41,650$
-1,86%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 42,76 | 42,76 | 40,64 | 41,64 | -1,89% | 159.669,00 |
| 14.11.2024 | 43,85 | 44,03 | 42,01 | 42,44 | -3,26% | 200.588,00 |
| 13.11.2024 | 45,75 | 46,16 | 43,73 | 43,87 | -3,92% | 179.291,00 |
| 12.11.2024 | 46,00 | 47,33 | 45,40 | 45,66 | -0,85% | 178.897,00 |
| 11.11.2024 | 44,37 | 46,64 | 44,20 | 46,05 | 5,16% | 301.410,00 |
| 08.11.2024 | 43,44 | 44,02 | 43,30 | 43,79 | 0,99% | 237.809,00 |
| 07.11.2024 | 44,11 | 44,18 | 43,04 | 43,36 | -0,71% | 218.985,00 |
| 06.11.2024 | 46,02 | 46,46 | 43,47 | 43,67 | 0,60% | 190.532,00 |
| 05.11.2024 | 44,62 | 45,03 | 43,05 | 43,41 | -3,08% | 254.471,00 |
| 04.11.2024 | 44,00 | 45,71 | 42,50 | 44,79 | 2,54% | 293.464,00 |
| 01.11.2024 | 49,81 | 50,00 | 43,13 | 43,68 | -7,67% | 404.397,00 |
| 31.10.2024 | 47,98 | 47,98 | 46,75 | 47,31 | -0,83% | 191.152,00 |
| 30.10.2024 | 47,25 | 48,26 | 47,10 | 47,71 | 0,41% | 130.503,00 |
| 29.10.2024 | 46,00 | 47,69 | 45,91 | 47,51 | 2,66% | 185.394,00 |
| 28.10.2024 | 45,75 | 46,90 | 45,49 | 46,28 | 2,07% | 183.065,00 |
| 25.10.2024 | 44,59 | 45,57 | 44,42 | 45,34 | 2,49% | 169.748,00 |
| 24.10.2024 | 44,66 | 44,79 | 44,19 | 44,24 | -0,47% | 103.819,00 |
| 23.10.2024 | 44,98 | 45,34 | 44,11 | 44,45 | -1,90% | 87.036,00 |
| 22.10.2024 | 45,43 | 45,72 | 44,88 | 45,31 | -0,18% | 86.067,00 |
| 21.10.2024 | 46,00 | 46,13 | 44,77 | 45,39 | -1,50% | 130.596,00 |
| 18.10.2024 | 46,32 | 46,64 | 45,91 | 46,08 | 0,17% | 168.067,00 |
| 17.10.2024 | 45,70 | 46,02 | 45,09 | 46,00 | 0,52% | 152.141,00 |
| 16.10.2024 | 45,40 | 45,92 | 45,31 | 45,76 | 1,19% | 195.815,00 |
| 15.10.2024 | 43,93 | 45,62 | 43,73 | 45,22 | 3,01% | 215.692,00 |
| 14.10.2024 | 43,15 | 44,08 | 42,75 | 43,90 | 1,67% | 316.560,00 |
| 11.10.2024 | 42,74 | 43,44 | 42,61 | 43,18 | 0,89% | 422.083,00 |
| 10.10.2024 | 44,12 | 44,24 | 42,38 | 42,80 | -3,34% | 334.674,00 |
| 09.10.2024 | 43,50 | 44,48 | 43,32 | 44,28 | 1,65% | 258.117,00 |
| 08.10.2024 | 43,54 | 44,62 | 43,02 | 43,56 | 0,14% | 256.383,00 |
| 07.10.2024 | 42,93 | 45,25 | 42,80 | 43,50 | 4,14% | 295.540,00 |
| 04.10.2024 | 41,91 | 42,30 | 41,23 | 41,77 | 0,31% | 199.409,00 |
| 03.10.2024 | 42,07 | 42,70 | 41,35 | 41,64 | -1,02% | 193.307,00 |
| 02.10.2024 | 41,01 | 42,08 | 40,58 | 42,07 | 2,58% | 144.066,00 |
