39,500€
-0,75%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 40,00 | 40,00 | 39,60 | 40,00 | -2,91% | 407,00 |
| 04.11.2024 | 39,80 | 41,20 | 39,00 | 41,20 | 0,98% | 355,00 |
| 01.11.2024 | 45,80 | 45,80 | 40,40 | 40,80 | -6,42% | 776,00 |
| 31.10.2024 | 44,40 | 44,40 | 43,60 | 43,60 | -0,91% | 82,00 |
| 30.10.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | 135,00 |
| 29.10.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 3,77% | 645,00 |
| 28.10.2024 | 42,00 | 43,00 | 42,00 | 42,40 | 0,47% | 100,00 |
| 25.10.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 2,93% | 294,00 |
| 24.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | 1,00 |
| 23.10.2024 | 42,00 | 42,00 | 40,80 | 40,80 | -3,77% | 422,00 |
| 22.10.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | 253,00 |
| 21.10.2024 | 42,60 | 42,80 | 41,80 | 41,80 | -1,42% | 559,00 |
| 18.10.2024 | 42,80 | 42,80 | 42,40 | 42,40 | 1,44% | 210,00 |
| 17.10.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -0,95% | 85,00 |
| 16.10.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 4,20% | 1.879,00 |
| 15.10.2024 | 40,40 | 41,00 | 40,00 | 40,50 | 1,76% | - |
| 14.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 93,00 |
| 11.10.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | 327,00 |
| 10.10.2024 | 40,40 | 40,40 | 38,80 | 39,20 | -2,97% | 1.374,00 |
| 09.10.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 1,51% | 238,00 |
| 08.10.2024 | 40,20 | 40,40 | 39,80 | 39,80 | 1,02% | 480,00 |
| 07.10.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 4,23% | 368,00 |
| 04.10.2024 | 37,80 | 37,80 | 37,60 | 37,80 | -1,05% | 506,00 |
| 03.10.2024 | 38,60 | 38,60 | 38,20 | 38,20 | 1,06% | 350,00 |
| 02.10.2024 | 36,60 | 37,80 | 36,60 | 37,80 | 3,56% | 40,00 |
| 01.10.2024 | 36,70 | 37,40 | 36,20 | 36,50 | -1,08% | - |
| 30.09.2024 | 36,50 | 37,10 | 36,10 | 36,90 | 0,82% | - |
| 27.09.2024 | 36,60 | 37,00 | 36,60 | 36,60 | 0,00% | 145,00 |
| 26.09.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 2,81% | 405,00 |
| 25.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | 22,00 |
| 24.09.2024 | 36,30 | 36,50 | 35,90 | 36,10 | -0,82% | - |
| 23.09.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | 106,00 |
| 20.09.2024 | 36,60 | 36,80 | 36,40 | 36,80 | 2,22% | 180,00 |
| 19.09.2024 | 34,60 | 36,20 | 34,60 | 36,00 | 1,12% | 313,00 |
| 18.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 7,00 |
| 17.09.2024 | 35,40 | 35,40 | 35,20 | 35,20 | 2,03% | 95,00 |
| 16.09.2024 | 34,20 | 35,10 | 34,10 | 34,50 | -0,29% | - |
| 13.09.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 2,37% | 318,00 |
| 12.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 150,00 |
| 11.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 45,00 |
| 10.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 45,00 |
| 09.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 40,00 |
| 06.09.2024 | 35,20 | 35,20 | 34,60 | 34,60 | -2,26% | 136,00 |
| 05.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,43% | 34,00 |
| 04.09.2024 | 34,30 | 35,00 | 34,20 | 34,90 | 0,29% | - |
| 03.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 150,00 |
| 02.09.2024 | 34,40 | 34,40 | 34,30 | 34,40 | -0,29% | - |
| 30.08.2024 | 35,00 | 35,10 | 34,40 | 34,50 | -0,86% | - |
| 29.08.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | 405,00 |
| 28.08.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | 74,00 |
| 27.08.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 64,00 |
| 26.08.2024 | 35,60 | 35,80 | 35,40 | 35,80 | 1,70% | 270,00 |
| 23.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | 50,00 |
| 22.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 34,00 |
| 21.08.2024 | 33,40 | 33,40 | 32,80 | 32,80 | -0,61% | 79,00 |
| 20.08.2024 | 34,00 | 34,40 | 33,00 | 33,00 | -1,20% | 272,00 |
| 19.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 120,00 |
| 16.08.2024 | 33,20 | 34,40 | 33,00 | 34,20 | 3,64% | 759,00 |
| 15.08.2024 | 32,80 | 33,80 | 32,80 | 33,00 | 3,13% | 3.358,00 |
| 14.08.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -1,84% | 53,00 |
| 13.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 31,00 |
| 12.08.2024 | 33,00 | 33,00 | 32,40 | 32,40 | -1,22% | 445,00 |
| 09.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | 229,00 |
| 08.08.2024 | 33,10 | 33,80 | 32,90 | 33,50 | -1,18% | - |
| 07.08.2024 | 33,50 | 34,30 | 33,20 | 33,90 | 2,11% | - |
| 06.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | 100,00 |
| 05.08.2024 | 32,40 | 32,40 | 31,80 | 31,80 | -8,62% | 111,00 |
| 02.08.2024 | 33,20 | 34,80 | 33,20 | 34,80 | 15,61% | 790,00 |
| 01.08.2024 | 31,40 | 31,60 | 29,70 | 30,10 | -1,31% | - |
| 31.07.2024 | 30,60 | 30,90 | 30,20 | 30,50 | -0,65% | - |
| 30.07.2024 | 31,00 | 31,40 | 30,50 | 30,70 | -1,92% | - |
| 29.07.2024 | 31,20 | 31,60 | 30,80 | 31,30 | -0,95% | - |
| 26.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 60,00 |
| 25.07.2024 | 30,60 | 31,30 | 30,50 | 31,10 | 0,65% | - |
| 24.07.2024 | 31,00 | 31,40 | 30,40 | 30,90 | 0,00% | - |
| 23.07.2024 | 30,60 | 31,30 | 30,20 | 30,90 | 1,31% | - |
| 22.07.2024 | 29,80 | 30,60 | 29,60 | 30,50 | 1,67% | - |
| 19.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 110,00 |
| 18.07.2024 | 30,60 | 31,00 | 30,10 | 30,10 | -2,59% | - |
| 17.07.2024 | 31,20 | 31,30 | 30,40 | 30,90 | -2,83% | - |
| 16.07.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 3,58% | 130,00 |
| 15.07.2024 | 30,00 | 31,00 | 29,90 | 30,70 | 5,14% | - |
| 12.07.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 3,55% | - |
| 11.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 10.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 09.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 08.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 05.07.2024 | 27,10 | 27,40 | 26,50 | 27,30 | 0,74% | - |
| 04.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 03.07.2024 | 27,40 | 27,70 | 26,90 | 27,10 | -2,17% | - |
| 02.07.2024 | 27,00 | 27,70 | 26,40 | 27,70 | 3,75% | - |
| 01.07.2024 | 26,80 | 27,20 | 26,50 | 26,70 | 0,75% | - |