40,260$
-3,68%
Echtzeit-Aktienkurs Willdan Group
Bid:
Ask:
Aktienkurse zur Willdan Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 40,30 | 41,64 | 39,99 | 40,29 | -3,61% | 377.033,00 |
| 07.03.2025 | 36,00 | 42,25 | 34,99 | 41,80 | 29,73% | 607.268,00 |
| 06.03.2025 | 31,17 | 33,13 | 31,17 | 32,22 | 3,53% | 253.589,00 |
| 05.03.2025 | 30,79 | 31,39 | 30,75 | 31,12 | 0,81% | 146.298,00 |
| 04.03.2025 | 31,09 | 31,42 | 30,43 | 30,87 | -1,94% | 131.792,00 |
| 03.03.2025 | 32,80 | 32,95 | 31,39 | 31,48 | -3,73% | 128.835,00 |
| 28.02.2025 | 32,59 | 33,42 | 32,10 | 32,70 | 0,00% | 93.627,00 |
| 27.02.2025 | 32,98 | 33,12 | 32,33 | 32,70 | -1,03% | 86.030,00 |
| 26.02.2025 | 32,52 | 33,46 | 32,51 | 33,04 | 1,32% | 100.062,00 |
| 25.02.2025 | 32,17 | 32,81 | 31,85 | 32,61 | 1,60% | 105.220,00 |
| 24.02.2025 | 32,49 | 32,49 | 32,07 | 32,10 | -0,35% | 71.711,00 |
| 21.02.2025 | 33,13 | 33,13 | 31,81 | 32,21 | -1,50% | 126.725,00 |
| 20.02.2025 | 32,98 | 33,35 | 32,66 | 32,70 | -1,51% | 99.828,00 |
| 19.02.2025 | 33,38 | 33,46 | 33,07 | 33,20 | -1,78% | 112.736,00 |
| 18.02.2025 | 34,50 | 34,99 | 33,62 | 33,80 | -1,66% | 155.574,00 |
| 17.02.2025 | 34,36 | 34,37 | 34,36 | 34,37 | 0,26% | - |
| 14.02.2025 | 34,92 | 35,00 | 34,07 | 34,28 | -1,32% | 63.572,00 |
| 13.02.2025 | 34,72 | 34,95 | 34,00 | 34,74 | 0,75% | 86.403,00 |
| 12.02.2025 | 34,13 | 34,70 | 33,96 | 34,48 | -1,20% | 78.812,00 |
| 11.02.2025 | 35,79 | 35,79 | 34,86 | 34,90 | -1,75% | 91.294,00 |
| 10.02.2025 | 34,46 | 35,61 | 33,52 | 35,52 | 3,44% | 202.580,00 |
| 07.02.2025 | 35,62 | 35,66 | 33,45 | 34,34 | -4,21% | 239.511,00 |
| 06.02.2025 | 35,48 | 36,00 | 35,18 | 35,85 | 1,86% | 122.668,00 |
| 05.02.2025 | 35,05 | 35,92 | 35,01 | 35,20 | 0,39% | 204.249,00 |
| 04.02.2025 | 34,86 | 35,54 | 34,80 | 35,06 | -0,14% | 110.947,00 |
| 03.02.2025 | 34,84 | 35,32 | 34,75 | 35,11 | -0,66% | 111.191,00 |
| 31.01.2025 | 36,35 | 36,59 | 34,87 | 35,35 | -2,90% | 223.454,00 |
| 30.01.2025 | 37,32 | 37,39 | 36,30 | 36,40 | -1,25% | 93.936,00 |
| 29.01.2025 | 37,48 | 37,82 | 36,38 | 36,86 | -1,55% | 76.949,00 |
| 28.01.2025 | 37,21 | 37,79 | 36,93 | 37,44 | 0,32% | 88.547,00 |
| 27.01.2025 | 37,87 | 38,14 | 37,00 | 37,32 | -2,38% | 100.149,00 |
| 24.01.2025 | 37,75 | 38,23 | 37,63 | 38,23 | 1,11% | 61.638,00 |
