3,080$
12,00%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,75 | 2,84 | 2,75 | 2,84 | 3,27% | 4.836,00 |
| 29.07.2026 | 2,88 | 2,88 | 2,75 | 2,75 | -1,57% | 1.600,00 |
| 28.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,68% | 183,00 |
| 27.07.2026 | 2,80 | 2,80 | 2,75 | 2,78 | 0,00% | 1.608,00 |
| 24.07.2026 | 2,79 | 2,79 | 2,78 | 2,78 | -0,32% | 707,00 |
| 23.07.2026 | 2,78 | 2,80 | 2,78 | 2,78 | 2,35% | 1.712,00 |
| 22.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -5,56% | 2.671,00 |
| 21.07.2026 | 2,89 | 2,89 | 2,79 | 2,88 | 3,41% | 8.326,00 |
| 20.07.2026 | 2,83 | 2,83 | 2,79 | 2,79 | 0,94% | 963,00 |
| 17.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,33% | 151,00 |
| 16.07.2026 | 2,80 | 2,80 | 2,75 | 2,75 | -1,08% | 1.015,00 |
| 15.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,04% | 210,00 |
| 14.07.2026 | 2,80 | 2,80 | 2,78 | 2,78 | 0,65% | 1.306,00 |
| 13.07.2026 | 2,97 | 2,97 | 2,75 | 2,76 | -0,14% | 6.960,00 |
| 10.07.2026 | 2,58 | 2,77 | 2,58 | 2,77 | 2,67% | 1.460,00 |
| 09.07.2026 | 2,68 | 2,85 | 2,61 | 2,70 | -3,75% | 1.219,00 |
| 08.07.2026 | 2,86 | 2,86 | 2,80 | 2,80 | 0,00% | 1.356,00 |
| 07.07.2026 | 2,83 | 2,90 | 2,80 | 2,80 | -2,68% | 1.439,00 |
| 06.07.2026 | 2,89 | 2,90 | 2,85 | 2,88 | 3,41% | 1.224,00 |
| 02.07.2026 | 2,60 | 2,78 | 2,60 | 2,78 | 7,00% | 880,00 |
| 01.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 1,56% | 382,00 |
| 30.06.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 0,99% | 719,00 |
| 29.06.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 0,92% | 2.328,00 |
| 26.06.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 0,28% | 2.138,00 |
| 25.06.2026 | 2,46 | 2,51 | 2,46 | 2,51 | 1,83% | 1.595,00 |
| 24.06.2026 | 2,55 | 2,55 | 2,40 | 2,46 | -3,53% | 4.476,00 |
| 22.06.2026 | 2,58 | 2,59 | 2,45 | 2,55 | 1,80% | 2.550,00 |
| 18.06.2026 | 2,49 | 2,51 | 2,42 | 2,51 | 0,20% | 4.067,00 |
| 17.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,77% | 266,00 |
| 16.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,80% | 897,00 |
| 15.06.2026 | 2,52 | 2,52 | 2,45 | 2,50 | 0,00% | 2.514,00 |
| 12.06.2026 | 2,53 | 2,57 | 2,48 | 2,50 | 2,04% | 1.156,00 |
| 11.06.2026 | 2,50 | 2,57 | 2,45 | 2,45 | -3,92% | 9.442,00 |
| 10.06.2026 | 2,61 | 2,61 | 2,51 | 2,55 | -0,20% | 2.298,00 |
| 09.06.2026 | 2,61 | 2,61 | 2,56 | 2,56 | 2,08% | 681,00 |
| 05.06.2026 | 2,51 | 2,56 | 2,50 | 2,50 | 1,75% | 2.277,00 |
| 04.06.2026 | 2,55 | 2,55 | 2,46 | 2,46 | -5,38% | 1.676,00 |
| 03.06.2026 | 2,55 | 2,60 | 2,55 | 2,60 | 3,59% | 523,00 |
| 02.06.2026 | 2,50 | 2,61 | 2,50 | 2,51 | 1,21% | 2.581,00 |
| 01.06.2026 | 2,48 | 2,48 | 2,45 | 2,48 | 0,00% | 4.877,00 |
| 29.05.2026 | 2,55 | 2,55 | 2,46 | 2,48 | -3,88% | 7.221,00 |
| 28.05.2026 | 2,57 | 2,63 | 2,57 | 2,58 | -1,90% | 855,00 |
| 27.05.2026 | 2,66 | 2,66 | 2,46 | 2,63 | -1,31% | 3.633,00 |
| 22.05.2026 | 2,72 | 2,72 | 2,67 | 2,67 | -3,44% | 712,00 |
| 21.05.2026 | 2,67 | 2,76 | 2,67 | 2,76 | 6,15% | 770,00 |
| 20.05.2026 | 2,69 | 2,69 | 2,57 | 2,60 | -3,60% | 3.200,00 |
| 18.05.2026 | 2,77 | 2,77 | 2,70 | 2,70 | -0,85% | 902,00 |
| 15.05.2026 | 2,67 | 2,72 | 2,67 | 2,72 | -1,45% | 1.649,00 |
| 14.05.2026 | 2,76 | 2,76 | 2,73 | 2,76 | 0,00% | 896,00 |
| 13.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | 164,00 |
