25,600€
0,39%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 25.04.2024 | 26,10 | 26,10 | 25,10 | 25,50 | -2,30% | - |
| 24.04.2024 | 26,10 | 26,60 | 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 | 1,59% | - |
| 19.04.2024 | 25,10 | 25,50 | 24,80 | 25,10 | 0,00% | - |
| 18.04.2024 | 25,10 | 25,80 | 24,90 | 25,10 | 0,00% | - |
| 17.04.2024 | 25,10 | 25,80 | 24,50 | 25,10 | 0,00% | - |
| 16.04.2024 | 25,30 | 25,80 | 24,90 | 25,10 | -0,79% | - |
| 15.04.2024 | 25,50 | 25,80 | 25,10 | 25,30 | -0,78% | - |
| 12.04.2024 | 25,90 | 26,50 | 25,30 | 25,50 | -1,16% | 126,00 |
| 11.04.2024 | 25,30 | 25,90 | 25,00 | 25,80 | 1,98% | - |
| 10.04.2024 | 25,80 | 26,00 | 24,90 | 25,30 | -2,32% | - |
| 09.04.2024 | 25,70 | 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 | 27,00 | 25,90 | 26,10 | -1,88% | - |
| 03.04.2024 | 26,50 | 26,90 | 25,90 | 26,60 | 0,38% | - |
| 02.04.2024 | 26,70 | 27,30 | 26,20 | 26,50 | -1,12% | - |
| 28.03.2024 | 27,00 | 27,30 | 26,60 | 26,80 | -0,37% | - |
| 27.03.2024 | 27,10 | 27,60 | 26,70 | 26,90 | -0,74% | - |
| 26.03.2024 | 27,80 | 28,20 | 27,00 | 27,10 | -2,17% | - |
| 25.03.2024 | 25,50 | 27,90 | 25,10 | 27,70 | 7,78% | - |
| 22.03.2024 | 25,90 | 26,50 | 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 | 25,20 | 25,90 | 25,10 | 25,30 | 0,40% | - |
| 18.03.2024 | 25,40 | 26,10 | 25,10 | 25,20 | 0,40% | - |
| 15.03.2024 | 25,30 | 25,60 | 24,90 | 25,10 | -0,79% | - |
| 14.03.2024 | 24,50 | 25,50 | 24,50 | 25,30 | 4,12% | - |
| 13.03.2024 | 23,90 | 24,70 | 23,40 | 24,30 | 1,67% | - |
| 12.03.2024 | 23,10 | 24,10 | 22,70 | 23,90 | 3,91% | - |
| 11.03.2024 | 22,50 | 23,30 | 22,30 | 23,00 | 2,22% | 100,00 |
| 08.03.2024 | 20,60 | 24,30 | 20,60 | 22,50 | 9,49% | 80,00 |
| 07.03.2024 | 18,30 | 20,55 | 18,05 | 20,55 | 11,38% | - |
| 06.03.2024 | 18,70 | 18,75 | 18,30 | 18,45 | 0,27% | - |
| 05.03.2024 | 18,60 | 18,90 | 18,25 | 18,40 | -1,60% | - |
| 04.03.2024 | 18,70 | 19,05 | 18,55 | 18,70 | 0,27% | - |
| 01.03.2024 | 19,35 | 19,45 | 18,65 | 18,65 | -3,12% | - |
| 29.02.2024 | 18,65 | 19,30 | 18,55 | 19,25 | 3,49% | - |
| 28.02.2024 | 18,90 | 19,20 | 18,55 | 18,60 | -2,11% | - |
| 27.02.2024 | 19,30 | 19,75 | 18,80 | 19,00 | -1,30% | - |
| 26.02.2024 | 18,85 | 19,45 | 18,75 | 19,25 | 1,58% | - |
| 23.02.2024 | 19,15 | 19,35 | 18,75 | 18,95 | -0,26% | - |
| 22.02.2024 | 19,15 | 19,75 | 18,80 | 19,00 | -0,78% | - |
| 21.02.2024 | 19,25 | 19,75 | 18,80 | 19,15 | -0,26% | - |
| 20.02.2024 | 19,75 | 19,75 | 19,15 | 19,20 | -2,78% | - |
| 19.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 16.02.2024 | 20,30 | 20,50 | 19,55 | 19,80 | -2,46% | - |
| 15.02.2024 | 19,95 | 20,30 | 19,50 | 20,30 | 2,78% | - |
| 14.02.2024 | 18,15 | 19,80 | 18,15 | 19,75 | 8,82% | - |
| 13.02.2024 | 19,10 | 19,10 | 18,05 | 18,15 | -5,22% | - |
