42,430$
4,61%
Echtzeit-Aktienkurs Willdan Group
Bid:
Ask:
Aktienkurse zur Willdan Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,00 | 43,94 | 40,57 | 42,40 | 4,54% | 186.932,00 |
| 08.05.2025 | 40,62 | 41,29 | 40,26 | 40,56 | 1,17% | 97.550,00 |
| 07.05.2025 | 40,15 | 40,76 | 39,57 | 40,09 | -0,15% | 79.269,00 |
| 06.05.2025 | 39,31 | 40,35 | 39,26 | 40,15 | 1,36% | 51.190,00 |
| 05.05.2025 | 39,46 | 40,50 | 39,07 | 39,61 | -0,15% | 66.611,00 |
| 02.05.2025 | 39,75 | 40,45 | 39,54 | 39,67 | 0,35% | 69.955,00 |
| 01.05.2025 | 39,38 | 39,99 | 39,07 | 39,53 | 0,82% | 52.220,00 |
| 30.04.2025 | 38,98 | 39,40 | 38,32 | 39,21 | -0,93% | 97.082,00 |
| 29.04.2025 | 39,49 | 39,73 | 38,85 | 39,58 | 0,46% | 75.463,00 |
| 28.04.2025 | 38,50 | 39,50 | 38,22 | 39,40 | 2,63% | 112.769,00 |
| 25.04.2025 | 37,87 | 38,40 | 37,75 | 38,39 | 0,44% | 45.240,00 |
| 24.04.2025 | 37,63 | 38,51 | 36,85 | 38,22 | 1,35% | 61.460,00 |
| 23.04.2025 | 38,16 | 38,77 | 37,60 | 37,71 | 0,33% | 55.984,00 |
| 22.04.2025 | 37,38 | 39,32 | 37,04 | 37,59 | 1,86% | 64.080,00 |
| 21.04.2025 | 38,06 | 39,10 | 36,60 | 36,90 | -4,11% | 65.535,00 |
| 17.04.2025 | 38,47 | 38,75 | 37,98 | 38,48 | -0,29% | 98.487,00 |
| 16.04.2025 | 38,76 | 39,22 | 38,21 | 38,59 | -0,72% | 91.589,00 |
| 15.04.2025 | 38,99 | 39,49 | 38,23 | 38,87 | -0,84% | 50.004,00 |
| 14.04.2025 | 38,99 | 40,25 | 38,12 | 39,20 | 1,77% | 70.175,00 |
| 11.04.2025 | 38,04 | 39,24 | 37,73 | 38,52 | 0,50% | 60.908,00 |
| 10.04.2025 | 38,36 | 38,49 | 37,33 | 38,33 | -1,99% | 89.589,00 |
| 09.04.2025 | 36,43 | 40,17 | 36,43 | 39,11 | 5,82% | 146.969,00 |
| 08.04.2025 | 39,25 | 39,49 | 36,50 | 36,96 | -3,70% | 122.755,00 |
| 07.04.2025 | 37,42 | 39,69 | 36,46 | 38,38 | -0,83% | 252.473,00 |
| 04.04.2025 | 39,52 | 40,12 | 38,10 | 38,70 | -4,33% | 179.541,00 |
| 03.04.2025 | 39,97 | 40,68 | 39,50 | 40,45 | -0,78% | 201.336,00 |
| 02.04.2025 | 40,39 | 41,19 | 40,00 | 40,77 | -0,15% | 101.736,00 |
| 01.04.2025 | 41,15 | 41,30 | 40,33 | 40,83 | 0,27% | 141.860,00 |
| 31.03.2025 | 40,44 | 41,00 | 40,10 | 40,72 | -0,61% | 249.790,00 |
| 28.03.2025 | 41,19 | 41,33 | 40,59 | 40,97 | -0,75% | 76.911,00 |
| 27.03.2025 | 41,63 | 42,26 | 40,65 | 41,28 | -0,89% | 93.111,00 |
| 26.03.2025 | 41,95 | 42,19 | 41,38 | 41,65 | -0,19% | 85.371,00 |
