95,180$
-1,56%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 95,41 | 96,01 | 94,98 | 95,14 | -1,60% | 11.528,00 |
| 30.09.2025 | 97,03 | 98,02 | 94,92 | 96,69 | 0,49% | 278.269,00 |
| 29.09.2025 | 97,86 | 98,79 | 95,44 | 96,22 | -0,04% | 235.284,00 |
| 26.09.2025 | 97,50 | 97,50 | 94,75 | 96,26 | -0,88% | 200.641,00 |
| 25.09.2025 | 94,42 | 98,52 | 93,00 | 97,11 | 0,59% | 382.969,00 |
| 24.09.2025 | 98,18 | 98,85 | 95,54 | 96,54 | -1,52% | 305.371,00 |
| 23.09.2025 | 105,50 | 106,99 | 95,21 | 98,03 | -7,25% | 602.310,00 |
| 22.09.2025 | 103,24 | 106,78 | 102,65 | 105,69 | 2,28% | 306.709,00 |
| 19.09.2025 | 106,11 | 107,27 | 103,19 | 103,33 | -2,28% | 455.617,00 |
| 18.09.2025 | 104,44 | 107,76 | 104,00 | 105,74 | 3,61% | 507.465,00 |
| 17.09.2025 | 100,54 | 103,84 | 100,00 | 102,06 | 1,47% | 232.872,00 |
| 16.09.2025 | 98,74 | 101,12 | 96,85 | 100,58 | 1,86% | 364.133,00 |
| 15.09.2025 | 101,94 | 103,76 | 96,14 | 98,74 | -2,23% | 525.561,00 |
| 12.09.2025 | 105,50 | 106,22 | 100,84 | 100,99 | -4,63% | 374.014,00 |
| 11.09.2025 | 101,60 | 106,17 | 100,36 | 105,89 | 4,73% | 517.436,00 |
| 10.09.2025 | 96,43 | 101,47 | 95,56 | 101,11 | 6,64% | 676.767,00 |
| 09.09.2025 | 97,13 | 97,39 | 93,80 | 94,81 | -2,91% | 368.260,00 |
| 08.09.2025 | 99,85 | 101,43 | 97,33 | 97,65 | -1,22% | 375.818,00 |
| 05.09.2025 | 103,63 | 104,23 | 96,00 | 98,86 | -4,15% | 479.418,00 |
| 04.09.2025 | 103,86 | 104,20 | 101,19 | 103,14 | -0,55% | 288.275,00 |
| 03.09.2025 | 107,15 | 107,67 | 101,21 | 103,71 | -2,77% | 577.080,00 |
| 02.09.2025 | 107,65 | 109,22 | 105,94 | 106,67 | -2,90% | 399.676,00 |
| 29.08.2025 | 115,31 | 115,35 | 108,51 | 109,86 | -5,44% | 359.710,00 |
| 28.08.2025 | 117,23 | 118,00 | 114,25 | 116,18 | -0,07% | 399.795,00 |
| 27.08.2025 | 116,00 | 117,50 | 113,07 | 116,26 | -0,30% | 397.202,00 |
| 26.08.2025 | 115,10 | 117,25 | 114,11 | 116,61 | 0,54% | 613.231,00 |
| 25.08.2025 | 115,42 | 118,74 | 113,72 | 115,98 | 4,38% | 667.218,00 |
| 22.08.2025 | 106,25 | 111,24 | 104,04 | 111,11 | 4,55% | 595.018,00 |
| 21.08.2025 | 102,16 | 106,44 | 101,00 | 106,27 | 2,99% | 459.789,00 |
| 20.08.2025 | 104,21 | 105,21 | 101,00 | 103,18 | -1,93% | 377.824,00 |
| 19.08.2025 | 108,75 | 110,00 | 102,77 | 105,21 | -3,94% | 427.335,00 |
| 18.08.2025 | 112,29 | 113,60 | 104,58 | 109,53 | -3,08% | 817.231,00 |
