Willdan Group Inc.
[WKN: A0LB1U | ISIN: US96924N1000]
Aktienkurse
28,952$ -0,85%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid: Ask:

Aktienkurse zur Willdan Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 29,20 29,50 28,70 28,99 -0,72% 148.214,00
27.03.2024 29,60 29,81 28,98 29,20 -0,27% 90.461,00
26.03.2024 30,10 30,46 29,27 29,28 -2,72% 79.737,00
25.03.2024 28,12 30,25 27,88 30,10 8,66% 103.164,00
22.03.2024 28,33 28,60 27,32 27,70 -1,56% 35.764,00
21.03.2024 27,62 28,25 27,62 28,14 2,14% 63.071,00
20.03.2024 27,64 27,94 27,33 27,55 0,11% 86.333,00
19.03.2024 27,43 28,15 27,39 27,52 0,47% 51.086,00
18.03.2024 27,80 28,53 27,31 27,39 -1,05% 92.142,00
15.03.2024 27,31 28,00 27,05 27,68 0,40% 111.256,00
14.03.2024 27,00 27,95 26,58 27,57 2,49% 60.437,00
13.03.2024 25,98 27,00 25,61 26,90 2,91% 86.869,00
12.03.2024 25,30 26,25 24,77 26,14 4,31% 59.545,00
11.03.2024 24,42 25,48 24,21 25,06 1,54% 160.765,00
08.03.2024 24,35 26,60 23,83 24,68 24,33% 245.472,00
07.03.2024 20,07 20,11 19,70 19,85 -0,30% 18.757,00
06.03.2024 20,46 20,46 19,87 19,91 -1,44% 13.125,00
05.03.2024 20,31 20,41 19,80 20,20 0,15% 11.646,00
04.03.2024 20,30 20,60 20,17 20,17 -0,40% 15.134,00
01.03.2024 20,53 20,84 20,23 20,25 -3,39% 13.222,00
29.02.2024 20,60 20,96 20,34 20,96 4,07% 16.601,00
28.02.2024 20,25 20,68 20,06 20,14 -1,76% 15.510,00
27.02.2024 20,99 21,52 20,19 20,50 -2,05% 27.595,00
26.02.2024 20,19 21,19 20,19 20,93 2,50% 13.443,00
23.02.2024 20,56 20,75 20,42 20,42 -1,30% 13.328,00
22.02.2024 20,61 20,84 20,48 20,69 -0,05% 13.892,00
21.02.2024 20,67 21,00 20,40 20,70 0,00% 16.253,00
20.02.2024 20,85 21,03 20,65 20,70 -2,63% 16.048,00
16.02.2024 21,64 21,90 21,03 21,26 -1,80% 43.966,00
15.02.2024 21,50 21,99 21,03 21,65 1,12% 23.488,00
14.02.2024 19,92 21,41 19,62 21,41 10,08% 46.599,00
13.02.2024 19,74 20,42 19,38 19,45 -5,72% 72.397,00
12.02.2024 20,27 20,76 20,00 20,63 4,93% 28.336,00
09.02.2024 19,60 19,66 18,94 19,66 0,82% 26.660,00
08.02.2024 19,30 19,92 18,92 19,50 1,72% 19.120,00
07.02.2024 19,48 19,88 18,78 19,17 -1,89% 94.844,00
06.02.2024 18,83 19,54 18,83 19,54 3,77% 26.992,00
05.02.2024 18,78 19,05 18,55 18,83 -1,52% 21.437,00
02.02.2024 19,09 19,61 18,37 19,12 -1,85% 21.089,00
01.02.2024 19,14 19,59 18,78 19,48 1,14% 26.976,00
31.01.2024 19,55 19,83 19,03 19,26 -0,98% 36.437,00
30.01.2024 20,06 20,06 19,37 19,45 -3,33% 22.382,00
29.01.2024 19,59 20,18 19,57 20,12 2,13% 13.478,00
26.01.2024 20,49 20,49 19,57 19,70 -2,91% 16.122,00
25.01.2024 20,12 20,30 19,77 20,29 3,57% 28.953,00
24.01.2024 20,01 20,01 19,29 19,59 -1,16% 20.915,00
23.01.2024 19,89 19,91 19,43 19,82 0,81% 18.049,00
22.01.2024 18,72 19,70 18,49 19,66 5,13% 39.828,00
