3,255$
0,15%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,23 | 3,25 | 3,23 | 3,25 | 0,84% | 1.595,00 |
| 04.11.2025 | 3,21 | 3,22 | 3,21 | 3,22 | -0,83% | 2.499,00 |
| 03.11.2025 | 3,20 | 3,25 | 3,19 | 3,25 | 1,56% | 4.123,00 |
| 31.10.2025 | 3,19 | 3,20 | 3,19 | 3,20 | 0,31% | 2.209,00 |
| 30.10.2025 | 3,18 | 3,20 | 3,18 | 3,19 | 0,00% | 1.996,00 |
| 29.10.2025 | 3,20 | 3,20 | 3,17 | 3,19 | -0,31% | 3.269,00 |
| 28.10.2025 | 3,18 | 3,20 | 3,18 | 3,20 | 0,95% | 1.814,00 |
| 27.10.2025 | 3,18 | 3,19 | 3,17 | 3,17 | 0,00% | 3.259,00 |
| 24.10.2025 | 3,17 | 3,20 | 3,17 | 3,17 | -0,83% | 8.390,00 |
| 23.10.2025 | 3,19 | 3,20 | 3,19 | 3,20 | 1,16% | 865,00 |
| 22.10.2025 | 3,17 | 3,21 | 3,16 | 3,16 | -1,56% | 1.534,00 |
| 21.10.2025 | 3,22 | 3,22 | 3,21 | 3,21 | 1,55% | 662,00 |
| 20.10.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -1,22% | 3.024,00 |
| 17.10.2025 | 3,23 | 3,23 | 3,20 | 3,20 | 0,50% | 733,00 |
| 15.10.2025 | 3,19 | 3,23 | 3,16 | 3,18 | -1,42% | 3.875,00 |
| 14.10.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 2,18% | 212,00 |
| 13.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,38% | 1.029,00 |
| 09.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,06% | 2.032,00 |
| 08.10.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 0,69% | 1.509,00 |
| 07.10.2025 | 3,19 | 3,19 | 3,16 | 3,19 | -0,38% | 2.838,00 |
| 06.10.2025 | 3,21 | 3,21 | 3,19 | 3,20 | -0,75% | 858,00 |
| 02.10.2025 | 3,20 | 3,23 | 3,20 | 3,22 | 1,04% | 817,00 |
| 01.10.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -1,30% | 909,00 |
| 30.09.2025 | 3,21 | 3,23 | 3,13 | 3,23 | 3,19% | 2.364,00 |
| 29.09.2025 | 3,19 | 3,19 | 3,13 | 3,13 | -2,25% | 3.129,00 |
| 26.09.2025 | 3,20 | 3,22 | 3,20 | 3,20 | 0,06% | 1.242,00 |
| 25.09.2025 | 3,14 | 3,20 | 3,13 | 3,20 | 1,27% | 5.515,00 |
| 24.09.2025 | 3,16 | 3,18 | 3,10 | 3,16 | -2,17% | 8.651,00 |
| 23.09.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,03% | 722,00 |
| 22.09.2025 | 3,26 | 3,26 | 3,16 | 3,23 | 0,34% | 3.873,00 |
| 19.09.2025 | 3,16 | 3,23 | 3,16 | 3,22 | 1,26% | 5.206,00 |
| 18.09.2025 | 3,22 | 3,23 | 3,18 | 3,18 | 0,95% | 531,00 |
| 17.09.2025 | 3,15 | 3,28 | 3,15 | 3,15 | -2,67% | 10.915,00 |
| 15.09.2025 | 3,19 | 3,26 | 3,19 | 3,24 | -1,03% | 1.665,00 |
| 12.09.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,93% | 266,00 |
| 11.09.2025 | 3,22 | 3,30 | 3,22 | 3,24 | -0,61% | 2.109,00 |
| 10.09.2025 | 3,28 | 3,28 | 3,21 | 3,26 | 0,37% | 1.741,00 |
| 09.09.2025 | 3,27 | 3,27 | 3,18 | 3,25 | -0,35% | 3.992,00 |
| 08.09.2025 | 3,22 | 3,27 | 3,22 | 3,26 | 1,22% | 1.430,00 |
| 05.09.2025 | 3,21 | 3,22 | 3,21 | 3,22 | 0,31% | 376,00 |
| 04.09.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,44% | 541,00 |
| 03.09.2025 | 3,29 | 3,29 | 3,26 | 3,26 | 0,81% | 897,00 |
| 02.09.2025 | 3,30 | 3,38 | 3,20 | 3,23 | 0,64% | 6.478,00 |
| 26.08.2025 | 3,30 | 3,38 | 3,21 | 3,21 | -0,52% | 13.775,00 |
| 25.08.2025 | 3,27 | 3,27 | 3,20 | 3,23 | 1,79% | 1.472,00 |
| 22.08.2025 | 3,26 | 3,26 | 3,17 | 3,17 | -0,99% | 610,00 |
| 21.08.2025 | 3,23 | 3,27 | 3,20 | 3,20 | 0,69% | 790,00 |
| 20.08.2025 | 3,27 | 3,27 | 3,18 | 3,18 | -3,34% | 742,00 |
| 19.08.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 1,61% | 133,00 |