| 25.03.2025 | 42,47 | 43,01 | 41,63 | 41,73 | -1,88% | 85.088,00 |
| 24.03.2025 | 42,14 | 42,83 | 42,00 | 42,53 | 1,36% | 130.024,00 |
| 21.03.2025 | 42,75 | 43,34 | 41,65 | 41,96 | -2,55% | 323.258,00 |
| 20.03.2025 | 42,70 | 43,27 | 42,47 | 43,06 | 0,54% | 154.682,00 |
| 19.03.2025 | 41,94 | 43,12 | 41,94 | 42,83 | 2,17% | 203.762,00 |
| 18.03.2025 | 41,19 | 42,00 | 40,81 | 41,92 | 0,94% | 163.373,00 |
| 17.03.2025 | 40,36 | 41,64 | 40,25 | 41,53 | 2,90% | 125.181,00 |
| 14.03.2025 | 40,10 | 40,54 | 39,41 | 40,36 | 0,98% | 132.026,00 |
| 13.03.2025 | 39,80 | 40,65 | 39,37 | 39,97 | 0,30% | 104.591,00 |
| 12.03.2025 | 39,96 | 40,20 | 38,93 | 39,85 | -0,65% | 204.788,00 |
| 11.03.2025 | 40,51 | 40,98 | 39,91 | 40,11 | -0,45% | 232.160,00 |
| 10.03.2025 | 40,30 | 41,64 | 39,99 | 40,29 | -3,61% | 377.033,00 |
| 07.03.2025 | 36,00 | 42,25 | 34,99 | 41,80 | 29,73% | 607.268,00 |
| 06.03.2025 | 31,17 | 33,13 | 31,17 | 32,22 | 3,53% | 247.493,00 |
| 05.03.2025 | 30,79 | 31,39 | 30,75 | 31,12 | 0,81% | 146.298,00 |
| 04.03.2025 | 31,09 | 31,42 | 30,43 | 30,87 | -1,94% | 131.526,00 |
| 03.03.2025 | 32,80 | 32,95 | 31,39 | 31,48 | -3,73% | 128.831,00 |
| 28.02.2025 | 32,59 | 33,42 | 32,10 | 32,70 | 0,00% | 93.627,00 |
| 27.02.2025 | 32,98 | 33,12 | 32,33 | 32,70 | -1,03% | 86.030,00 |
| 26.02.2025 | 32,52 | 33,46 | 32,51 | 33,04 | 1,32% | 99.413,00 |
| 25.02.2025 | 32,17 | 32,81 | 31,85 | 32,61 | 1,60% | 104.619,00 |
| 24.02.2025 | 32,49 | 32,49 | 32,07 | 32,10 | -0,35% | 71.711,00 |
| 21.02.2025 | 33,13 | 33,13 | 31,81 | 32,21 | -1,50% | 126.725,00 |
| 20.02.2025 | 32,98 | 33,35 | 32,66 | 32,70 | -1,51% | 99.801,00 |
| 19.02.2025 | 33,38 | 33,46 | 33,07 | 33,20 | -1,78% | 112.736,00 |
| 18.02.2025 | 34,50 | 34,99 | 33,62 | 33,80 | -1,40% | 155.446,00 |
| 14.02.2025 | 34,92 | 35,00 | 34,07 | 34,28 | -1,32% | 63.572,00 |
| 13.02.2025 | 34,72 | 34,95 | 34,00 | 34,74 | 0,75% | 86.403,00 |
| 12.02.2025 | 34,13 | 34,70 | 33,96 | 34,48 | -1,20% | 78.662,00 |
| 11.02.2025 | 35,79 | 35,79 | 34,86 | 34,90 | -1,75% | 90.559,00 |
| 10.02.2025 | 34,46 | 35,61 | 33,52 | 35,52 | 3,44% | 202.569,00 |
| 07.02.2025 | 35,62 | 35,66 | 33,45 | 34,34 | -4,21% | 239.511,00 |
| 06.02.2025 | 35,48 | 36,00 | 35,18 | 35,85 | 1,86% | 122.667,00 |
| 05.02.2025 | 35,05 | 35,92 | 35,01 | 35,20 | 0,39% | 204.249,00 |
