119,401$
1,76%
Echtzeit-Aktienkurs Willdan Group
Bid:
Ask:
Aktienkurse zur Willdan Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 117,43 | 121,29 | 114,88 | 119,73 | 2,04% | 253.406,00 |
| 25.02.2026 | 113,92 | 118,28 | 111,31 | 117,34 | 5,22% | 1.774,00 |
| 24.02.2026 | 110,37 | 112,12 | 108,11 | 111,52 | 1,04% | 1.774,00 |
| 23.02.2026 | 116,68 | 117,26 | 109,39 | 110,37 | -7,25% | 1.774,00 |
| 20.02.2026 | 117,30 | 120,49 | 116,50 | 119,00 | 0,70% | 157.525,00 |
| 19.02.2026 | 116,26 | 119,41 | 116,00 | 118,18 | 1,65% | 154.283,00 |
| 18.02.2026 | 115,64 | 119,86 | 113,95 | 116,26 | 1,28% | 260.635,00 |
| 17.02.2026 | 116,37 | 118,17 | 111,74 | 114,79 | -2,16% | 330.626,00 |
| 13.02.2026 | 112,93 | 121,00 | 112,51 | 117,33 | 4,20% | 316.136,00 |
| 12.02.2026 | 113,92 | 117,85 | 110,46 | 112,60 | -0,49% | 326.105,00 |
| 11.02.2026 | 116,28 | 117,44 | 110,00 | 113,16 | -1,14% | 210.743,00 |
| 10.02.2026 | 116,39 | 118,20 | 112,65 | 114,47 | -2,65% | 211.473,00 |
| 09.02.2026 | 115,60 | 120,00 | 115,51 | 117,58 | 2,07% | 253.202,00 |
| 06.02.2026 | 110,69 | 115,44 | 110,24 | 115,20 | 7,22% | 399.219,00 |
| 05.02.2026 | 110,44 | 112,22 | 106,81 | 107,44 | -4,19% | 314.198,00 |
| 04.02.2026 | 127,40 | 127,40 | 105,75 | 112,14 | -11,73% | 685.454,00 |
| 03.02.2026 | 130,71 | 135,00 | 125,33 | 127,04 | -0,87% | 235.609,00 |
| 02.02.2026 | 125,74 | 128,83 | 122,02 | 128,16 | 1,55% | 251.858,00 |
| 30.01.2026 | 133,25 | 136,00 | 125,00 | 126,20 | -5,67% | 298.937,00 |
| 29.01.2026 | 133,85 | 136,72 | 129,24 | 133,79 | 0,47% | 181.943,00 |
| 28.01.2026 | 135,30 | 137,00 | 131,41 | 133,17 | -1,31% | 273.999,00 |
| 27.01.2026 | 130,64 | 135,55 | 129,88 | 134,94 | 4,57% | 242.591,00 |
| 26.01.2026 | 127,37 | 131,75 | 126,34 | 129,04 | 1,41% | 196.622,00 |
| 23.01.2026 | 131,50 | 133,03 | 126,00 | 127,24 | -3,46% | 329.925,00 |
| 22.01.2026 | 131,10 | 132,74 | 130,52 | 131,80 | 1,61% | 161.566,00 |
| 21.01.2026 | 131,96 | 133,00 | 125,04 | 129,71 | -0,86% | 312.874,00 |
| 20.01.2026 | 130,76 | 133,37 | 128,06 | 130,83 | -2,12% | 267.389,00 |
| 19.01.2026 | 132,27 | 134,45 | 131,07 | 133,66 | -0,09% | - |
| 16.01.2026 | 134,00 | 135,10 | 130,86 | 133,78 | -0,16% | 281.422,00 |
| 15.01.2026 | 130,83 | 135,00 | 129,26 | 133,99 | 3,70% | 402.323,00 |
| 14.01.2026 | 126,47 | 129,71 | 121,63 | 129,21 | 1,68% | 476.140,00 |
| 13.01.2026 | 122,57 | 127,82 | 122,57 | 127,07 | 4,50% | 465.352,00 |