| 23.01.2025 | 37,82 | 38,20 | 37,57 | 37,81 | -1,10% | 71.109,00 |
| 22.01.2025 | 38,76 | 38,99 | 38,05 | 38,23 | -1,39% | 94.725,00 |
| 21.01.2025 | 38,39 | 38,93 | 38,24 | 38,77 | 1,79% | 101.105,00 |
| 17.01.2025 | 38,33 | 38,44 | 37,82 | 38,09 | 0,26% | 53.779,00 |
| 16.01.2025 | 37,56 | 38,18 | 37,22 | 37,99 | 0,64% | 76.440,00 |
| 15.01.2025 | 37,34 | 37,89 | 37,00 | 37,75 | 3,65% | 105.036,00 |
| 14.01.2025 | 36,04 | 36,66 | 35,62 | 36,42 | 1,51% | 93.805,00 |
| 13.01.2025 | 34,99 | 35,91 | 34,73 | 35,88 | 1,21% | 118.033,00 |
| 10.01.2025 | 36,00 | 36,12 | 35,06 | 35,45 | -3,14% | 112.328,00 |
| 08.01.2025 | 37,03 | 37,56 | 36,03 | 36,60 | -1,43% | 70.989,00 |
| 07.01.2025 | 38,29 | 38,49 | 36,57 | 37,13 | -2,78% | 112.011,00 |
| 06.01.2025 | 38,56 | 39,09 | 37,95 | 38,19 | -1,01% | 125.589,00 |
| 03.01.2025 | 37,54 | 38,58 | 37,49 | 38,58 | 2,39% | 147.281,00 |
| 02.01.2025 | 38,65 | 38,88 | 37,58 | 37,68 | -1,08% | 110.242,00 |
| 31.12.2024 | 38,69 | 39,13 | 37,74 | 38,09 | -0,70% | 251.289,00 |
| 30.12.2024 | 37,94 | 38,46 | 37,45 | 38,36 | -0,13% | 139.146,00 |
| 27.12.2024 | 38,76 | 38,92 | 37,50 | 38,41 | -0,89% | 112.745,00 |
| 26.12.2024 | 38,22 | 39,23 | 38,01 | 38,76 | 0,87% | 94.038,00 |
| 24.12.2024 | 38,31 | 38,63 | 37,88 | 38,42 | -0,13% | 55.914,00 |
| 23.12.2024 | 38,27 | 38,62 | 37,63 | 38,47 | -0,77% | 130.748,00 |
| 20.12.2024 | 38,00 | 39,35 | 37,67 | 38,77 | 0,68% | 229.090,00 |
| 19.12.2024 | 38,45 | 39,00 | 38,19 | 38,51 | -0,64% | 141.106,00 |
| 18.12.2024 | 40,63 | 41,12 | 38,39 | 38,76 | -4,06% | 146.352,00 |
| 17.12.2024 | 40,91 | 41,20 | 40,05 | 40,40 | -2,98% | 120.584,00 |
| 16.12.2024 | 41,11 | 42,24 | 40,80 | 41,64 | 2,03% | 119.771,00 |
| 13.12.2024 | 41,54 | 41,70 | 40,62 | 40,81 | -1,85% | 140.229,00 |
| 12.12.2024 | 42,44 | 42,53 | 41,47 | 41,58 | -2,21% | 99.605,00 |
| 11.12.2024 | 42,90 | 43,42 | 42,05 | 42,52 | -0,82% | 108.114,00 |
| 10.12.2024 | 42,49 | 43,13 | 42,13 | 42,87 | 0,54% | 84.741,00 |
| 09.12.2024 | 43,93 | 43,96 | 42,25 | 42,64 | -1,80% | 122.335,00 |
| 06.12.2024 | 43,67 | 44,00 | 43,00 | 43,42 | 0,09% | 76.694,00 |
| 05.12.2024 | 43,66 | 44,78 | 43,26 | 43,38 | -0,69% | 112.036,00 |
| 04.12.2024 | 43,11 | 43,77 | 42,77 | 43,68 | 1,32% | 139.587,00 |
| 03.12.2024 | 43,65 | 44,33 | 42,81 | 43,11 | -0,65% | 100.701,00 |
