25,700€
0,78%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,60 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 25.04.2024 | 26,00 | 26,00 | 25,10 | 25,50 | -2,30% | 100,00 |
| 24.04.2024 | 26,20 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 23.04.2024 | 25,50 | 26,50 | 25,40 | 26,10 | 2,35% | - |
| 22.04.2024 | 25,20 | 25,90 | 24,90 | 25,50 | 2,41% | 10,00 |
| 19.04.2024 | 24,90 | 25,50 | 24,80 | 24,90 | -0,80% | - |
| 18.04.2024 | 25,20 | 26,00 | 24,90 | 25,10 | -0,79% | - |
| 17.04.2024 | 25,00 | 25,60 | 24,50 | 25,30 | 0,80% | 190,00 |
| 16.04.2024 | 25,30 | 25,80 | 24,90 | 25,10 | 0,00% | - |
| 15.04.2024 | 25,80 | 25,80 | 25,10 | 25,10 | -1,57% | 20,00 |
| 12.04.2024 | 25,90 | 26,50 | 25,30 | 25,50 | -0,78% | 522,00 |
| 11.04.2024 | 25,20 | 25,90 | 25,00 | 25,70 | 2,39% | 612,00 |
| 10.04.2024 | 26,00 | 26,00 | 24,90 | 25,10 | -3,09% | - |
| 09.04.2024 | 25,60 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 08.04.2024 | 25,90 | 26,40 | 25,50 | 25,70 | -0,77% | - |
| 05.04.2024 | 26,10 | 26,30 | 25,50 | 25,90 | -0,77% | - |
| 04.04.2024 | 26,60 | 26,90 | 25,90 | 26,10 | -2,25% | - |
| 03.04.2024 | 26,40 | 26,90 | 26,40 | 26,70 | 0,75% | - |
| 02.04.2024 | 27,20 | 27,20 | 26,20 | 26,50 | -0,75% | - |
| 28.03.2024 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 27.03.2024 | 27,10 | 27,60 | 26,70 | 26,90 | -0,74% | - |
| 26.03.2024 | 27,70 | 28,20 | 27,00 | 27,10 | -2,17% | - |
| 25.03.2024 | 25,70 | 27,90 | 25,50 | 27,70 | 7,78% | - |
| 22.03.2024 | 25,90 | 26,30 | 25,30 | 25,70 | -0,77% | - |
| 21.03.2024 | 25,30 | 26,10 | 25,30 | 25,90 | 2,37% | - |
| 20.03.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 19.03.2024 | 25,10 | 25,90 | 25,10 | 25,30 | 0,00% | - |
| 18.03.2024 | 25,50 | 26,10 | 25,10 | 25,30 | 0,80% | - |
| 15.03.2024 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 14.03.2024 | 24,50 | 25,50 | 24,50 | 25,30 | 3,69% | - |
| 13.03.2024 | 23,90 | 24,70 | 23,30 | 24,40 | 2,09% | - |
| 12.03.2024 | 22,90 | 24,00 | 22,70 | 23,90 | 4,37% | 450,00 |
| 11.03.2024 | 22,50 | 23,30 | 22,30 | 22,90 | 1,33% | - |
| 08.03.2024 | 18,15 | 24,30 | 18,15 | 22,60 | 24,86% | 1.090,00 |
| 07.03.2024 | 18,25 | 18,45 | 18,05 | 18,10 | -1,90% | - |
| 06.03.2024 | 18,65 | 18,75 | 18,30 | 18,45 | 0,27% | - |
| 05.03.2024 | 18,55 | 19,05 | 18,25 | 18,40 | -1,60% | - |
| 04.03.2024 | 18,65 | 19,05 | 18,55 | 18,70 | 0,27% | - |
| 01.03.2024 | 19,35 | 19,60 | 18,65 | 18,65 | -3,37% | - |
| 29.02.2024 | 18,60 | 19,30 | 18,55 | 19,30 | 3,76% | - |
| 28.02.2024 | 18,95 | 19,25 | 18,55 | 18,60 | -2,11% | - |
| 27.02.2024 | 19,25 | 19,55 | 18,80 | 19,00 | -1,04% | - |
| 26.02.2024 | 18,85 | 19,45 | 18,75 | 19,20 | 1,32% | - |
| 23.02.2024 | 19,15 | 19,25 | 18,75 | 18,95 | -0,52% | - |
| 22.02.2024 | 19,15 | 19,55 | 18,80 | 19,05 | -0,52% | 271,00 |
| 21.02.2024 | 19,25 | 19,50 | 18,80 | 19,15 | -0,26% | - |
| 20.02.2024 | 19,70 | 19,70 | 19,15 | 19,20 | -2,54% | - |
| 16.02.2024 | 20,30 | 20,50 | 19,55 | 19,70 | -2,48% | - |
| 15.02.2024 | 19,90 | 20,30 | 19,45 | 20,20 | 2,80% | - |
