2,690$
3,46%
Echtzeit-Aktienkurs Willamette Valley Vineyards
Bid:
Ask:
Aktienkurse zur Willamette Valley Vineyards Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,87 | 2,87 | 2,62 | 2,65 | 1,92% | 55.162,00 |
| 08.09.2026 | 2,77 | 2,77 | 2,57 | 2,60 | -6,47% | 21.090,00 |
| 04.09.2026 | 2,66 | 2,83 | 2,65 | 2,78 | -1,42% | 48.898,00 |
| 03.09.2026 | 2,75 | 2,87 | 2,66 | 2,82 | -3,09% | 58.269,00 |
| 02.09.2026 | 2,94 | 2,94 | 2,80 | 2,91 | -2,02% | 113.804,00 |
| 01.09.2026 | 3,15 | 3,25 | 2,85 | 2,97 | -8,19% | 139.976,00 |
| 31.08.2026 | 3,37 | 3,45 | 3,13 | 3,24 | -11,37% | 153.466,00 |
| 28.08.2026 | 3,27 | 3,65 | 3,12 | 3,65 | 6,41% | 763.136,00 |
| 27.08.2026 | 3,78 | 3,94 | 3,16 | 3,43 | -17,35% | 389.082,00 |
| 26.08.2026 | 4,49 | 4,71 | 3,61 | 4,15 | 24,61% | 3.599.686,00 |
| 25.08.2026 | 14,96 | 14,99 | 2,82 | 3,33 | 25,67% | 7.060.894,00 |
| 24.08.2026 | 2,77 | 2,80 | 2,62 | 2,65 | 0,00% | 6.398,00 |
| 21.08.2026 | 2,60 | 2,65 | 2,59 | 2,65 | -1,05% | 3.183,00 |
| 20.08.2026 | 2,62 | 2,90 | 2,61 | 2,68 | 2,21% | 8.295,00 |
| 19.08.2026 | 2,63 | 2,75 | 2,60 | 2,62 | -4,73% | 6.329,00 |
| 18.08.2026 | 2,51 | 2,75 | 2,51 | 2,75 | 2,42% | 1.707,00 |
| 17.08.2026 | 2,60 | 2,69 | 2,57 | 2,69 | -0,89% | 1.912,00 |
| 14.08.2026 | 2,56 | 2,74 | 2,52 | 2,71 | 2,65% | 4.237,00 |
| 13.08.2026 | 2,50 | 2,99 | 2,41 | 2,64 | 2,29% | 238.161,00 |
| 12.08.2026 | 2,61 | 2,61 | 2,52 | 2,58 | 0,39% | 5.372,00 |
| 11.08.2026 | 2,58 | 2,58 | 2,54 | 2,57 | -2,28% | 4.680,00 |
| 10.08.2026 | 2,51 | 2,68 | 2,51 | 2,63 | 4,37% | 12.028,00 |
| 07.08.2026 | 2,54 | 2,57 | 2,52 | 2,52 | -3,08% | 9.907,00 |
| 06.08.2026 | 2,63 | 2,74 | 2,50 | 2,60 | -2,26% | 23.942,00 |
| 05.08.2026 | 2,67 | 2,67 | 2,58 | 2,66 | 0,00% | 1.100,00 |
| 04.08.2026 | 2,81 | 2,81 | 2,52 | 2,66 | -8,23% | 34.583,00 |
| 03.08.2026 | 2,80 | 2,90 | 2,80 | 2,90 | 0,46% | 2.133,00 |
| 31.07.2026 | 2,92 | 2,92 | 2,89 | 2,89 | 1,58% | 568,00 |
| 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 |