| 02.12.2024 | 43,75 | 43,87 | 42,21 | 43,39 | -0,73% | 113.537,00 |
| 29.11.2024 | 43,25 | 44,09 | 42,87 | 43,71 | 1,23% | 77.992,00 |
| 27.11.2024 | 43,50 | 43,80 | 42,29 | 43,18 | 0,14% | 94.347,00 |
| 26.11.2024 | 42,58 | 43,62 | 42,43 | 43,12 | 0,26% | 70.130,00 |
| 25.11.2024 | 42,82 | 44,39 | 42,66 | 43,01 | 0,82% | 155.727,00 |
| 22.11.2024 | 41,97 | 42,87 | 41,88 | 42,66 | 2,11% | 129.783,00 |
| 21.11.2024 | 41,83 | 42,59 | 41,52 | 41,78 | 0,05% | 102.540,00 |
| 20.11.2024 | 42,41 | 42,69 | 41,30 | 41,76 | -1,44% | 92.624,00 |
| 19.11.2024 | 41,35 | 42,45 | 41,10 | 42,37 | 1,83% | 127.042,00 |
| 18.11.2024 | 41,72 | 42,35 | 41,13 | 41,61 | -0,07% | 130.397,00 |
| 15.11.2024 | 42,76 | 42,76 | 40,64 | 41,64 | -1,89% | 159.669,00 |
| 14.11.2024 | 43,85 | 44,03 | 42,01 | 42,44 | -3,26% | 203.219,00 |
| 13.11.2024 | 45,75 | 46,16 | 43,73 | 43,87 | -3,92% | 179.398,00 |
| 12.11.2024 | 46,00 | 47,33 | 45,40 | 45,66 | -0,85% | 178.921,00 |
| 11.11.2024 | 44,37 | 46,64 | 44,20 | 46,05 | 5,16% | 302.156,00 |
| 08.11.2024 | 43,44 | 44,02 | 43,30 | 43,79 | 0,99% | 237.809,00 |
| 07.11.2024 | 44,11 | 44,18 | 43,04 | 43,36 | -0,71% | 220.625,00 |
| 06.11.2024 | 46,02 | 46,46 | 43,47 | 43,67 | 0,60% | 194.731,00 |
| 05.11.2024 | 44,62 | 45,03 | 43,05 | 43,41 | -3,08% | 254.539,00 |
| 04.11.2024 | 44,00 | 45,71 | 42,50 | 44,79 | 2,54% | 293.464,00 |
| 01.11.2024 | 49,81 | 50,00 | 43,13 | 43,68 | -7,67% | 404.397,00 |
| 31.10.2024 | 47,98 | 47,98 | 46,75 | 47,31 | -0,82% | 194.351,00 |
| 30.10.2024 | 47,25 | 48,26 | 47,10 | 47,70 | 0,40% | 144.788,00 |
| 29.10.2024 | 46,00 | 47,69 | 45,91 | 47,51 | 2,66% | 185.580,00 |
| 28.10.2024 | 45,75 | 46,90 | 45,49 | 46,28 | 2,07% | 183.625,00 |
| 25.10.2024 | 44,59 | 45,57 | 44,42 | 45,34 | 2,49% | 169.748,00 |
| 24.10.2024 | 44,66 | 44,79 | 44,19 | 44,24 | -0,47% | 149.319,00 |
| 23.10.2024 | 44,98 | 45,34 | 44,11 | 44,45 | -1,90% | 87.036,00 |
| 22.10.2024 | 45,43 | 45,72 | 44,88 | 45,31 | -0,18% | 86.067,00 |
| 21.10.2024 | 46,00 | 46,13 | 44,77 | 45,39 | -1,50% | 130.656,00 |
| 18.10.2024 | 46,32 | 46,64 | 45,91 | 46,08 | 0,17% | 168.067,00 |
| 17.10.2024 | 45,70 | 46,02 | 45,09 | 46,00 | 0,52% | 152.163,00 |
| 16.10.2024 | 45,40 | 45,92 | 45,31 | 45,76 | 1,22% | 195.937,00 |
| 15.10.2024 | 43,93 | 45,62 | 43,73 | 45,21 | 2,98% | 215.692,00 |