| 01.10.2024 | 41,00 | 41,16 | 40,21 | 41,01 | 0,20% | 83.686,00 |
| 30.09.2024 | 40,88 | 41,20 | 40,42 | 40,93 | 0,12% | 240.552,00 |
| 27.09.2024 | 40,98 | 41,40 | 40,43 | 40,88 | 0,25% | 100.170,00 |
| 26.09.2024 | 40,35 | 41,30 | 40,00 | 40,78 | 2,33% | 253.395,00 |
| 25.09.2024 | 40,31 | 40,34 | 39,69 | 39,85 | -1,14% | 202.818,00 |
| 24.09.2024 | 40,51 | 40,80 | 40,19 | 40,31 | 0,05% | 160.479,00 |
| 23.09.2024 | 40,70 | 41,12 | 40,17 | 40,29 | 0,07% | 133.383,00 |
| 20.09.2024 | 40,43 | 41,36 | 40,24 | 40,26 | -2,04% | 324.923,00 |
| 19.09.2024 | 39,88 | 41,55 | 39,16 | 41,10 | 6,67% | 223.177,00 |
| 18.09.2024 | 39,19 | 39,65 | 38,28 | 38,53 | -1,33% | 45.799,00 |
| 17.09.2024 | 39,30 | 39,66 | 38,84 | 39,05 | 0,21% | 68.583,00 |
| 16.09.2024 | 38,22 | 39,01 | 38,18 | 38,97 | 2,36% | 117.585,00 |
| 13.09.2024 | 37,59 | 38,49 | 37,59 | 38,07 | 1,71% | 91.513,00 |
| 12.09.2024 | 37,14 | 37,56 | 37,03 | 37,43 | 0,78% | 47.444,00 |
| 11.09.2024 | 37,43 | 37,93 | 36,10 | 37,14 | -0,96% | 91.543,00 |
| 10.09.2024 | 37,42 | 37,56 | 37,01 | 37,50 | 0,86% | 84.671,00 |
| 09.09.2024 | 37,78 | 38,19 | 37,16 | 37,18 | -1,09% | 69.874,00 |
| 06.09.2024 | 38,78 | 39,20 | 37,40 | 37,59 | -3,22% | 92.670,00 |
| 05.09.2024 | 38,52 | 39,23 | 38,26 | 38,84 | 1,36% | 135.391,00 |
| 04.09.2024 | 38,26 | 38,65 | 37,83 | 38,32 | 0,76% | 107.560,00 |
| 03.09.2024 | 38,49 | 38,71 | 37,67 | 38,03 | -0,21% | 159.751,00 |
| 30.08.2024 | 38,69 | 38,87 | 37,86 | 38,11 | -1,63% | 78.523,00 |
| 29.08.2024 | 38,30 | 38,80 | 37,97 | 38,74 | 2,14% | 66.827,00 |
| 28.08.2024 | 38,57 | 39,05 | 37,93 | 37,93 | -2,24% | 121.236,00 |
| 27.08.2024 | 39,35 | 39,51 | 38,28 | 38,80 | -1,77% | 120.520,00 |
| 26.08.2024 | 39,77 | 40,51 | 39,25 | 39,50 | 0,61% | 145.846,00 |
| 23.08.2024 | 36,63 | 39,55 | 36,63 | 39,26 | 8,33% | 395.771,00 |
| 22.08.2024 | 36,98 | 37,03 | 36,12 | 36,24 | -1,68% | 40.227,00 |
| 21.08.2024 | 37,13 | 37,13 | 36,33 | 36,86 | 0,16% | 92.220,00 |
| 20.08.2024 | 37,35 | 37,46 | 36,47 | 36,80 | -1,50% | 117.047,00 |
| 19.08.2024 | 37,30 | 37,55 | 36,71 | 37,36 | -0,05% | 144.733,00 |
| 16.08.2024 | 35,83 | 38,50 | 35,83 | 37,38 | 3,43% | 469.270,00 |
| 15.08.2024 | 35,81 | 36,96 | 35,45 | 36,14 | 1,95% | 312.121,00 |
