10.2025 | 3,80 | 3,88 | 3,75 | 3,75 | -3,85% | 14.382,00 |
| 22.10.2025 | 3,85 | 4,00 | 3,85 | 3,90 | 0,00% | 1.797,00 |
| 21.10.2025 | 3,81 | 3,97 | 3,68 | 3,90 | 2,74% | 3.430,00 |
| 20.10.2025 | 3,83 | 3,97 | 3,64 | 3,80 | 1,23% | 9.303,00 |
| 17.10.2025 | 3,60 | 3,78 | 3,60 | 3,75 | 7,14% | 15.610,00 |
| 16.10.2025 | 3,60 | 3,72 | 3,46 | 3,50 | -2,77% | 4.415,00 |
| 15.10.2025 | 3,49 | 3,66 | 3,49 | 3,60 | 0,28% | 5.858,00 |
| 14.10.2025 | 3,43 | 3,62 | 3,41 | 3,59 | 6,53% | 21.662,00 |
| 13.10.2025 | 3,61 | 3,64 | 3,30 | 3,37 | -9,97% | 32.025,00 |
| 10.10.2025 | 3,50 | 3,74 | 3,43 | 3,74 | 4,55% | 7.088,00 |
| 09.10.2025 | 3,45 | 3,66 | 3,41 | 3,58 | 4,37% | 3.564,00 |
| 08.10.2025 | 3,46 | 3,67 | 3,37 | 3,43 | -5,52% | 15.962,00 |
| 07.10.2025 | 3,61 | 3,65 | 3,36 | 3,63 | -1,08% | 13.319,00 |
| 06.10.2025 | 3,62 | 3,82 | 3,45 | 3,67 | -0,54% | 7.039,00 |
| 02.10.2025 | 3,65 | 3,76 | 3,56 | 3,69 | -1,60% | 2.171,00 |
| 01.10.2025 | 3,64 | 3,75 | 3,58 | 3,75 | 5,04% | 1.446,00 |
| 30.09.2025 | 3,66 | 3,68 | 3,46 | 3,57 | -2,46% | 2.081,00 |
| 29.09.2025 | 3,62 | 3,72 | 3,53 | 3,66 | 5,78% | 2.696,00 |
| 26.09.2025 | 3,45 | 3,47 | 3,40 | 3,46 | -1,14% | 3.779,00 |
| 25.09.2025 | 3,46 | 3,67 | 3,46 | 3,50 | -0,57% | 2.538,00 |
| 24.09.2025 | 3,74 | 3,83 | 3,50 | 3,52 | -4,86% | 16.422,00 |
| 23.09.2025 | 3,60 | 3,85 | 3,59 | 3,70 | 4,23% | 10.385,00 |
| 22.09.2025 | 4,16 | 4,16 | 3,30 | 3,55 | -14,25% | 52.851,00 |