| 14.02.2024 | 18,15 | 19,80 | 18,15 | 19,65 | 8,26% | - |
| 13.02.2024 | 19,05 | 19,10 | 18,05 | 18,15 | -5,47% | - |
| 12.02.2024 | 18,20 | 19,20 | 18,20 | 19,20 | 6,37% | - |
| 09.02.2024 | 18,20 | 18,25 | 17,75 | 18,05 | -0,55% | - |
| 08.02.2024 | 17,80 | 18,55 | 17,50 | 18,15 | 1,97% | - |
| 07.02.2024 | 18,15 | 18,60 | 17,55 | 17,80 | -1,66% | - |
| 06.02.2024 | 17,50 | 18,25 | 17,05 | 18,10 | 3,72% | - |
| 05.02.2024 | 17,70 | 17,80 | 17,30 | 17,45 | -2,51% | - |
| 02.02.2024 | 17,90 | 18,05 | 17,15 | 17,90 | 0,56% | - |
| 01.02.2024 | 17,75 | 18,05 | 17,10 | 17,80 | 0,28% | - |
| 31.01.2024 | 17,95 | 18,25 | 17,40 | 17,75 | -1,39% | - |
| 30.01.2024 | 18,70 | 18,70 | 17,90 | 18,00 | -2,70% | - |
| 29.01.2024 | 18,15 | 18,65 | 17,95 | 18,50 | 1,37% | - |
| 26.01.2024 | 18,65 | 18,80 | 18,25 | 18,25 | -2,41% | - |
| 25.01.2024 | 18,15 | 18,75 | 18,05 | 18,70 | 4,18% | - |
| 24.01.2024 | 18,25 | 18,25 | 17,65 | 17,95 | -1,91% | - |
| 23.01.2024 | 18,00 | 18,30 | 17,65 | 18,30 | 1,67% | 200,00 |
| 22.01.2024 | 17,15 | 18,00 | 16,85 | 18,00 | 5,26% | - |
| 19.01.2024 | 17,45 | 17,80 | 16,95 | 17,10 | -2,01% | - |
| 18.01.2024 | 16,75 | 17,75 | 16,50 | 17,45 | 3,87% | - |
| 17.01.2024 | 16,45 | 16,90 | 15,85 | 16,80 | 2,13% | - |
| 16.01.2024 | 16,45 | 16,90 | 15,85 | 16,45 | 0,61% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,30 | 16,35 | 0,00% | - |
| 12.01.2024 | 16,85 | 17,25 | 15,90 | 16,35 | -2,97% | - |
| 11.01.2024 | 17,70 | 17,85 | 16,75 | 16,85 | -4,80% | - |
| 10.01.2024 | 17,75 | 17,95 | 17,55 | 17,70 | -0,28% | - |
| 09.01.2024 | 18,15 | 18,15 | 17,70 | 17,75 | -1,93% | - |
| 08.01.2024 | 17,90 | 18,45 | 17,65 | 18,10 | 1,12% | - |
| 05.01.2024 | 18,25 | 18,55 | 17,65 | 17,90 | -1,38% | - |
| 04.01.2024 | 18,45 | 18,65 | 18,05 | 18,15 | -1,63% | - |
| 03.01.2024 | 19,45 | 19,55 | 18,45 | 18,45 | -5,14% | - |
| 02.01.2024 | 19,50 | 20,05 | 19,35 | 19,45 | -2,99% | 170,00 |
| 29.12.2023 | 20,05 | 20,40 | 20,05 | 20,05 | 0,50% | 450,00 |
| 28.12.2023 | 20,50 | 20,70 | 19,90 | 19,95 | -1,72% | - |
| 27.12.2023 | 20,05 | 20,70 | 19,65 | 20,30 | 3,05% | 300,00 |
| 22.12.2023 | 19,15 | 20,05 | 19,15 | 19,70 | 2,07% | - |
| 21.12.2023 | 19,00 | 19,85 | 18,95 | 19,30 | 1,85% | - |
| 20.12.2023 | 19,15 | 19,95 | 18,40 | 18,95 | 0,26% | - |
| 19.12.2023 | 18,45 | 19,35 | 18,40 | 18,90 | 2,72% | - |
| 18.12.2023 | 18,45 | 18,95 | 18,20 | 18,40 | 0,82% | 18,00 |
| 15.12.2023 | 19,20 | 19,80 | 18,10 | 18,25 | -4,45% | - |
| 14.12.2023 | 19,05 | 19,70 | 18,65 | 19,10 | 0,00% | 518,00 |
| 13.12.2023 | 18,60 | 19,15 | 17,85 | 19,10 | 1,87% | - |
| 12.12.2023 | 19,05 | 19,05 | 18,40 | 18,75 | -1,06% | - |
| 11.12.2023 | 19,45 | 19,50 | 18,90 | 18,95 | -1,81% | - |
| 08.12.2023 | 19,25 | 19,50 | 19,05 | 19,30 | 1,05% | - |
| 07.12.2023 | 18,95 | 19,20 | 18,65 | 19,10 | 0,79% | - |
| 06.12.2023 | 19,25 | 19,40 | 18,75 | 18,95 | -1,56% | - |
| 05.12.2023 | 19,25 | 19,45 | 18,75 | 19,25 | 0,52% | - |
| 04.12.2023 | 19,05 | 19,35 | 18,75 | 19,15 | 0,26% | - |
| 01.12.2023 | 18,35 | 19,15 | 18,35 | 19,10 | 4,09% | - |