26,580$
-0,49%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,79 | 27,15 | 26,41 | 26,58 | -0,60% | 2.967,00 |
| 18.04.2024 | 27,50 | 27,53 | 26,53 | 26,74 | -0,41% | 29.158,00 |
| 17.04.2024 | 26,92 | 27,02 | 25,91 | 26,85 | 1,10% | 88.852,00 |
| 16.04.2024 | 26,85 | 27,38 | 26,53 | 26,56 | -1,05% | 51.144,00 |
| 15.04.2024 | 27,27 | 27,39 | 26,45 | 26,84 | -1,40% | 32.041,00 |
| 12.04.2024 | 27,42 | 27,75 | 26,87 | 27,22 | -1,80% | 40.231,00 |
| 11.04.2024 | 26,99 | 27,79 | 26,91 | 27,72 | 2,29% | 47.429,00 |
| 10.04.2024 | 27,39 | 27,70 | 26,78 | 27,10 | -3,87% | 51.650,00 |
| 09.04.2024 | 28,02 | 28,31 | 27,79 | 28,19 | 1,44% | 56.556,00 |
| 08.04.2024 | 28,07 | 28,60 | 27,66 | 27,79 | -0,96% | 80.076,00 |
| 05.04.2024 | 27,88 | 28,49 | 27,55 | 28,06 | -0,64% | 35.402,00 |
| 04.04.2024 | 29,17 | 29,17 | 27,93 | 28,24 | -2,11% | 48.452,00 |
| 03.04.2024 | 28,56 | 29,13 | 28,56 | 28,85 | 1,05% | 46.990,00 |
| 02.04.2024 | 28,95 | 29,01 | 28,04 | 28,55 | -2,39% | 48.584,00 |
| 01.04.2024 | 29,43 | 29,43 | 28,40 | 29,25 | 0,90% | 89.941,00 |
| 28.03.2024 | 29,20 | 29,50 | 28,70 | 28,99 | -0,72% | 148.214,00 |
| 27.03.2024 | 29,60 | 29,81 | 28,98 | 29,20 | -0,75% | 90.459,00 |
| 26.03.2024 | 30,10 | 30,46 | 29,27 | 29,42 | -2,26% | 69.993,00 |
| 25.03.2024 | 28,12 | 30,25 | 27,88 | 30,10 | 8,66% | 103.131,00 |
| 22.03.2024 | 28,33 | 28,60 | 27,32 | 27,70 | -1,56% | 35.764,00 |
| 21.03.2024 | 27,62 | 28,25 | 27,62 | 28,14 | 2,18% | 63.033,00 |
| 20.03.2024 | 27,64 | 27,94 | 27,33 | 27,54 | 0,07% | 76.043,00 |
| 19.03.2024 | 27,43 | 28,15 | 27,39 | 27,52 | 0,73% | 51.075,00 |
| 18.03.2024 | 27,80 | 28,53 | 27,31 | 27,32 | -1,30% | 84.161,00 |
| 15.03.2024 | 27,31 | 28,00 | 27,05 | 27,68 | 0,40% | 111.256,00 |
| 14.03.2024 | 27,00 | 27,95 | 26,58 | 27,57 | 3,07% | 60.238,00 |
| 13.03.2024 | 25,98 | 27,00 | 25,61 | 26,75 | 2,49% | 78.164,00 |
| 12.03.2024 | 25,30 | 26,25 | 24,77 | 26,10 | 3,69% | 51.514,00 |
| 11.03.2024 | 24,42 | 25,48 | 24,21 | 25,17 | 1,99% | 149.955,00 |
| 08.03.2024 | 24,35 | 26,60 | 23,83 | 24,68 | 24,33% | 245.472,00 |
| 07.03.2024 | 20,07 | 20,11 | 19,70 | 19,85 | -0,30% | 18.325,00 |
| 06.03.2024 | 20,46 | 20,46 | 19,87 | 19,91 | -1,44% | 13.094,00 |
| 05.03.2024 | 20,31 | 20,41 | 19,80 | 20,20 | 0,15% | 9.044,00 |
