99,750€
-1,24%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 100,50 | 101,00 | 98,00 | 99,75 | -1,24% | - |
| 25.08.2025 | 94,50 | 101,00 | 94,50 | 101,00 | 8,02% | 232,00 |
| 22.08.2025 | 92,00 | 93,50 | 90,50 | 93,50 | 2,19% | 1.673,00 |
| 21.08.2025 | 88,50 | 91,50 | 88,00 | 91,50 | 4,57% | 122,00 |
| 20.08.2025 | 90,50 | 90,50 | 87,50 | 87,50 | -1,69% | 40,00 |
| 19.08.2025 | 93,50 | 94,00 | 89,00 | 89,00 | -6,32% | 967,00 |
| 18.08.2025 | 96,50 | 97,00 | 90,50 | 95,00 | 0,53% | 379,00 |
| 15.08.2025 | 102,00 | 103,00 | 94,50 | 94,50 | -8,25% | 707,00 |
| 14.08.2025 | 102,00 | 103,00 | 101,00 | 103,00 | 0,98% | 143,00 |
| 13.08.2025 | 101,00 | 102,00 | 100,00 | 102,00 | 0,99% | 328,00 |
| 12.08.2025 | 97,00 | 101,00 | 96,50 | 101,00 | 4,12% | 977,00 |
| 11.08.2025 | 97,50 | 98,50 | 95,50 | 97,00 | -0,51% | 915,00 |
| 08.08.2025 | 85,50 | 98,50 | 85,00 | 97,50 | 27,45% | 286,00 |
| 07.08.2025 | 76,50 | 77,00 | 76,50 | 76,50 | -3,77% | 167,00 |
| 06.08.2025 | 80,50 | 80,50 | 79,50 | 79,50 | 0,63% | 123,00 |
| 05.08.2025 | 77,50 | 80,00 | 77,00 | 79,00 | 3,27% | 31,00 |
| 04.08.2025 | 75,50 | 77,50 | 75,50 | 76,50 | 4,08% | 171,00 |
| 01.08.2025 | 74,00 | 74,00 | 68,00 | 73,50 | -2,00% | 250,00 |
| 31.07.2025 | 71,00 | 75,50 | 71,00 | 75,00 | 2,74% | 264,00 |
| 30.07.2025 | 73,50 | 75,50 | 73,00 | 73,00 | 1,39% | 809,00 |
| 29.07.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | 1,00 |
| 28.07.2025 | 70,00 | 72,00 | 70,00 | 72,00 | 3,60% | 74,00 |
| 25.07.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | 15,00 |
| 24.07.2025 | 68,00 | 68,50 | 68,00 | 68,50 | 0,00% | 81,00 |
| 23.07.2025 | 68,00 | 69,00 | 68,00 | 68,50 | 3,01% | 377,00 |
| 22.07.2025 | 68,00 | 68,00 | 65,50 | 66,50 | -1,48% | 151,00 |
| 21.07.2025 | 69,00 | 70,00 | 67,50 | 67,50 | -2,17% | 442,00 |
| 18.07.2025 | 68,50 | 69,00 | 68,50 | 69,00 | -0,72% | 160,00 |
| 17.07.2025 | 68,50 | 69,50 | 68,50 | 69,50 | 2,21% | 130,00 |
| 16.07.2025 | 66,00 | 68,00 | 65,50 | 68,00 | 3,82% | 47,00 |
| 15.07.2025 | 66,00 | 66,00 | 65,00 | 65,50 | 2,34% | 38,00 |
| 14.07.2025 | 63,00 | 64,00 | 63,00 | 64,00 | 2,40% | 2.890,00 |
| 11.07.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -2,34% | 1,00 |
| 10.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 4,07% | 15,00 |
| 09.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 100,00 |
| 08.07.2025 | 62,50 | 62,50 | 61,00 | 61,00 | -2,40% | 104,00 |
| 07.07.2025 | 63,00 | 64,00 | 60,50 | 62,50 | 1,63% | 1.343,00 |
| 04.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 1,00 |
| 03.07.2025 | 59,50 | 61,50 | 59,50 | 61,50 | 6,03% | 265,00 |
| 02.07.2025 | 57,50 | 59,50 | 57,00 | 58,00 | 1,75% | 1.249,00 |
| 01.07.2025 | 53,50 | 57,00 | 53,50 | 57,00 | 7,04% | 2.552,00 |
| 30.06.2025 | 53,25 | 54,25 | 52,75 | 53,25 | -0,47% | - |
| 27.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | 70,00 |
| 26.06.2025 | 52,50 | 52,50 | 51,50 | 51,50 | 1,48% | 37,00 |
| 25.06.2025 | 50,75 | 51,75 | 50,70 | 50,75 | -0,49% | - |
| 24.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 100,00 |
| 23.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | 1,00 |
| 20.06.2025 | 50,75 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 19.06.2025 | 51,25 | 51,25 | 50,75 | 51,25 | 0,49% | - |
