78,140$
1,84%
Echtzeit-Aktienkurs Willdan Group
Bid:
Ask:
Aktienkurse zur Willdan Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 76,75 | 79,34 | 75,32 | 77,95 | 1,83% | 195.606,00 |
| 23.04.2026 | 77,25 | 77,25 | 74,50 | 76,55 | -0,85% | 252.444,00 |
| 22.04.2026 | 78,34 | 80,00 | 76,33 | 77,21 | -0,14% | 151.965,00 |
| 21.04.2026 | 78,01 | 80,48 | 75,64 | 77,32 | -1,25% | 285.862,00 |
| 20.04.2026 | 77,79 | 79,79 | 76,49 | 78,30 | 0,67% | 225.388,00 |
| 17.04.2026 | 79,69 | 80,50 | 77,20 | 77,78 | -0,13% | 517.501,00 |
| 16.04.2026 | 80,23 | 81,60 | 77,72 | 77,88 | -1,07% | 203.528,00 |
| 15.04.2026 | 79,76 | 80,65 | 77,14 | 78,72 | -1,78% | 443.235,00 |
| 14.04.2026 | 78,36 | 80,56 | 78,00 | 80,15 | 3,22% | 174.245,00 |
| 13.04.2026 | 77,01 | 79,67 | 75,50 | 77,65 | -0,73% | 306.180,00 |
| 10.04.2026 | 83,78 | 84,45 | 78,01 | 78,22 | -6,74% | 313.499,00 |
| 09.04.2026 | 80,83 | 84,77 | 79,50 | 83,88 | 3,83% | 331.638,00 |
| 08.04.2026 | 82,87 | 83,71 | 79,55 | 80,78 | 3,74% | 229.350,00 |
| 07.04.2026 | 77,90 | 79,07 | 76,51 | 77,87 | -1,41% | 258.988,00 |
| 06.04.2026 | 80,42 | 81,00 | 78,80 | 78,98 | -1,69% | 184.361,00 |
| 02.04.2026 | 76,88 | 82,04 | 76,57 | 80,34 | 1,70% | 190.547,00 |
| 01.04.2026 | 77,79 | 80,25 | 77,23 | 79,00 | 3,25% | 187.961,00 |
| 31.03.2026 | 76,72 | 77,10 | 73,67 | 76,51 | 1,49% | 266.458,00 |
| 30.03.2026 | 80,00 | 80,00 | 75,16 | 75,39 | -5,51% | 284.314,00 |
| 27.03.2026 | 77,99 | 81,05 | 77,95 | 79,79 | -0,49% | 259.955,00 |
| 26.03.2026 | 80,86 | 83,52 | 79,94 | 80,18 | -3,16% | 252.261,00 |
| 25.03.2026 | 83,72 | 85,35 | 81,93 | 82,80 | 1,05% | 369.244,00 |
| 24.03.2026 | 79,50 | 82,27 | 78,50 | 81,94 | 1,78% | 292.522,00 |
| 23.03.2026 | 77,00 | 80,54 | 76,56 | 80,50 | 6,60% | 338.770,00 |
| 20.03.2026 | 75,74 | 76,14 | 73,58 | 75,52 | 0,33% | 317.572,00 |
| 19.03.2026 | 74,05 | 76,19 | 73,07 | 75,27 | 0,12% | 242.676,00 |
| 18.03.2026 | 78,29 | 78,50 | 74,72 | 75,18 | -3,97% | 293.970,00 |
| 17.03.2026 | 79,08 | 80,67 | 77,20 | 78,29 | -0,41% | 300.496,00 |
| 16.03.2026 | 80,78 | 82,25 | 78,00 | 78,61 | -1,11% | 430.149,00 |
| 13.03.2026 | 81,14 | 82,74 | 77,01 | 79,49 | -0,55% | 455.916,00 |
| 12.03.2026 | 81,98 | 83,34 | 78,35 | 79,93 | -4,82% | 380.513,00 |
| 11.03.2026 | 82,07 | 84,99 | 81,10 | 83,98 | 0,80% | 236.531,00 |
| 10.03.2026 | 83,06 | 85,16 | 81,13 | 83,31 | 0,30% | 366.965,00 |