| 15.08.2025 | 120,00 | 120,00 | 107,84 | 113,01 | -6,10% | 992.329,00 |
| 14.08.2025 | 116,32 | 121,00 | 116,00 | 120,35 | 1,71% | 420.129,00 |
| 13.08.2025 | 120,47 | 120,47 | 115,63 | 118,33 | -0,25% | 473.892,00 |
| 12.08.2025 | 112,77 | 119,26 | 111,99 | 118,63 | 5,28% | 590.444,00 |
| 11.08.2025 | 114,03 | 114,44 | 109,50 | 112,68 | -0,85% | 706.080,00 |
| 08.08.2025 | 100,00 | 114,69 | 99,05 | 113,65 | 27,54% | 1.097.383,00 |
| 07.08.2025 | 88,75 | 89,37 | 85,74 | 89,11 | 1,24% | 609.103,00 |
| 06.08.2025 | 91,67 | 91,67 | 86,00 | 88,02 | -3,49% | 594.610,00 |
| 05.08.2025 | 90,87 | 92,76 | 88,41 | 91,20 | 1,96% | 424.536,00 |
| 04.08.2025 | 85,54 | 89,48 | 84,30 | 89,45 | 6,48% | 580.171,00 |
| 01.08.2025 | 83,16 | 86,25 | 76,43 | 84,01 | -1,41% | 623.034,00 |
| 31.07.2025 | 82,96 | 85,99 | 80,42 | 85,21 | 3,13% | 365.970,00 |
| 30.07.2025 | 83,04 | 84,88 | 82,18 | 82,62 | -0,84% | 281.694,00 |
| 29.07.2025 | 83,61 | 85,65 | 83,00 | 83,32 | 0,97% | 402.737,00 |
| 28.07.2025 | 82,65 | 83,69 | 80,90 | 82,52 | 0,59% | 225.314,00 |
| 25.07.2025 | 82,84 | 82,99 | 81,28 | 82,04 | -0,12% | 199.534,00 |
| 24.07.2025 | 80,50 | 82,90 | 79,72 | 82,14 | 2,00% | 315.957,00 |
| 23.07.2025 | 80,00 | 81,00 | 79,15 | 80,53 | 1,54% | 223.049,00 |
| 22.07.2025 | 78,58 | 79,63 | 76,00 | 79,31 | 0,37% | 242.323,00 |
| 21.07.2025 | 79,81 | 80,73 | 78,62 | 79,02 | -0,78% | 220.731,00 |
| 18.07.2025 | 80,00 | 81,17 | 79,02 | 79,64 | -0,04% | 299.228,00 |
| 17.07.2025 | 78,95 | 80,75 | 78,55 | 79,67 | 1,43% | 359.736,00 |
| 16.07.2025 | 76,67 | 78,92 | 76,22 | 78,55 | 2,71% | 252.716,00 |
| 15.07.2025 | 77,00 | 77,84 | 75,11 | 76,48 | -0,55% | 331.973,00 |
| 14.07.2025 | 73,92 | 77,28 | 72,46 | 76,90 | 4,03% | 423.308,00 |
| 11.07.2025 | 72,67 | 75,18 | 71,80 | 73,92 | 1,72% | 341.817,00 |
| 10.07.2025 | 72,20 | 75,50 | 72,20 | 72,67 | 0,69% | 491.274,00 |
| 09.07.2025 | 72,83 | 73,28 | 71,37 | 72,17 | 0,32% | 241.615,00 |
| 08.07.2025 | 73,60 | 74,09 | 69,36 | 71,94 | -1,80% | 492.390,00 |
| 07.07.2025 | 73,31 | 73,55 | 70,00 | 73,26 | 1,33% | 582.176,00 |
| 03.07.2025 | 68,61 | 72,30 | 68,61 | 72,30 | 6,61% | 478.837,00 |
| 02.07.2025 | 67,39 | 68,52 | 65,70 | 67,82 | 1,84% | 552.083,00 |
| 01.07.2025 | 62,18 | 67,25 | 62,16 | 66,60 | 6,62% | 768.116,00 |
| 30.06.2025 | 62,78 | 63,24 | 61,76 | 62,46 | 0,26% | 139.479,00 |
