2,540$
0,16%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 2,58 | 2,72 | 2,51 | 2,54 | 0,17% | 3.151,00 |
| 25.03.2026 | 2,60 | 2,65 | 2,52 | 2,54 | 1,02% | 3.225,00 |
| 24.03.2026 | 2,64 | 2,64 | 2,51 | 2,51 | -5,99% | 1.736,00 |
| 23.03.2026 | 2,64 | 2,67 | 2,51 | 2,67 | 6,80% | 3.256,00 |
| 20.03.2026 | 2,67 | 2,70 | 2,50 | 2,50 | -7,06% | 8.016,00 |
| 19.03.2026 | 2,57 | 2,69 | 2,57 | 2,69 | 2,28% | 3.795,00 |
| 18.03.2026 | 2,55 | 2,65 | 2,55 | 2,63 | -0,75% | 2.177,00 |
| 17.03.2026 | 2,69 | 2,72 | 2,57 | 2,65 | -1,49% | 2.826,00 |
| 16.03.2026 | 2,78 | 2,78 | 2,69 | 2,69 | 3,46% | 1.341,00 |
| 13.03.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -0,38% | 1.211,00 |
| 12.03.2026 | 2,59 | 2,62 | 2,59 | 2,61 | -3,33% | 1.370,00 |
| 11.03.2026 | 2,60 | 2,73 | 2,60 | 2,70 | -0,18% | 5.007,00 |
| 10.03.2026 | 2,64 | 2,71 | 2,64 | 2,71 | -1,12% | 1.039,00 |
| 09.03.2026 | 2,81 | 2,81 | 2,72 | 2,74 | 0,94% | 986,00 |
| 06.03.2026 | 2,63 | 2,71 | 2,63 | 2,71 | 3,04% | 3.790,00 |
| 05.03.2026 | 2,67 | 2,67 | 2,63 | 2,63 | -1,87% | 1.385,00 |
| 04.03.2026 | 2,69 | 2,71 | 2,62 | 2,68 | 2,29% | 1.987,00 |
| 03.03.2026 | 2,63 | 2,82 | 2,55 | 2,62 | 0,77% | 8.937,00 |
| 02.03.2026 | 2,73 | 2,73 | 2,57 | 2,60 | -3,70% | 4.045,00 |
| 27.02.2026 | 2,71 | 2,71 | 2,52 | 2,70 | -0,70% | 4.046,00 |
| 26.02.2026 | 2,56 | 2,74 | 2,53 | 2,72 | 0,33% | 10.313,00 |
| 25.02.2026 | 2,64 | 2,72 | 2,59 | 2,71 | 1,12% | 3.045,00 |
| 24.02.2026 | 2,64 | 2,68 | 2,64 | 2,68 | 3,08% | 1.294,00 |
| 23.02.2026 | 2,67 | 2,67 | 2,60 | 2,60 | -2,62% | 1.979,00 |
| 20.02.2026 | 2,70 | 2,72 | 2,60 | 2,67 | 1,33% | 6.837,00 |
| 19.02.2026 | 2,57 | 2,72 | 2,55 | 2,64 | 2,93% | 1.625,00 |
| 18.02.2026 | 2,55 | 2,69 | 2,55 | 2,56 | -0,78% | 1.923,00 |
| 17.02.2026 | 2,60 | 2,71 | 2,55 | 2,58 | 0,00% | 5.283,00 |
| 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 | -3,04% | 1.404,00 |
| 11.02.2026 | 2,63 | 2,67 | 2,62 | 2,63 | 0,38% | 1.766,00 |
| 10.02.2026 | 2,61 | 2,72 | 2,61 | 2,62 | 0,00% | 1.287,00 |
| 09.02.2026 | 2,60 | 2,74 | 2,60 | 2,62 | 0,77% | 7.599,00 |
| 06.02.2026 | 2,75 | 2,86 | 2,60 | 2,60 | -2,26% | 3.394,00 |
| 05.02.2026 | 2,70 | 2,91 | 2,65 | 2,66 | -3,71% | 12.997,00 |
| 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% | 6.519,00 |
| 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% | 4.842,00 |
| 28.01.2026 | 2,77 | 2,91 | 2,70 | 2,78 | -0,71% | 15.879,00 |
| 27.01.2026 | 2,72 | 2,81 | 2,72 | 2,80 | 0,00% | 5.553,00 |
| 26.01.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 1,82% | 2.987,00 |
| 23.01.2026 | 2,90 | 2,90 | 2,75 | 2,75 | 1,48% | 3.409,00 |
| 22.01.2026 | 2,75 | 2,83 | 2,70 | 2,71 | 1,88% | 5.043,00 |
| 21.01.2026 | 2,93 | 2,99 | 2,66 | 2,66 | -13,07% | 10.145,00 |
| 20.01.2026 | 3,00 | 3,06 | 2,91 | 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% | 3.079,00 |
| 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% | 5.821,00 |
| 12.01.2026 | 2,91 | 3,05 | 2,80 | 2,91 | 1,04% | 12.720,00 |
| 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% | 3.412,00 |
| 07.01.2026 | 3,09 | 3,11 | 3,05 | 3,05 | -1,29% | 1.064,00 |
| 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% | 28.535,00 |
| 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% | 38.543,00 |
| 22.12.2025 | 2,80 | 3,38 | 2,80 | 3,05 | 8,54% | 40.909,00 |
| 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 | -1,11% | 6.054,00 |
| 17.12.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 3,08% | 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% | 6.170,00 |
| 09.12.2025 | 2,91 | 3,00 | 2,91 | 2,92 | 0,69% | 5.621,00 |
| 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% | 7.623,00 |
| 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% | 6.257,00 |
| 21.11.2025 | 2,60 | 2,60 | 2,51 | 2,59 | 1,37% | 13.012,00 |
| 20.11.2025 | 2,61 | 2,74 | 2,50 | 2,56 | 1,79% | 9.037,00 |
| 19.11.2025 | 2,52 | 2,78 | 2,51 | 2,51 | -0,39% | 1.766,00 |
| 18.11.2025 | 2,60 | 2,60 | 2,50 | 2,52 | -4,37% | 9.451,00 |
| 17.11.2025 | 2,56 | 2,76 | 2,56 | 2,64 | -1,30% | 3.266,00 |
| 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 | 6,98% | 9.423,00 |
| 12.11.2025 | 2,71 | 2,71 | 2,50 | 2,58 | 0,30% | 27.514,00 |
| 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% | 55.574,00 |
| 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 | -6,31% | 20.543,00 |
| 04.11.2025 | 3,07 | 3,07 | 2,95 | 3,01 | -2,59% | 13.669,00 |
| 03.11.2025 | 3,18 | 3,39 | 2,96 | 3,09 | -1,91% | 10.417,00 |
| 31.10.2025 | 3,51 | 3,51 | 2,49 | 3,15 | -9,74% | 123.090,00 |