| 09.03.2026 | 80,25 | 83,80 | 78,67 | 83,06 | 0,10% | 287.830,00 |
| 06.03.2026 | 79,06 | 83,15 | 77,32 | 82,98 | 0,88% | 353.712,00 |
| 05.03.2026 | 82,66 | 84,00 | 81,14 | 82,26 | -1,92% | 320.745,00 |
| 04.03.2026 | 87,50 | 88,51 | 83,38 | 83,87 | -2,58% | 323.970,00 |
| 03.03.2026 | 84,76 | 86,80 | 82,00 | 86,09 | -1,59% | 387.481,00 |
| 02.03.2026 | 87,26 | 89,30 | 83,01 | 87,48 | -1,86% | 661.600,00 |
| 27.02.2026 | 100,15 | 100,36 | 88,00 | 89,14 | -25,47% | 1.209.049,00 |
| 26.02.2026 | 117,43 | 121,29 | 114,88 | 119,60 | 2,13% | 255.201,00 |
| 25.02.2026 | 113,92 | 118,28 | 111,31 | 117,10 | 4,86% | 193.884,00 |
| 24.02.2026 | 110,37 | 112,12 | 108,11 | 111,67 | 1,18% | 204.878,00 |
| 23.02.2026 | 116,68 | 117,26 | 109,39 | 110,37 | -7,25% | 274.823,00 |
| 20.02.2026 | 117,30 | 120,49 | 116,50 | 119,00 | 0,74% | 157.525,00 |
| 19.02.2026 | 115,93 | 119,41 | 115,93 | 118,13 | 1,59% | 154.283,00 |
| 18.02.2026 | 115,25 | 119,86 | 113,95 | 116,28 | 1,03% | 260.635,00 |
| 17.02.2026 | 116,46 | 118,17 | 111,74 | 115,10 | -1,90% | 330.626,00 |
| 13.02.2026 | 112,93 | 121,00 | 112,51 | 117,33 | 4,29% | 316.136,00 |
| 12.02.2026 | 113,92 | 117,85 | 110,46 | 112,50 | -0,67% | 326.105,00 |
| 11.02.2026 | 116,28 | 117,44 | 110,00 | 113,26 | -1,13% | 210.743,00 |
| 10.02.2026 | 116,39 | 118,20 | 112,65 | 114,55 | -2,57% | 211.473,00 |
| 09.02.2026 | 115,60 | 120,00 | 115,51 | 117,57 | 2,06% | 253.202,00 |
| 06.02.2026 | 110,69 | 115,44 | 110,24 | 115,20 | 7,20% | 399.219,00 |
| 05.02.2026 | 110,44 | 112,22 | 106,81 | 107,46 | -4,00% | 314.198,00 |
| 04.02.2026 | 127,40 | 127,40 | 105,75 | 111,94 | -11,92% | 685.454,00 |
| 03.02.2026 | 130,71 | 135,00 | 125,33 | 127,09 | -0,83% | 235.609,00 |
| 02.02.2026 | 125,74 | 128,83 | 122,02 | 128,16 | 1,55% | 251.858,00 |
| 30.01.2026 | 133,25 | 136,00 | 125,00 | 126,20 | -5,72% | 298.937,00 |
| 29.01.2026 | 133,85 | 136,72 | 129,23 | 133,86 | 0,37% | 181.943,00 |
| 28.01.2026 | 135,30 | 137,00 | 131,41 | 133,36 | -1,17% | 273.999,00 |
| 27.01.2026 | 130,64 | 135,55 | 129,69 | 134,94 | 4,57% | 242.591,00 |
| 26.01.2026 | 127,37 | 131,75 | 125,96 | 129,04 | 1,41% | 196.622,00 |
| 23.01.2026 | 131,50 | 133,03 | 126,00 | 127,24 | -3,31% | 329.925,00 |
| 22.01.2026 | 131,10 | 132,74 | 130,52 | 131,60 | 1,30% | 161.566,00 |
| 21.01.2026 | 131,96 | 133,00 | 125,04 | 129,91 | -0,70% | 312.874,00 |
| 20.01.2026 | 130,76 | 133,37 | 128,06 | 130,83 | -2,21% | 267.389,00 |