| 27.06.2025 | 62,33 | 62,82 | 60,85 | 62,30 | 0,21% | 702.565,00 |
| 26.06.2025 | 60,29 | 62,19 | 59,47 | 62,17 | 3,93% | 192.162,00 |
| 25.06.2025 | 59,21 | 60,43 | 58,00 | 59,82 | 1,15% | 192.526,00 |
| 24.06.2025 | 59,00 | 59,47 | 58,23 | 59,14 | 1,25% | 210.476,00 |
| 23.06.2025 | 57,78 | 58,84 | 57,46 | 58,41 | 1,12% | 123.844,00 |
| 20.06.2025 | 59,29 | 59,37 | 57,33 | 57,77 | -2,04% | 291.499,00 |
| 18.06.2025 | 57,54 | 59,16 | 57,38 | 58,97 | 2,49% | 133.915,00 |
| 17.06.2025 | 56,98 | 57,80 | 56,49 | 57,54 | 0,12% | 85.354,00 |
| 16.06.2025 | 56,57 | 58,28 | 55,80 | 57,47 | 2,96% | 148.551,00 |
| 13.06.2025 | 55,54 | 56,18 | 55,11 | 55,82 | -0,92% | 138.507,00 |
| 12.06.2025 | 56,15 | 56,60 | 55,00 | 56,34 | 0,34% | 111.100,00 |
| 11.06.2025 | 56,69 | 56,98 | 55,77 | 56,15 | -0,27% | 104.609,00 |
| 10.06.2025 | 57,22 | 57,52 | 56,00 | 56,30 | -1,59% | 88.453,00 |
| 09.06.2025 | 57,24 | 58,00 | 56,27 | 57,21 | 0,39% | 117.408,00 |
| 06.06.2025 | 56,12 | 57,24 | 55,71 | 56,99 | 2,48% | 111.584,00 |
| 05.06.2025 | 56,90 | 57,15 | 55,48 | 55,61 | -2,15% | 148.753,00 |
| 04.06.2025 | 55,79 | 57,11 | 55,64 | 56,83 | 1,81% | 184.178,00 |
| 03.06.2025 | 53,85 | 56,01 | 53,84 | 55,82 | 3,58% | 180.739,00 |
| 02.06.2025 | 54,05 | 54,49 | 53,44 | 53,89 | -0,30% | 200.182,00 |
| 30.05.2025 | 53,49 | 54,35 | 52,41 | 54,05 | 0,65% | 207.495,00 |
| 29.05.2025 | 54,11 | 54,34 | 53,52 | 53,70 | -0,76% | 209.012,00 |
| 28.05.2025 | 53,58 | 54,26 | 53,08 | 54,11 | 0,61% | 246.348,00 |
| 27.05.2025 | 52,00 | 53,84 | 51,47 | 53,78 | 4,53% | 268.059,00 |
| 23.05.2025 | 50,58 | 51,62 | 50,01 | 51,45 | 0,16% | 184.656,00 |
| 22.05.2025 | 51,17 | 52,04 | 50,63 | 51,37 | 0,23% | 168.457,00 |
| 21.05.2025 | 50,08 | 51,50 | 49,74 | 51,25 | 1,38% | 183.114,00 |
| 20.05.2025 | 50,05 | 50,87 | 49,99 | 50,55 | 0,14% | 202.091,00 |
| 19.05.2025 | 48,92 | 50,50 | 48,25 | 50,48 | 3,80% | 310.936,00 |
| 16.05.2025 | 47,02 | 48,87 | 46,57 | 48,63 | 2,86% | 201.178,00 |
| 15.05.2025 | 45,93 | 47,49 | 45,24 | 47,28 | 3,19% | 118.869,00 |
| 14.05.2025 | 45,83 | 46,53 | 45,40 | 45,82 | -0,37% | 166.632,00 |
| 13.05.2025 | 45,38 | 46,00 | 44,49 | 45,99 | 2,20% | 151.678,00 |
| 12.05.2025 | 43,39 | 45,24 | 42,91 | 45,00 | 6,13% | 143.770,00 |
| 09.05.2025 | 42,00 | 43,94 | 40,57 | 42,40 | 4,54% | 186.932,00 |