| 12.01.2026 | 119,82 | 122,99 | 119,00 | 121,60 | 1,51% | 433.781,00 |
| 09.01.2026 | 113,19 | 120,00 | 113,19 | 119,79 | 6,30% | 398.693,00 |
| 08.01.2026 | 114,98 | 116,00 | 108,00 | 112,69 | -1,40% | 373.084,00 |
| 07.01.2026 | 114,83 | 117,00 | 111,11 | 114,29 | 0,39% | 454.144,00 |
| 06.01.2026 | 109,79 | 114,12 | 105,12 | 113,85 | 3,50% | 605.063,00 |
| 05.01.2026 | 107,77 | 111,38 | 107,63 | 110,00 | 3,13% | 183.521,00 |
| 02.01.2026 | 104,47 | 107,14 | 103,75 | 106,66 | 2,89% | 156.928,00 |
| 31.12.2025 | 108,43 | 108,52 | 103,48 | 103,66 | -4,28% | 316.615,00 |
| 30.12.2025 | 110,81 | 110,98 | 107,72 | 108,30 | -2,27% | 127.414,00 |
| 29.12.2025 | 110,04 | 112,00 | 107,43 | 110,81 | -0,41% | 142.783,00 |
| 26.12.2025 | 112,33 | 112,99 | 110,05 | 111,27 | -1,48% | 127.161,00 |
| 24.12.2025 | 110,83 | 115,00 | 110,71 | 112,94 | 2,66% | 127.057,00 |
| 23.12.2025 | 112,12 | 114,43 | 109,00 | 110,01 | -3,13% | 203.446,00 |
| 22.12.2025 | 114,82 | 115,93 | 111,49 | 113,56 | 1,97% | 458.120,00 |
| 19.12.2025 | 105,61 | 111,48 | 104,66 | 111,37 | 5,21% | 363.322,00 |
| 18.12.2025 | 103,93 | 107,37 | 103,93 | 105,85 | 3,77% | 131.569,00 |
| 17.12.2025 | 103,77 | 105,64 | 101,00 | 102,00 | -1,71% | 138.274,00 |
| 16.12.2025 | 104,68 | 106,69 | 103,03 | 103,77 | -0,71% | 153.387,00 |
| 15.12.2025 | 105,45 | 106,69 | 103,52 | 104,51 | 0,97% | 123.043,00 |
| 12.12.2025 | 108,01 | 109,62 | 102,19 | 103,51 | -4,25% | 236.101,00 |
| 11.12.2025 | 104,23 | 109,52 | 103,10 | 108,11 | 4,28% | 297.056,00 |
| 10.12.2025 | 103,12 | 105,77 | 102,50 | 103,67 | 0,47% | 179.716,00 |
| 09.12.2025 | 103,03 | 104,14 | 101,66 | 103,19 | -0,46% | 176.260,00 |
| 08.12.2025 | 105,59 | 105,88 | 102,55 | 103,67 | -0,60% | 127.807,00 |
| 05.12.2025 | 105,00 | 105,25 | 101,79 | 104,30 | -0,81% | 126.184,00 |
| 04.12.2025 | 99,97 | 106,55 | 99,90 | 105,15 | 5,41% | 176.928,00 |
| 03.12.2025 | 98,00 | 99,97 | 95,99 | 99,75 | 1,23% | 101.922,00 |
| 02.12.2025 | 98,50 | 99,99 | 97,78 | 98,54 | 0,97% | 115.520,00 |
| 01.12.2025 | 100,12 | 100,67 | 96,58 | 97,59 | -3,28% | 232.967,00 |
| 28.11.2025 | 101,93 | 102,74 | 99,01 | 100,90 | -0,03% | 120.324,00 |
| 26.11.2025 | 100,21 | 101,77 | 98,20 | 100,93 | 1,54% | 119.780,00 |
| 25.11.2025 | 98,83 | 100,00 | 97,03 | 99,40 | -0,22% | 228.511,00 |
| 24.11.2025 | 97,23 | 102,00 | 97,02 | 99,62 | 2,46% | 307.315,00 |
