26,200€
-2,96%
Echtzeit-Aktienkurs Willdan Group Inc.
Bid:
Ask:
Aktienkurse zur Willdan Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
27.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
26.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 7,81% | - |
25.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
22.03.2024 | 25,90 | 26,50 | 25,20 | 25,50 | -0,78% | - |
21.03.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 0,78% | - |
20.03.2024 | 25,30 | 25,70 | 25,10 | 25,50 | -1,54% | - |
19.03.2024 | 25,10 | 26,00 | 25,10 | 25,90 | 0,78% | - |
18.03.2024 | 25,50 | 26,30 | 25,10 | 25,70 | 1,58% | - |
15.03.2024 | 25,30 | 25,60 | 24,70 | 25,30 | 1,61% | - |
14.03.2024 | 24,50 | 25,20 | 24,40 | 24,90 | 2,47% | - |
13.03.2024 | 23,90 | 24,40 | 23,30 | 24,30 | 1,25% | - |
12.03.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 3,45% | 450,00 |
11.03.2024 | 22,50 | 23,30 | 22,10 | 23,20 | 1,75% | - |
08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 25,97% | - |
07.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
05.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
04.03.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -3,38% | - |
01.03.2024 | 19,35 | 19,80 | 18,90 | 19,25 | 1,58% | - |
29.02.2024 | 18,60 | 19,10 | 18,55 | 18,95 | -0,26% | - |
28.02.2024 | 18,95 | 19,35 | 18,65 | 19,00 | -1,30% | - |
27.02.2024 | 19,25 | 19,85 | 19,10 | 19,25 | 1,32% | - |
26.02.2024 | 18,85 | 19,15 | 18,65 | 19,00 | 0,00% | - |
23.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
22.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
21.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
20.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
19.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
15.02.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 8,84% | - |
14.02.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -4,23% | - |
13.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
12.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
08.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
06.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
05.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
02.02.2024 | 17,90 | 18,00 | 17,10 | 17,70 | 1,72% | - |
01.02.2024 | 17,75 | 18,15 | 17,10 | 17,40 | -1,97% | - |
31.01.2024 | 18,00 | 18,15 | 17,40 | 17,75 | -1,93% | - |
30.01.2024 | 18,70 | 18,70 | 17,90 | 18,10 | 0,28% | - |
29.01.2024 | 18,15 | 18,40 | 17,90 | 18,05 | -2,43% | - |
26.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
25.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
24.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
23.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
22.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
19.01.2024 | 17,30 | 17,30 | 17,20 | 17,20 | 3,61% | - |
18.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
17.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
16.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
15.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
12.01.2024 | 16,85 | 17,50 | 16,25 | 16,35 | -4,39% | - |
11.01.2024 | 17,70 | 17,80 | 16,85 | 17,10 | -3,12% | - |
10.01.2024 | 17,75 | 17,90 | 17,55 | 17,65 | -1,67% | - |
09.01.2024 | 18,15 | 18,15 | 17,65 | 17,95 | 0,84% | - |
08.01.2024 | 17,90 | 17,95 | 17,60 | 17,80 | -2,20% | - |
05.01.2024 | 18,25 | 18,55 | 17,60 | 18,20 | -0,82% | - |
04.01.2024 | 18,45 | 18,65 | 18,35 | 18,35 | -4,68% | - |
03.01.2024 | 19,70 | 19,70 | 19,00 | 19,25 | -1,79% | - |
02.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 170,00 |
29.12.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,25% | 450,00 |
28.12.2023 | 20,50 | 20,70 | 20,15 | 20,35 | -0,25% | - |
27.12.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 4,08% | 300,00 |
22.12.2023 | 19,15 | 20,10 | 19,15 | 19,60 | 2,08% | - |
21.12.2023 | 19,05 | 19,95 | 18,95 | 19,20 | -0,26% | - |
20.12.2023 | 19,10 | 19,45 | 18,40 | 19,25 | 2,94% | - |
19.12.2023 | 18,45 | 18,90 | 18,40 | 18,70 | 0,54% | - |
18.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -5,10% | 18,00 |
15.12.2023 | 19,25 | 19,85 | 19,25 | 19,60 | 0,77% | - |
14.12.2023 | 19,10 | 19,75 | 18,60 | 19,45 | 5,99% | - |
13.12.2023 | 18,60 | 19,00 | 18,25 | 18,35 | -1,87% | - |
12.12.2023 | 19,05 | 19,05 | 18,40 | 18,70 | -2,86% | - |
11.12.2023 | 19,45 | 19,50 | 19,10 | 19,25 | 0,52% | - |
08.12.2023 | 19,25 | 19,35 | 18,95 | 19,15 | 2,13% | - |
07.12.2023 | 18,90 | 19,10 | 18,60 | 18,75 | -2,09% | - |
06.12.2023 | 19,25 | 19,50 | 18,75 | 19,15 | -1,54% | - |
05.12.2023 | 19,25 | 19,45 | 18,70 | 19,45 | 0,78% | - |
04.12.2023 | 19,10 | 19,30 | 18,65 | 19,30 | 4,61% | - |
01.12.2023 | 18,35 | 18,90 | 18,30 | 18,45 | 0,27% | - |
30.11.2023 | 18,00 | 18,45 | 17,95 | 18,40 | 2,22% | - |
29.11.2023 | 17,70 | 18,65 | 17,65 | 18,00 | 0,28% | - |
28.11.2023 | 18,25 | 18,25 | 17,70 | 17,95 | -1,64% | - |
27.11.2023 | 18,45 | 19,00 | 18,05 | 18,25 | -1,08% | - |
24.11.2023 | 18,55 | 18,65 | 17,80 | 18,45 | -0,27% | - |
23.11.2023 | 18,45 | 18,55 | 18,45 | 18,50 | 0,54% | - |
22.11.2023 | 18,20 | 18,95 | 18,20 | 18,40 | 1,10% | - |
21.11.2023 | 18,45 | 18,45 | 17,70 | 18,20 | -3,19% | - |
20.11.2023 | 19,15 | 19,40 | 18,70 | 18,80 | -1,83% | - |
17.11.2023 | 18,80 | 19,60 | 18,75 | 19,15 | 0,52% | - |
16.11.2023 | 19,35 | 19,35 | 18,80 | 19,05 | -1,55% | - |
15.11.2023 | 19,35 | 19,95 | 18,60 | 19,35 | 6,91% | - |
14.11.2023 | 17,55 | 18,30 | 17,50 | 18,10 | 2,26% | - |
13.11.2023 | 17,75 | 18,05 | 17,15 | 17,70 | 1,14% | - |
10.11.2023 | 17,50 | 18,00 | 17,20 | 17,50 | -1,13% | - |
09.11.2023 | 17,85 | 18,15 | 17,65 | 17,70 | 1,72% | - |
08.11.2023 | 17,75 | 18,25 | 17,25 | 17,40 | -2,52% | - |
07.11.2023 | 17,70 | 18,35 | 17,70 | 17,85 | 0,85% | - |