19.01.2024 19,09 19,09 18,50 18,70 -1,53% 23.310,00
18.01.2024 18,30 19,32 18,15 18,99 4,05% 45.052,00
17.01.2024 17,50 18,52 17,50 18,25 1,84% 51.648,00
16.01.2024 17,99 18,23 17,23 17,92 -0,11% 62.844,00
12.01.2024 18,82 18,82 17,45 17,94 -2,97% 70.817,00
11.01.2024 19,28 19,88 18,33 18,49 -4,69% 70.153,00
10.01.2024 19,24 19,64 19,20 19,40 -0,10% 52.778,00
09.01.2024 19,45 19,87 19,38 19,42 -2,56% 23.727,00
08.01.2024 19,48 20,24 19,06 19,93 1,27% 32.520,00
05.01.2024 19,73 20,03 19,50 19,68 -0,66% 52.626,00
04.01.2024 20,11 20,25 19,77 19,81 -0,95% 29.133,00
03.01.2024 20,58 21,34 20,00 20,00 -5,79% 29.602,00
02.01.2024 21,40 21,83 20,88 21,23 -1,26% 25.723,00
29.12.2023 22,15 22,15 21,42 21,50 -2,93% 15.364,00
28.12.2023 22,45 23,01 22,04 22,15 -2,12% 25.869,00
27.12.2023 22,26 23,00 22,16 22,63 2,26% 28.756,00
26.12.2023 21,48 22,20 21,31 22,13 2,03% 16.960,00
22.12.2023 21,58 22,36 21,40 21,69 2,46% 30.707,00
21.12.2023 21,44 21,68 21,01 21,17 2,82% 43.293,00
20.12.2023 20,75 21,93 20,59 20,59 -1,41% 48.818,00
19.12.2023 20,31 21,33 19,85 20,89 3,60% 37.425,00
18.12.2023 20,10 20,87 19,98 20,16 0,30% 41.141,00
15.12.2023 21,41 21,41 19,55 20,10 -3,32% 90.677,00
14.12.2023 20,99 21,52 20,79 20,79 1,37% 43.985,00
13.12.2023 20,15 20,79 19,38 20,51 2,35% 38.157,00
12.12.2023 20,36 20,55 19,33 20,04 -2,29% 33.306,00
11.12.2023 20,76 21,00 20,24 20,51 -2,10% 24.788,00
08.12.2023 20,75 21,00 20,35 20,95 1,58% 9.908,00
07.12.2023 20,32 20,90 19,70 20,63 1,60% 15.958,00
06.12.2023 20,83 20,97 20,21 20,30 -2,31% 32.605,00
05.12.2023 20,86 21,00 20,45 20,78 -0,53% 15.057,00
04.12.2023 20,54 21,00 20,51 20,89 0,67% 17.612,00
01.12.2023 20,00 20,93 19,97 20,75 3,44% 17.088,00
30.11.2023 19,97 20,24 19,61 20,06 2,24% 35.844,00
29.11.2023 19,61 20,12 19,50 19,62 1,13% 17.674,00
28.11.2023 19,76 19,90 19,29 19,40 -2,81% 9.687,00
27.11.2023 20,40 20,40 19,73 19,96 -1,48% 34.694,00
24.11.2023 20,00 20,38 19,93 20,26 0,50% 5.279,00
22.11.2023 20,11 20,23 20,02 20,16 1,56% 7.075,00
21.11.2023 20,00 20,16 19,41 19,85 -1,78% 25.578,00
20.11.2023 20,91 20,91 19,93 20,21 -3,35% 17.952,00
17.11.2023 20,73 21,51 20,67 20,91 3,00% 33.775,00
16.11.2023 21,19 21,19 19,92 20,30 -4,25% 23.665,00
15.11.2023 20,77 21,60 20,51 21,20 0,09% 31.391,00
14.11.2023 19,04 21,24 18,88 21,18 12,72% 45.982,00
13.11.2023 18,34 19,16 18,10 18,79 -1,11% 17.159,00
10.11.2023 18,91 19,15 18,41 19,00 2,21% 15.687,00
09.11.2023 19,18 19,36 18,46 18,59 -2,67% 22.810,00
08.11.2023 19,31 19,89 18,04 19,10 0,74% 26.112,00
07.11.2023 19,62 19,62 18,50 18,96 -0,26% 20.014,00
06.11.2023 19,48 19,48 18,70 19,01 -1,76% 15.947,00
03.11.2023 17,52 19,66 17,27 19,35 11,21% 51.707,00