| 12.02.2024 | 18,25 | 19,20 | 18,20 | 19,15 | 5,51% | - |
| 09.02.2024 | 18,25 | 18,25 | 17,75 | 18,15 | 0,00% | - |
| 08.02.2024 | 17,80 | 18,60 | 17,45 | 18,15 | 1,97% | - |
| 07.02.2024 | 18,20 | 18,60 | 17,55 | 17,80 | -1,66% | - |
| 06.02.2024 | 17,55 | 18,25 | 17,20 | 18,10 | 3,43% | - |
| 05.02.2024 | 17,70 | 17,80 | 17,25 | 17,50 | -2,23% | - |
| 02.02.2024 | 17,90 | 18,05 | 17,15 | 17,90 | 0,56% | - |
| 01.02.2024 | 17,70 | 18,05 | 17,10 | 17,80 | 0,28% | - |
| 31.01.2024 | 17,95 | 18,25 | 17,60 | 17,75 | -1,39% | - |
| 30.01.2024 | 18,70 | 18,75 | 17,90 | 18,00 | -2,96% | - |
| 29.01.2024 | 18,15 | 18,65 | 17,90 | 18,55 | 2,49% | - |
| 26.01.2024 | 18,70 | 18,80 | 18,10 | 18,10 | -3,98% | - |
| 25.01.2024 | 18,10 | 18,85 | 18,05 | 18,85 | 4,72% | - |
| 24.01.2024 | 18,25 | 18,30 | 17,65 | 18,00 | -1,37% | - |
| 23.01.2024 | 18,10 | 18,30 | 17,70 | 18,25 | 1,39% | - |
| 22.01.2024 | 17,20 | 18,05 | 16,85 | 18,00 | 5,26% | - |
| 19.01.2024 | 17,45 | 17,80 | 16,95 | 17,10 | -2,01% | - |
| 18.01.2024 | 16,80 | 17,75 | 16,50 | 17,45 | 3,87% | - |
| 17.01.2024 | 16,50 | 16,90 | 15,85 | 16,80 | 2,44% | - |
| 16.01.2024 | 16,40 | 16,95 | 15,85 | 16,40 | 0,00% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 12.01.2024 | 16,90 | 17,40 | 15,90 | 16,40 | -2,96% | - |
| 11.01.2024 | 17,70 | 18,20 | 16,70 | 16,90 | -4,79% | - |
| 10.01.2024 | 17,80 | 17,95 | 17,15 | 17,75 | 0,00% | - |
| 09.01.2024 | 18,20 | 18,20 | 17,60 | 17,75 | -1,93% | - |
| 08.01.2024 | 17,95 | 18,45 | 17,40 | 18,10 | 1,40% | - |
| 05.01.2024 | 18,25 | 18,55 | 17,70 | 17,85 | -1,92% | - |
| 04.01.2024 | 18,45 | 18,65 | 18,05 | 18,20 | -1,36% | - |
| 03.01.2024 | 19,55 | 19,60 | 18,40 | 18,45 | -5,14% | - |
| 02.01.2024 | 20,10 | 20,10 | 19,35 | 19,45 | -3,23% | - |
| 29.12.2023 | 20,00 | 20,30 | 19,95 | 20,10 | 0,75% | - |
| 28.12.2023 | 20,50 | 20,70 | 19,90 | 19,95 | -2,21% | - |
| 27.12.2023 | 19,70 | 20,70 | 19,65 | 20,40 | 3,55% | - |
| 22.12.2023 | 19,25 | 19,95 | 19,15 | 19,70 | 2,07% | - |
| 21.12.2023 | 18,95 | 19,85 | 18,95 | 19,30 | 1,85% | - |
| 20.12.2023 | 19,10 | 19,95 | 18,45 | 18,95 | 0,00% | - |
| 19.12.2023 | 18,45 | 19,35 | 18,40 | 18,95 | 2,71% | - |
| 18.12.2023 | 18,50 | 18,95 | 18,20 | 18,45 | 0,00% | - |
| 15.12.2023 | 19,20 | 19,80 | 18,10 | 18,45 | -3,40% | - |
| 14.12.2023 | 19,10 | 19,70 | 18,65 | 19,10 | 0,26% | - |
| 13.12.2023 | 18,55 | 19,15 | 17,85 | 19,05 | 1,87% | - |
| 12.12.2023 | 19,05 | 19,05 | 18,40 | 18,70 | -1,32% | - |
| 11.12.2023 | 19,45 | 19,50 | 18,90 | 18,95 | -2,07% | - |
| 08.12.2023 | 19,25 | 19,50 | 19,05 | 19,35 | 1,31% | - |
| 07.12.2023 | 18,95 | 19,15 | 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 | 0,26% | - |
| 04.12.2023 | 19,05 | 19,35 | 18,75 | 19,20 | 0,52% | - |