| 14.08.2024 | 36,22 | 36,36 | 35,32 | 35,45 | -1,53% | 158.415,00 |
| 13.08.2024 | 36,13 | 36,28 | 35,65 | 36,00 | 0,90% | 123.662,00 |
| 12.08.2024 | 36,07 | 36,60 | 35,32 | 35,68 | -0,45% | 191.277,00 |
| 09.08.2024 | 36,15 | 36,68 | 35,50 | 35,84 | -0,73% | 100.088,00 |
| 08.08.2024 | 36,35 | 36,73 | 35,84 | 36,11 | -0,29% | 106.696,00 |
| 07.08.2024 | 36,46 | 37,40 | 35,91 | 36,21 | -0,17% | 150.742,00 |
| 06.08.2024 | 36,43 | 36,91 | 35,95 | 36,27 | 0,08% | 156.253,00 |
| 05.08.2024 | 36,35 | 36,37 | 34,12 | 36,24 | -2,05% | 146.622,00 |
| 02.08.2024 | 35,75 | 38,25 | 35,12 | 37,00 | 11,51% | 345.264,00 |
| 01.08.2024 | 33,85 | 34,30 | 31,68 | 33,18 | -2,07% | 126.244,00 |
| 31.07.2024 | 33,20 | 34,29 | 32,79 | 33,88 | 2,92% | 186.733,00 |
| 30.07.2024 | 33,77 | 33,97 | 32,84 | 32,92 | -1,79% | 75.132,00 |
| 29.07.2024 | 33,67 | 33,97 | 33,13 | 33,52 | -0,77% | 65.403,00 |
| 26.07.2024 | 34,46 | 34,75 | 33,29 | 33,78 | -0,18% | 42.714,00 |
| 25.07.2024 | 33,22 | 34,11 | 33,22 | 33,84 | 1,93% | 58.126,00 |
| 24.07.2024 | 33,57 | 33,95 | 32,97 | 33,20 | -1,75% | 51.931,00 |
| 23.07.2024 | 33,06 | 34,13 | 33,06 | 33,79 | 1,17% | 68.959,00 |
| 22.07.2024 | 32,59 | 33,40 | 32,32 | 33,40 | 2,77% | 48.443,00 |
| 19.07.2024 | 32,66 | 32,87 | 32,44 | 32,50 | -0,31% | 43.782,00 |
| 18.07.2024 | 33,14 | 33,61 | 32,16 | 32,60 | -2,51% | 37.945,00 |
| 17.07.2024 | 33,69 | 34,14 | 33,17 | 33,44 | -2,11% | 70.969,00 |
| 16.07.2024 | 34,28 | 34,69 | 33,61 | 34,16 | 1,64% | 151.017,00 |
| 15.07.2024 | 32,71 | 34,02 | 32,69 | 33,61 | 3,26% | 63.577,00 |
| 12.07.2024 | 32,62 | 32,82 | 32,03 | 32,55 | 1,69% | 49.634,00 |
| 11.07.2024 | 31,71 | 32,30 | 31,25 | 32,01 | 4,03% | 57.177,00 |
| 10.07.2024 | 30,00 | 30,85 | 29,56 | 30,77 | 2,70% | 70.005,00 |
| 09.07.2024 | 29,67 | 30,08 | 29,67 | 29,96 | 0,57% | 243.391,00 |
| 08.07.2024 | 29,61 | 30,20 | 29,58 | 29,79 | 0,88% | 77.302,00 |
| 05.07.2024 | 29,17 | 29,54 | 28,97 | 29,53 | 0,54% | 74.690,00 |
| 03.07.2024 | 29,40 | 29,87 | 28,98 | 29,37 | -0,10% | 47.882,00 |
| 02.07.2024 | 28,95 | 29,64 | 28,72 | 29,40 | 1,07% | 64.832,00 |
| 01.07.2024 | 28,85 | 29,18 | 28,57 | 29,09 | 0,83% | 112.485,00 |
| 28.06.2024 | 28,56 | 28,94 | 28,21 | 28,85 | 1,76% | 212.485,00 |
| 27.06.2024 | 28,08 | 28,39 | 28,00 | 28,35 | 1,76% | 61.268,00 |