| 04.02.2025 | 34,86 | 35,54 | 34,80 | 35,06 | -0,14% | 110.947,00 |
| 03.02.2025 | 34,84 | 35,32 | 34,75 | 35,11 | -0,66% | 111.183,00 |
| 31.01.2025 | 36,35 | 36,59 | 34,87 | 35,35 | -2,90% | 223.454,00 |
| 30.01.2025 | 37,32 | 37,39 | 36,30 | 36,40 | -1,25% | 93.902,00 |
| 29.01.2025 | 37,48 | 37,82 | 36,38 | 36,86 | -1,55% | 76.945,00 |
| 28.01.2025 | 37,21 | 37,79 | 36,93 | 37,44 | 0,32% | 88.542,00 |
| 27.01.2025 | 37,87 | 38,14 | 37,00 | 37,32 | -2,38% | 99.946,00 |
| 24.01.2025 | 37,75 | 38,23 | 37,63 | 38,23 | 1,11% | 61.638,00 |
| 23.01.2025 | 37,82 | 38,20 | 37,57 | 37,81 | -1,10% | 71.099,00 |
| 22.01.2025 | 38,76 | 38,99 | 38,05 | 38,23 | -1,39% | 94.725,00 |
| 21.01.2025 | 38,39 | 38,93 | 38,24 | 38,77 | 1,79% | 101.105,00 |
| 17.01.2025 | 38,33 | 38,44 | 37,82 | 38,09 | 0,26% | 53.779,00 |
| 16.01.2025 | 37,56 | 38,18 | 37,22 | 37,99 | 0,64% | 76.439,00 |
| 15.01.2025 | 37,34 | 37,89 | 37,00 | 37,75 | 3,65% | 104.561,00 |
| 14.01.2025 | 36,04 | 36,66 | 35,62 | 36,42 | 1,51% | 93.782,00 |
| 13.01.2025 | 34,99 | 35,91 | 34,73 | 35,88 | 1,21% | 117.832,00 |
| 10.01.2025 | 36,00 | 36,12 | 35,06 | 35,45 | -3,14% | 112.328,00 |
| 08.01.2025 | 37,03 | 37,56 | 36,03 | 36,60 | -1,43% | 70.989,00 |
| 07.01.2025 | 38,29 | 38,49 | 36,57 | 37,13 | -2,78% | 112.003,00 |
| 06.01.2025 | 38,56 | 39,09 | 37,95 | 38,19 | -1,01% | 125.588,00 |
| 03.01.2025 | 37,54 | 38,58 | 37,49 | 38,58 | 2,39% | 147.281,00 |
| 02.01.2025 | 38,65 | 38,88 | 37,58 | 37,68 | -1,08% | 110.241,00 |
| 31.12.2024 | 38,69 | 39,13 | 37,74 | 38,09 | -0,70% | 251.289,00 |
| 30.12.2024 | 37,94 | 38,46 | 37,45 | 38,36 | -0,13% | 139.145,00 |
| 27.12.2024 | 38,76 | 38,92 | 37,50 | 38,41 | -0,89% | 112.745,00 |
| 26.12.2024 | 38,22 | 39,23 | 38,01 | 38,76 | 0,87% | 94.038,00 |
| 24.12.2024 | 38,31 | 38,63 | 37,88 | 38,42 | -0,13% | 55.914,00 |
| 23.12.2024 | 38,27 | 38,62 | 37,63 | 38,47 | -0,77% | 130.748,00 |
| 20.12.2024 | 38,00 | 39,35 | 37,67 | 38,77 | 0,68% | 229.090,00 |
| 19.12.2024 | 38,45 | 39,00 | 38,19 | 38,51 | -0,64% | 141.006,00 |
| 18.12.2024 | 40,63 | 41,12 | 38,39 | 38,76 | -4,06% | 146.059,00 |
| 17.12.2024 | 40,91 | 41,20 | 40,05 | 40,40 | -2,98% | 120.584,00 |
| 16.12.2024 | 41,11 | 42,24 | 40,80 | 41,64 | 2,03% | 119.771,00 |
| 13.12.2024 | 41,54 | 41,70 | 40,62 | 40,81 | -1,85% | 140.229,00 |