| 16.01.2026 | 134,00 | 135,10 | 130,86 | 133,78 | -0,16% | 281.422,00 |
| 15.01.2026 | 130,83 | 135,00 | 129,26 | 133,99 | 3,70% | 402.323,00 |
| 14.01.2026 | 126,47 | 129,71 | 121,51 | 129,21 | 1,68% | 476.140,00 |
| 13.01.2026 | 122,57 | 127,82 | 122,52 | 127,07 | 4,50% | 465.352,00 |
| 12.01.2026 | 119,82 | 122,99 | 119,00 | 121,60 | 1,51% | 433.781,00 |
| 09.01.2026 | 113,19 | 120,00 | 113,19 | 119,79 | 6,30% | 398.693,00 |
| 08.01.2026 | 114,98 | 116,00 | 108,00 | 112,69 | -1,40% | 373.084,00 |
| 07.01.2026 | 114,83 | 117,00 | 111,11 | 114,29 | 0,34% | 454.144,00 |
| 06.01.2026 | 109,79 | 114,12 | 105,12 | 113,90 | 3,79% | 605.063,00 |
| 05.01.2026 | 107,77 | 111,38 | 107,63 | 109,74 | 2,89% | 183.521,00 |
| 02.01.2026 | 104,47 | 107,14 | 103,75 | 106,66 | 2,89% | 156.928,00 |
| 31.12.2025 | 108,43 | 108,52 | 103,48 | 103,66 | -4,28% | 316.615,00 |
| 30.12.2025 | 110,81 | 110,98 | 107,72 | 108,30 | -2,27% | 127.414,00 |
| 29.12.2025 | 110,04 | 112,00 | 107,43 | 110,81 | -0,41% | 142.783,00 |
| 26.12.2025 | 112,33 | 112,99 | 110,05 | 111,27 | -1,48% | 127.161,00 |
| 24.12.2025 | 110,83 | 115,00 | 110,71 | 112,94 | 2,66% | 127.057,00 |
| 23.12.2025 | 112,12 | 114,43 | 109,00 | 110,01 | -3,13% | 203.446,00 |
| 22.12.2025 | 114,82 | 115,93 | 111,49 | 113,56 | 1,97% | 458.120,00 |
| 19.12.2025 | 105,61 | 111,48 | 104,66 | 111,37 | 5,21% | 363.322,00 |
| 18.12.2025 | 103,93 | 107,37 | 103,93 | 105,85 | 3,91% | 131.569,00 |
| 17.12.2025 | 103,77 | 105,64 | 101,00 | 101,87 | -1,83% | 138.274,00 |
| 16.12.2025 | 104,68 | 106,69 | 103,03 | 103,77 | -0,71% | 153.387,00 |
| 15.12.2025 | 105,45 | 106,69 | 103,52 | 104,51 | 0,97% | 123.043,00 |
| 12.12.2025 | 108,01 | 109,62 | 102,19 | 103,51 | -4,25% | 236.101,00 |
| 11.12.2025 | 104,23 | 109,52 | 103,10 | 108,11 | 4,28% | 297.056,00 |
| 10.12.2025 | 103,12 | 105,77 | 102,50 | 103,67 | 0,47% | 179.716,00 |
| 09.12.2025 | 103,03 | 104,14 | 101,66 | 103,19 | -0,37% | 176.260,00 |
| 08.12.2025 | 105,59 | 105,88 | 102,55 | 103,57 | -0,70% | 127.807,00 |
| 05.12.2025 | 105,00 | 105,25 | 101,79 | 104,30 | -0,81% | 126.184,00 |
| 04.12.2025 | 99,97 | 106,55 | 99,90 | 105,15 | 5,41% | 176.928,00 |
| 03.12.2025 | 98,00 | 99,97 | 95,99 | 99,75 | 1,23% | 101.922,00 |
| 02.12.2025 | 98,50 | 99,99 | 97,78 | 98,54 | 0,97% | 115.520,00 |
| 01.12.2025 | 100,12 | 100,67 | 96,58 | 97,59 | -3,28% | 232.967,00 |