37,700€
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 37,70 | 38,30 | 37,20 | 37,90 | 0,53% | - |
| 31.03.2025 | 37,70 | 37,90 | 37,00 | 37,70 | -0,79% | - |
| 28.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 27.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 26.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 25.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 24.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 21.03.2025 | 39,70 | 40,10 | 38,40 | 38,50 | -3,02% | - |
| 20.03.2025 | 39,50 | 40,00 | 39,10 | 39,70 | 1,02% | - |
| 19.03.2025 | 38,50 | 39,40 | 38,40 | 39,30 | 3,69% | - |
| 18.03.2025 | 37,70 | 38,10 | 37,20 | 37,90 | -0,52% | - |
| 17.03.2025 | 36,90 | 38,20 | 36,60 | 38,10 | 3,25% | - |
| 14.03.2025 | 36,90 | 37,30 | 36,10 | 36,90 | 1,93% | - |
| 13.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 14,00 |
| 12.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 10,00 |
| 11.03.2025 | 37,10 | 37,60 | 36,60 | 36,70 | -1,87% | - |
| 10.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 4,47% | 131,00 |
| 07.03.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 18,94% | 71,00 |
| 06.03.2025 | 28,70 | 30,70 | 28,40 | 30,10 | 4,88% | - |
| 05.03.2025 | 29,00 | 29,10 | 28,50 | 28,70 | -3,69% | - |
| 04.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,56% | 8,00 |
| 03.03.2025 | 31,40 | 31,60 | 30,70 | 30,90 | -1,90% | - |
| 28.02.2025 | 31,50 | 31,90 | 31,10 | 31,50 | 0,00% | - |
| 27.02.2025 | 31,60 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 26.02.2025 | 31,10 | 31,90 | 30,90 | 31,70 | 4,28% | - |
| 25.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 1,00 |
| 24.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 1,00 |
| 21.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,96% | 25,00 |
| 20.02.2025 | 31,80 | 32,10 | 31,10 | 31,30 | -1,88% | - |
| 19.02.2025 | 32,40 | 32,70 | 31,70 | 31,90 | -1,85% | - |
| 18.02.2025 | 32,90 | 33,30 | 32,20 | 32,50 | -0,91% | - |
| 17.02.2025 | 32,70 | 32,80 | 32,70 | 32,80 | -0,30% | - |
| 14.02.2025 | 33,20 | 33,40 | 32,60 | 32,90 | -0,90% | - |
| 13.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 45,00 |
| 12.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,21% | 620,00 |
| 11.02.2025 | 34,40 | 34,40 | 33,60 | 34,30 | 0,00% | - |
| 10.02.2025 | 33,40 | 34,50 | 32,70 | 34,30 | 3,94% | - |
| 07.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,23% | 100,00 |
| 06.02.2025 | 33,90 | 34,40 | 33,80 | 34,10 | 0,00% | - |
| 05.02.2025 | 33,60 | 34,50 | 33,60 | 34,10 | 0,59% | - |
| 04.02.2025 | 34,00 | 34,20 | 33,50 | 33,90 | -1,17% | - |
| 03.02.2025 | 34,10 | 34,40 | 33,60 | 34,30 | -1,44% | - |
| 31.01.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -2,52% | 24,00 |
| 30.01.2025 | 35,40 | 36,00 | 35,20 | 35,70 | 1,42% | - |
| 29.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 1.000,00 |
| 28.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 75,00 |
| 27.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 198,00 |
| 24.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 209,00 |
| 23.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 1,00 |
| 22.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 62,00 |
| 21.01.2025 | 36,80 | 37,40 | 36,60 | 36,70 | -0,27% | - |