| 12.05.2026 | 2,77 | 2,77 | 2,75 | 2,76 | 0,00% | 2.621,00 |
| 11.05.2026 | 2,76 | 2,80 | 2,75 | 2,76 | -1,43% | 1.061,00 |
| 08.05.2026 | 2,80 | 2,80 | 2,75 | 2,80 | -2,27% | 6.702,00 |
| 07.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | 138,00 |
| 06.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -2,12% | 343,00 |
| 05.05.2026 | 2,77 | 2,93 | 2,77 | 2,93 | 5,33% | 2.551,00 |
| 04.05.2026 | 2,75 | 2,78 | 2,75 | 2,78 | 0,14% | 900,00 |
| 01.05.2026 | 2,75 | 2,80 | 2,75 | 2,78 | 0,91% | 4.108,00 |
| 30.04.2026 | 2,79 | 2,80 | 2,75 | 2,75 | -0,72% | 2.459,00 |
| 29.04.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | 1.000,00 |
| 28.04.2026 | 2,78 | 2,81 | 2,75 | 2,75 | -3,51% | 2.718,00 |
| 27.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | 704,00 |
| 24.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | 416,00 |
| 23.04.2026 | 2,89 | 2,89 | 2,75 | 2,86 | -1,04% | 4.841,00 |
| 22.04.2026 | 2,91 | 2,95 | 2,89 | 2,89 | -1,53% | 1.668,00 |
| 21.04.2026 | 2,90 | 2,98 | 2,90 | 2,94 | 1,52% | 1.619,00 |
| 20.04.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,33% | 372,00 |
| 17.04.2026 | 2,94 | 2,94 | 2,93 | 2,93 | 1,10% | 901,00 |
| 16.04.2026 | 2,80 | 2,90 | 2,80 | 2,90 | 2,22% | 1.513,00 |
| 15.04.2026 | 2,85 | 2,86 | 2,75 | 2,84 | -0,87% | 3.940,00 |
| 14.04.2026 | 2,85 | 2,87 | 2,85 | 2,86 | -1,35% | 2.481,00 |
| 13.04.2026 | 2,80 | 2,90 | 2,80 | 2,90 | 2,44% | 610,00 |
| 10.04.2026 | 2,90 | 2,90 | 2,83 | 2,83 | -1,05% | 1.975,00 |
| 09.04.2026 | 2,81 | 2,90 | 2,75 | 2,86 | -1,38% | 2.799,00 |
| 08.04.2026 | 2,92 | 2,95 | 2,90 | 2,90 | -1,53% | 5.216,00 |
| 07.04.2026 | 2,93 | 2,99 | 2,90 | 2,95 | -0,51% | 2.181,00 |
| 06.04.2026 | 2,90 | 2,96 | 2,90 | 2,96 | -0,34% | 939,00 |
| 02.04.2026 | 2,95 | 2,97 | 2,90 | 2,97 | 0,68% | 1.208,00 |
| 01.04.2026 | 2,92 | 2,95 | 2,90 | 2,95 | -0,34% | 3.630,00 |
| 31.03.2026 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | 720,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,92 | 2,92 | 0,00% | 741,00 |
| 27.03.2026 | 2,95 | 2,95 | 2,92 | 2,92 | -0,68% | 1.044,00 |
| 26.03.2026 | 2,92 | 2,97 | 2,92 | 2,94 | 0,68% | 826,00 |
| 25.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,33% | 354,00 |
| 24.03.2026 | 2,94 | 2,96 | 2,94 | 2,96 | -0,19% | 2.114,00 |
| 23.03.2026 | 2,97 | 3,01 | 2,93 | 2,97 | -0,50% | 5.320,00 |
| 20.03.2026 | 3,00 | 3,02 | 2,98 | 2,98 | -1,32% | 17.089,00 |
| 19.03.2026 | 2,99 | 3,25 | 2,99 | 3,02 | 0,20% | 14.106,00 |
| 18.03.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 0,47% | 811,00 |
| 17.03.2026 | 2,99 | 3,00 | 2,99 | 3,00 | -1,64% | 1.411,00 |
| 16.03.2026 | 3,06 | 3,10 | 3,05 | 3,05 | -0,65% | 1.404,00 |
| 13.03.2026 | 3,05 | 3,07 | 3,05 | 3,07 | -0,23% | 130,00 |
| 12.03.2026 | 3,08 | 3,11 | 2,99 | 3,08 | -0,10% | 3.417,00 |
| 11.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | 551,00 |
| 10.03.2026 | 3,05 | 3,05 | 3,04 | 3,04 | -0,33% | 1.670,00 |
| 09.03.2026 | 3,00 | 3,05 | 3,00 | 3,05 | 0,00% | 1.527,00 |
| 06.03.2026 | 2,95 | 3,06 | 2,95 | 3,05 | 0,33% | 2.072,00 |
| 05.03.2026 | 2,85 | 3,04 | 2,85 | 3,04 | 4,11% | 5.708,00 |
| 04.03.2026 | 2,90 | 2,92 | 2,90 | 2,92 | -1,02% | 2.340,00 |
| 03.03.2026 | 2,98 | 2,98 | 2,95 | 2,95 | -2,64% | 25.738,00 |