| 18.08.2025 | 3,25 | 3,25 | 3,21 | 3,24 | -0,22% | 1.773,00 |
| 15.08.2025 | 3,17 | 3,30 | 3,17 | 3,25 | 2,37% | 2.498,00 |
| 14.08.2025 | 3,28 | 3,28 | 3,15 | 3,17 | -3,08% | 1.071,00 |
| 12.08.2025 | 3,28 | 3,29 | 3,27 | 3,27 | -0,42% | 1.470,00 |
| 11.08.2025 | 3,28 | 3,29 | 3,28 | 3,28 | 0,14% | 3.388,00 |
| 08.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,24% | 1.272,00 |
| 07.08.2025 | 3,16 | 3,29 | 3,16 | 3,29 | 4,38% | 957,00 |
| 06.08.2025 | 3,16 | 3,22 | 3,15 | 3,15 | -0,63% | 3.183,00 |
| 05.08.2025 | 3,25 | 3,25 | 3,17 | 3,17 | -2,92% | 839,00 |
| 04.08.2025 | 3,25 | 3,27 | 3,25 | 3,27 | -0,29% | 1.454,00 |
| 01.08.2025 | 3,17 | 3,28 | 3,17 | 3,28 | -0,37% | 836,00 |
| 28.07.2025 | 3,25 | 3,29 | 3,17 | 3,29 | 3,70% | 788,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,63% | 808,00 |
| 24.07.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -3,47% | 690,00 |
| 23.07.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 0,57% | 617,00 |
| 22.07.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,15% | 299,00 |
| 21.07.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 0,00% | 741,00 |
| 18.07.2025 | 3,30 | 3,30 | 3,25 | 3,25 | -1,22% | 4.335,00 |
| 17.07.2025 | 3,25 | 3,29 | 3,21 | 3,29 | 2,81% | 2.556,00 |
| 16.07.2025 | 3,27 | 3,27 | 3,20 | 3,20 | -1,33% | 231,00 |
| 15.07.2025 | 3,15 | 3,26 | 3,15 | 3,24 | 0,56% | 2.703,00 |
| 14.07.2025 | 3,23 | 3,23 | 3,20 | 3,23 | 4,03% | 1.560,00 |
| 11.07.2025 | 3,31 | 3,31 | 3,10 | 3,10 | -1,59% | 10.901,00 |
| 10.07.2025 | 3,10 | 3,35 | 3,10 | 3,15 | 0,66% | 5.320,00 |
| 09.07.2025 | 3,19 | 3,19 | 3,10 | 3,13 | -1,91% | 4.964,00 |
| 08.07.2025 | 3,25 | 3,27 | 3,17 | 3,19 | 1,53% | 8.866,00 |
| 07.07.2025 | 3,23 | 3,23 | 3,10 | 3,14 | -1,39% | 9.608,00 |
| 02.07.2025 | 3,10 | 3,19 | 3,10 | 3,19 | -0,13% | 1.006,00 |
| 01.07.2025 | 3,24 | 3,24 | 3,19 | 3,19 | 2,47% | 1.160,00 |
| 30.06.2025 | 3,11 | 3,23 | 3,11 | 3,11 | -0,32% | 2.443,00 |
| 26.06.2025 | 3,11 | 3,18 | 3,10 | 3,12 | -3,79% | 5.242,00 |
| 24.06.2025 | 3,10 | 3,25 | 3,10 | 3,25 | 2,09% | 2.409,00 |
| 23.06.2025 | 3,25 | 3,25 | 3,12 | 3,18 | -0,46% | 4.107,00 |
| 20.06.2025 | 3,20 | 3,20 | 3,19 | 3,19 | 1,88% | 2.568,00 |
| 18.06.2025 | 3,30 | 3,30 | 3,12 | 3,14 | -0,46% | 1.278,00 |
| 17.06.2025 | 3,25 | 3,25 | 3,15 | 3,15 | -2,78% | 1.029,00 |
| 16.06.2025 | 3,29 | 3,29 | 3,24 | 3,24 | -4,42% | 537,00 |
| 13.06.2025 | 3,15 | 3,39 | 3,15 | 3,39 | 7,62% | 761,00 |
| 12.06.2025 | 3,28 | 3,35 | 3,15 | 3,15 | 0,96% | 1.217,00 |
| 11.06.2025 | 3,26 | 3,26 | 3,11 | 3,12 | -2,80% | 1.614,00 |
| 10.06.2025 | 3,23 | 3,24 | 3,12 | 3,21 | -2,28% | 2.914,00 |
| 09.06.2025 | 3,15 | 3,33 | 3,10 | 3,29 | 4,29% | 4.486,00 |
| 06.06.2025 | 3,16 | 3,19 | 3,15 | 3,15 | -0,63% | 1.569,00 |
| 05.06.2025 | 3,16 | 3,29 | 3,15 | 3,17 | -0,32% | 2.315,00 |
| 04.06.2025 | 3,18 | 3,18 | 3,16 | 3,18 | 0,64% | 3.514,00 |
| 03.06.2025 | 3,22 | 3,23 | 3,16 | 3,16 | -3,60% | 4.502,00 |
| 02.06.2025 | 3,23 | 3,29 | 3,22 | 3,28 | 2,12% | 1.178,00 |
| 30.05.2025 | 3,17 | 3,21 | 3,17 | 3,21 | -1,97% | 1.510,00 |
| 29.05.2025 | 3,21 | 3,27 | 3,21 | 3,27 | 3,30% | 614,00 |
| 28.05.2025 | 3,21 | 3,21 | 3,16 | 3,17 | -4,23% | 805,00 |
| 27.05.2025 | 3,30 | 3,31 | 3,21 | 3,31 | -0,29% | 2.767,00 |