| 20.01.2025 | 37,00 | 37,00 | 36,70 | 36,80 | -0,81% | - |
| 17.01.2025 | 37,00 | 38,20 | 36,60 | 37,10 | 0,27% | - |
| 16.01.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 3,93% | 20,00 |
| 15.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,01% | 3,00 |
| 14.01.2025 | 35,10 | 36,20 | 34,90 | 34,90 | 0,29% | - |
| 13.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 135,00 |
| 10.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,66% | 22,00 |
| 09.01.2025 | 35,50 | 35,50 | 35,40 | 35,50 | 0,28% | - |
| 08.01.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,39% | 99,00 |
| 07.01.2025 | 36,70 | 37,00 | 35,60 | 35,90 | -3,49% | - |
| 06.01.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 1,36% | 329,00 |
| 03.01.2025 | 36,70 | 37,10 | 36,20 | 36,70 | -0,27% | - |
| 02.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 199,00 |
| 30.12.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 13,00 |
| 27.12.2024 | 36,80 | 36,80 | 35,80 | 36,60 | 0,00% | 175,00 |
| 23.12.2024 | 37,60 | 37,60 | 36,40 | 36,60 | -1,08% | 84,00 |
| 20.12.2024 | 36,60 | 37,00 | 36,60 | 37,00 | -0,54% | 154,00 |
| 19.12.2024 | 37,00 | 37,40 | 37,00 | 37,20 | -2,11% | 412,00 |
| 18.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | 40,00 |
| 17.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 41,00 |
| 16.12.2024 | 39,20 | 39,60 | 38,60 | 39,60 | 1,54% | 149,00 |
| 13.12.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -2,01% | 170,00 |
| 12.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 3,00 |
| 11.12.2024 | 41,00 | 41,00 | 40,00 | 41,00 | 0,99% | 490,00 |
| 10.12.2024 | 40,80 | 40,80 | 40,40 | 40,60 | 0,00% | 142,00 |
| 09.12.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -0,49% | 80,00 |
| 06.12.2024 | 41,20 | 41,20 | 40,80 | 40,80 | -3,32% | 1.321,00 |
| 05.12.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 3,43% | 175,00 |
| 04.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 17,00 |
| 03.12.2024 | 41,00 | 41,40 | 41,00 | 41,00 | -1,44% | 465,00 |
| 02.12.2024 | 41,40 | 41,60 | 41,00 | 41,60 | 0,97% | 1.211,00 |
| 29.11.2024 | 41,40 | 41,60 | 41,20 | 41,20 | 0,49% | 2.003,00 |
| 28.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,74% | - |
| 27.11.2024 | 41,00 | 41,40 | 39,80 | 40,30 | -1,23% | - |
| 26.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 1,00 |
| 25.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,23% | 501,00 |
| 22.11.2024 | 39,90 | 40,90 | 39,90 | 40,30 | -0,98% | - |
| 21.11.2024 | 39,70 | 40,70 | 39,30 | 40,70 | 0,74% | - |
| 20.11.2024 | 40,00 | 40,40 | 39,60 | 40,40 | 1,00% | 132,00 |
| 19.11.2024 | 38,80 | 40,00 | 38,80 | 40,00 | 0,50% | 187,00 |
| 18.11.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | 134,00 |
| 15.11.2024 | 40,20 | 40,20 | 39,00 | 39,20 | -1,51% | 190,00 |
| 14.11.2024 | 41,60 | 41,60 | 39,80 | 39,80 | -8,29% | 348,00 |
| 13.11.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 1,88% | 735,00 |
| 12.11.2024 | 43,00 | 43,40 | 42,60 | 42,60 | 0,00% | 385,00 |
| 11.11.2024 | 40,80 | 42,60 | 40,80 | 42,60 | 4,41% | 223,00 |
| 08.11.2024 | 40,60 | 41,00 | 38,00 | 40,80 | 2,00% | 2.967,00 |
| 07.11.2024 | 40,80 | 41,20 | 40,00 | 40,00 | -1,96% | 795,00 |
| 06.11.2024 | 41,40 | 42,40 | 40,80 | 40,80 | 2,00% | 402,00 |