| 21.11.2025 | 92,65 | 97,30 | 91,43 | 97,23 | 4,65% | 378.877,00 |
| 20.11.2025 | 98,50 | 100,97 | 92,83 | 92,91 | -2,62% | 284.698,00 |
| 19.11.2025 | 95,58 | 96,91 | 92,46 | 95,41 | 0,86% | 172.172,00 |
| 18.11.2025 | 93,59 | 96,57 | 92,99 | 94,60 | -0,23% | 169.661,00 |
| 17.11.2025 | 95,86 | 98,52 | 94,06 | 94,82 | -1,10% | 235.228,00 |
| 14.11.2025 | 89,03 | 96,16 | 87,82 | 95,87 | 3,85% | 288.395,00 |
| 13.11.2025 | 94,58 | 94,75 | 91,21 | 92,32 | -1,99% | 239.909,00 |
| 12.11.2025 | 95,22 | 95,51 | 91,31 | 94,19 | 1,15% | 205.313,00 |
| 11.11.2025 | 92,01 | 93,98 | 90,73 | 93,12 | -1,16% | 266.578,00 |
| 10.11.2025 | 94,46 | 96,22 | 92,15 | 94,21 | 3,60% | 375.277,00 |
| 07.11.2025 | 96,01 | 96,66 | 82,67 | 90,94 | 6,42% | 658.766,00 |
| 06.11.2025 | 93,87 | 94,10 | 84,52 | 85,45 | -9,21% | 457.293,00 |
| 05.11.2025 | 91,29 | 94,99 | 91,00 | 94,12 | 3,61% | 217.901,00 |
| 04.11.2025 | 90,79 | 93,24 | 89,80 | 90,84 | -2,97% | 205.607,00 |
| 03.11.2025 | 94,66 | 95,34 | 92,10 | 93,62 | -0,94% | 246.961,00 |
| 31.10.2025 | 92,75 | 95,84 | 92,10 | 94,51 | 2,68% | 205.223,00 |
| 30.10.2025 | 92,19 | 93,53 | 90,82 | 92,04 | -0,16% | 208.209,00 |
| 29.10.2025 | 92,87 | 94,31 | 90,59 | 92,19 | -0,80% | 191.673,00 |
| 28.10.2025 | 95,00 | 96,11 | 92,26 | 92,93 | -3,42% | 189.986,00 |
| 27.10.2025 | 103,19 | 103,45 | 96,03 | 96,22 | -6,01% | 233.859,00 |
| 24.10.2025 | 101,00 | 103,79 | 100,25 | 102,37 | 3,81% | 329.040,00 |
| 23.10.2025 | 93,99 | 99,22 | 93,69 | 98,62 | 6,06% | 248.622,00 |
| 22.10.2025 | 96,78 | 99,00 | 90,89 | 92,98 | -4,15% | 246.939,00 |
| 21.10.2025 | 98,86 | 98,86 | 95,00 | 97,01 | -2,06% | 165.737,00 |
| 20.10.2025 | 97,77 | 99,36 | 96,62 | 99,05 | 3,90% | 200.646,00 |
| 17.10.2025 | 94,87 | 95,72 | 93,45 | 95,33 | 1,26% | - |
| 16.10.2025 | 96,16 | 97,45 | 93,83 | 94,15 | -2,02% | 190.390,00 |
| 15.10.2025 | 96,15 | 100,00 | 95,15 | 96,09 | 0,55% | 201.811,00 |
| 14.10.2025 | 91,52 | 95,79 | 90,12 | 95,56 | 2,12% | 271.556,00 |
| 13.10.2025 | 91,44 | 93,61 | 91,00 | 93,58 | 4,00% | 175.714,00 |
| 10.10.2025 | 93,26 | 95,44 | 89,40 | 89,98 | -3,94% | 234.624,00 |
| 09.10.2025 | 94,71 | 97,00 | 93,05 | 93,67 | -1,68% | 210.640,00 |
| 08.10.2025 | 92,73 | 96,01 | 91,72 | 95,27 | 3,70% | 315.569,00 |
| 07.10.2025 | 91,14 | 94,14 | 90,65 | 91,87 | 1,11% | 385.522,00 |
| 06.10.2025 | 92,42 | 92,99 | 90,62 | 90,86 | -0,38% | 229.670,00 |