| 04.03.2024 | 20,30 | 20,60 | 20,17 | 20,17 | -0,40% | 12.820,00 |
| 01.03.2024 | 20,53 | 20,84 | 20,23 | 20,25 | -3,39% | 13.222,00 |
| 29.02.2024 | 20,60 | 20,96 | 20,34 | 20,96 | 4,07% | 10.375,00 |
| 28.02.2024 | 20,25 | 20,68 | 20,06 | 20,14 | -1,76% | 11.907,00 |
| 27.02.2024 | 20,99 | 21,52 | 20,19 | 20,50 | -2,05% | 27.595,00 |
| 26.02.2024 | 20,19 | 21,19 | 20,19 | 20,93 | 2,50% | 13.443,00 |
| 23.02.2024 | 20,56 | 20,75 | 20,42 | 20,42 | -1,30% | 13.328,00 |
| 22.02.2024 | 20,61 | 20,84 | 20,48 | 20,69 | -0,05% | 13.222,00 |
| 21.02.2024 | 20,67 | 21,00 | 20,40 | 20,70 | 0,00% | 11.861,00 |
| 20.02.2024 | 20,85 | 21,03 | 20,65 | 20,70 | -2,63% | 11.529,00 |
| 16.02.2024 | 21,64 | 21,90 | 21,03 | 21,26 | -1,80% | 43.966,00 |
| 15.02.2024 | 21,50 | 21,99 | 21,03 | 21,65 | 1,12% | 15.352,00 |
| 14.02.2024 | 19,92 | 21,41 | 19,62 | 21,41 | 10,08% | 39.393,00 |
| 13.02.2024 | 19,74 | 20,42 | 19,38 | 19,45 | -5,72% | 72.135,00 |
| 12.02.2024 | 20,27 | 20,76 | 20,00 | 20,63 | 4,93% | 19.942,00 |
| 09.02.2024 | 19,60 | 19,66 | 18,94 | 19,66 | 0,82% | 26.660,00 |
| 08.02.2024 | 19,30 | 19,92 | 18,92 | 19,50 | 1,72% | 14.024,00 |
| 07.02.2024 | 19,48 | 19,88 | 18,78 | 19,17 | -1,89% | 94.844,00 |
| 06.02.2024 | 18,83 | 19,54 | 18,83 | 19,54 | 3,77% | 22.355,00 |
| 05.02.2024 | 18,78 | 19,05 | 18,55 | 18,83 | -1,52% | 16.894,00 |
| 02.02.2024 | 19,09 | 19,61 | 18,37 | 19,12 | -1,85% | 21.089,00 |
| 01.02.2024 | 19,14 | 19,59 | 18,78 | 19,48 | 1,14% | 26.976,00 |
| 31.01.2024 | 19,55 | 19,83 | 19,03 | 19,26 | -0,98% | 29.675,00 |
| 30.01.2024 | 20,06 | 20,06 | 19,37 | 19,45 | -3,33% | 22.382,00 |
| 29.01.2024 | 19,59 | 20,18 | 19,57 | 20,12 | 2,13% | 9.847,00 |
| 26.01.2024 | 20,49 | 20,49 | 19,57 | 19,70 | -2,91% | 16.122,00 |
| 25.01.2024 | 20,12 | 20,30 | 19,77 | 20,29 | 3,57% | 28.601,00 |
| 24.01.2024 | 20,01 | 20,01 | 19,29 | 19,59 | -1,16% | 15.951,00 |
| 23.01.2024 | 19,89 | 19,91 | 19,43 | 19,82 | 0,81% | 18.049,00 |
| 22.01.2024 | 18,72 | 19,70 | 18,49 | 19,66 | 5,13% | 39.827,00 |
| 19.01.2024 | 19,09 | 19,09 | 18,50 | 18,70 | -1,53% | 23.310,00 |
| 18.01.2024 | 18,30 | 19,32 | 18,15 | 18,99 | 4,05% | 45.051,00 |
| 17.01.2024 | 17,50 | 18,52 | 17,50 | 18,25 | 1,84% | 45.246,00 |