| 18.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | 200,00 |
| 17.06.2025 | 49,60 | 49,60 | 49,40 | 49,40 | -1,50% | 105,00 |
| 16.06.2025 | 48,40 | 50,40 | 47,80 | 50,15 | 4,05% | - |
| 13.06.2025 | 48,20 | 48,80 | 47,80 | 48,20 | 1,26% | - |
| 12.06.2025 | 49,00 | 49,00 | 47,60 | 47,60 | -3,64% | 106,00 |
| 11.06.2025 | 49,00 | 49,40 | 49,00 | 49,40 | -3,14% | 162,00 |
| 10.06.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 3,24% | 200,00 |
| 09.06.2025 | 49,80 | 50,75 | 48,70 | 49,40 | -1,20% | - |
| 06.06.2025 | 49,80 | 50,00 | 49,80 | 50,00 | 2,46% | 189,00 |
| 05.06.2025 | 50,00 | 50,00 | 48,80 | 48,80 | -1,61% | 8,00 |
| 04.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | 250,00 |
| 03.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,55% | 1,00 |
| 02.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | 200,00 |
| 30.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 13,00 |
| 29.05.2025 | 48,60 | 48,70 | 47,00 | 47,60 | 0,85% | - |
| 28.05.2025 | 47,50 | 48,10 | 46,80 | 47,20 | 0,43% | - |
| 27.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,84% | 20,00 |
| 26.05.2025 | 45,60 | 45,90 | 45,50 | 45,70 | 0,22% | - |
| 23.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 1,00 |
| 22.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 12,00 |
| 21.05.2025 | 44,40 | 45,40 | 43,90 | 45,00 | 0,00% | - |
| 20.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | 62,00 |
| 19.05.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 2,31% | 117,00 |
| 16.05.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 3,10% | 8,00 |
| 15.05.2025 | 40,60 | 41,90 | 40,60 | 41,90 | 3,20% | - |
| 14.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,25% | 190,00 |
| 13.05.2025 | 40,40 | 41,10 | 39,90 | 40,70 | -0,25% | - |
| 12.05.2025 | 38,80 | 40,80 | 38,80 | 40,80 | 5,15% | 63,00 |
| 09.05.2025 | 38,20 | 38,80 | 36,40 | 38,80 | 6,89% | 366,00 |
| 08.05.2025 | 35,70 | 36,60 | 35,60 | 36,30 | 1,40% | - |
| 07.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,99% | 1,00 |
| 06.05.2025 | 34,90 | 35,40 | 34,20 | 35,10 | -0,85% | - |
| 05.05.2025 | 34,80 | 35,60 | 34,50 | 35,40 | 0,00% | - |
| 02.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,61% | 1,00 |
| 30.04.2025 | 34,70 | 35,00 | 33,60 | 34,50 | 0,58% | - |
| 29.04.2025 | 34,60 | 34,80 | 34,10 | 34,30 | 0,59% | - |
| 28.04.2025 | 33,80 | 34,70 | 33,50 | 34,10 | 2,71% | - |
| 25.04.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 24.04.2025 | 32,80 | 33,60 | 32,80 | 33,40 | 1,21% | - |
| 23.04.2025 | 33,20 | 33,40 | 32,80 | 33,00 | 0,61% | - |
| 22.04.2025 | 31,80 | 32,80 | 31,80 | 32,80 | -2,96% | - |
| 17.04.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -1,46% | - |
| 16.04.2025 | 34,00 | 34,70 | 33,80 | 34,30 | -0,87% | - |
| 15.04.2025 | 34,60 | 35,00 | 34,00 | 34,60 | 0,87% | - |
| 14.04.2025 | 34,00 | 34,90 | 33,70 | 34,30 | 3,00% | - |
| 11.04.2025 | 34,20 | 34,40 | 33,10 | 33,30 | -1,77% | - |
| 10.04.2025 | 35,60 | 35,70 | 33,90 | 33,90 | 1,50% | - |
| 09.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -7,73% | 25,00 |
| 08.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 8,38% | 25,00 |
| 07.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -5,92% | 10,00 |
| 04.04.2025 | 36,30 | 36,50 | 35,10 | 35,50 | -1,66% | - |