| 16.01.2024 | 17,99 | 18,23 | 17,23 | 17,92 | -0,11% | 62.830,00 |
| 12.01.2024 | 18,82 | 18,82 | 17,45 | 17,94 | -2,97% | 70.817,00 |
| 11.01.2024 | 19,28 | 19,88 | 18,33 | 18,49 | -4,69% | 58.970,00 |
| 10.01.2024 | 19,24 | 19,64 | 19,20 | 19,40 | -0,10% | 51.778,00 |
| 09.01.2024 | 19,45 | 19,87 | 19,38 | 19,42 | -2,56% | 23.726,00 |
| 08.01.2024 | 19,48 | 20,24 | 19,06 | 19,93 | 1,27% | 32.395,00 |
| 05.01.2024 | 19,73 | 20,03 | 19,50 | 19,68 | -0,66% | 52.626,00 |
| 04.01.2024 | 20,11 | 20,25 | 19,77 | 19,81 | -0,95% | 23.882,00 |
| 03.01.2024 | 20,58 | 21,34 | 20,00 | 20,00 | -5,79% | 22.287,00 |
| 02.01.2024 | 21,40 | 21,83 | 20,88 | 21,23 | -1,26% | 21.470,00 |
| 29.12.2023 | 22,15 | 22,15 | 21,42 | 21,50 | -2,93% | 15.364,00 |
| 28.12.2023 | 22,45 | 23,01 | 22,04 | 22,15 | -2,12% | 24.959,00 |
| 27.12.2023 | 22,26 | 23,00 | 22,16 | 22,63 | 2,26% | 24.902,00 |
| 26.12.2023 | 21,48 | 22,20 | 21,31 | 22,13 | 2,03% | 16.960,00 |
| 22.12.2023 | 21,58 | 22,36 | 21,40 | 21,69 | 2,46% | 30.707,00 |
| 21.12.2023 | 21,44 | 21,68 | 21,01 | 21,17 | 2,82% | 42.809,00 |
| 20.12.2023 | 20,75 | 21,93 | 20,59 | 20,59 | -1,41% | 41.286,00 |
| 19.12.2023 | 20,31 | 21,33 | 19,85 | 20,89 | 3,60% | 30.754,00 |
| 18.12.2023 | 20,10 | 20,87 | 19,98 | 20,16 | 0,30% | 41.139,00 |
| 15.12.2023 | 21,41 | 21,41 | 19,55 | 20,10 | -3,32% | 90.677,00 |
| 14.12.2023 | 20,99 | 21,52 | 20,79 | 20,79 | 1,37% | 34.242,00 |
| 13.12.2023 | 20,15 | 20,79 | 19,38 | 20,51 | 2,35% | 31.521,00 |
| 12.12.2023 | 20,36 | 20,55 | 19,33 | 20,04 | -2,29% | 33.306,00 |
| 11.12.2023 | 20,76 | 21,00 | 20,24 | 20,51 | -2,10% | 17.962,00 |
| 08.12.2023 | 20,75 | 21,00 | 20,35 | 20,95 | 1,58% | 9.908,00 |
| 07.12.2023 | 20,32 | 20,90 | 19,70 | 20,63 | 1,60% | 9.807,00 |
| 06.12.2023 | 20,83 | 20,97 | 20,21 | 20,30 | -2,31% | 23.202,00 |
| 05.12.2023 | 20,86 | 21,00 | 20,45 | 20,78 | -0,53% | 14.959,00 |
| 04.12.2023 | 20,54 | 21,00 | 20,51 | 20,89 | 0,67% | 15.278,00 |
| 01.12.2023 | 20,00 | 20,93 | 19,97 | 20,75 | 3,44% | 17.088,00 |
| 30.11.2023 | 19,97 | 20,24 | 19,61 | 20,06 | 2,24% | 31.041,00 |
| 29.11.2023 | 19,61 | 20,12 | 19,50 | 19,62 | 1,13% | 17.668,00 |
| 28.11.2023 | 19,76 | 19,90 | 19,29 | 19,40 | -2,81% | 9.687,00 |
| 27.11.2023 | 20,40 | 20,40 | 19,73 | 19,96 | -1,48% | 34.694,00 |