Börse:
24,900€
-0,40%
Echtzeit-Aktienkurs Willdan Group
Bid:
24,600€
Ask:
25,200€
Aktienkurse zur Willdan Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 25,30 | 25,40 | 24,40 | 24,40 | -2,40% | - |
| 23.05.2022 | 24,40 | 25,10 | 24,00 | 25,00 | 0,00% | - |
| 20.05.2022 | 25,20 | 25,70 | 24,80 | 25,00 | -3,47% | - |
| 19.05.2022 | 25,70 | 26,30 | 25,30 | 25,90 | 1,17% | - |
| 18.05.2022 | 26,20 | 26,20 | 25,50 | 25,60 | -2,66% | - |
| 17.05.2022 | 25,50 | 26,30 | 24,70 | 26,30 | 3,95% | - |
| 16.05.2022 | 24,60 | 25,40 | 24,00 | 25,30 | 2,43% | - |
| 13.05.2022 | 24,30 | 25,00 | 23,50 | 24,70 | 5,11% | - |
| 12.05.2022 | 22,90 | 23,70 | 22,60 | 23,50 | -6,00% | - |
| 11.05.2022 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 710,00 |
| 10.05.2022 | 25,20 | 25,30 | 24,40 | 24,90 | -2,35% | - |
| 09.05.2022 | 25,40 | 25,50 | 24,80 | 25,50 | 1,19% | - |
| 06.05.2022 | 26,40 | 26,40 | 23,80 | 25,20 | -9,35% | - |
| 05.05.2022 | 27,80 | 28,30 | 27,40 | 27,80 | 2,58% | - |
| 04.05.2022 | 26,60 | 27,10 | 26,20 | 27,10 | 0,74% | - |
| 03.05.2022 | 26,10 | 26,90 | 25,50 | 26,90 | 3,07% | - |
| 02.05.2022 | 25,60 | 26,30 | 25,50 | 26,10 | -0,38% | - |
| 29.04.2022 | 26,10 | 26,80 | 25,80 | 26,20 | -1,13% | - |
| 28.04.2022 | 25,30 | 26,60 | 25,10 | 26,50 | 3,52% | - |
| 27.04.2022 | 26,40 | 27,00 | 25,50 | 25,60 | -4,48% | - |
| 26.04.2022 | 26,60 | 27,00 | 26,10 | 26,80 | 1,13% | - |
| 25.04.2022 | 26,40 | 26,70 | 26,20 | 26,50 | -1,85% | - |
| 22.04.2022 | 26,90 | 27,20 | 26,60 | 27,00 | -1,10% | - |
| 21.04.2022 | 26,80 | 27,30 | 26,50 | 27,30 | 3,02% | - |
| 20.04.2022 | 26,20 | 26,60 | 26,20 | 26,50 | 1,53% | - |
| 19.04.2022 | 25,50 | 26,30 | 25,30 | 26,10 | -1,14% | - |
| 14.04.2022 | 26,40 | 27,40 | 26,10 | 26,40 | 0,76% | - |
| 13.04.2022 | 26,00 | 27,00 | 25,70 | 26,20 | -0,38% | - |
| 12.04.2022 | 26,20 | 26,90 | 26,10 | 26,30 | 0,38% | - |
| 11.04.2022 | 26,60 | 26,90 | 26,10 | 26,20 | -2,60% | - |
| 08.04.2022 | 27,00 | 27,20 | 26,60 | 26,90 | 0,37% | - |
| 07.04.2022 | 27,50 | 27,60 | 26,80 | 26,80 | -3,60% | - |
| 06.04.2022 | 28,20 | 28,30 | 27,00 | 27,80 | -3,14% | - |
| 05.04.2022 | 29,60 | 29,80 | 28,70 | 28,70 | -0,69% | - |
| 04.04.2022 | 28,40 | 29,70 | 28,40 | 28,90 | 2,12% | - |
| 01.04.2022 | 27,80 | 28,70 | 27,60 | 28,30 | 0,71% | - |
| 31.03.2022 | 28,40 | 28,70 | 28,00 | 28,10 | 0,72% | - |
| 30.03.2022 | 28,10 | 28,60 | 27,80 | 27,90 | -1,41% | - |
| 29.03.2022 | 28,10 | 28,80 | 27,90 | 28,30 | 2,54% | - |
| 28.03.2022 | 28,20 | 28,60 | 27,30 | 27,60 | -2,82% | - |
| 25.03.2022 | 29,30 | 29,40 | 28,00 | 28,40 | -2,41% | - |
| 24.03.2022 | 28,50 | 29,50 | 28,10 | 29,10 | 3,56% | - |
| 23.03.2022 | 27,30 | 28,20 | 27,20 | 28,10 | 2,18% | - |
| 22.03.2022 | 26,70 | 27,50 | 26,60 | 27,50 | 0,00% | - |
| 21.03.2022 | 27,50 | 28,50 | 27,10 | 27,50 | 4,96% | - |
| 18.03.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | - |
| 17.03.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 16.03.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -12,23% | - |
| 15.03.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | - |
| 14.03.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 2,75% | - |
| 11.03.2022 | 28,80 | 29,60 | 25,20 | 25,50 | -9,89% | - |
| 10.03.2022 | 29,80 | 29,80 | 28,30 | 28,30 | -5,98% | - |
| 09.03.2022 | 30,20 | 30,60 | 29,80 | 30,10 | -1,95% | - |
| 08.03.2022 | 30,00 | 31,00 | 30,00 | 30,70 | -1,29% | - |
| 07.03.2022 | 30,50 | 31,20 | 30,20 | 31,10 | 4,36% | - |
| 04.03.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 03.03.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 02.03.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 01.03.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 5,88% | - |
| 28.02.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 25.02.2022 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | - |
| 24.02.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 23.02.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 22.02.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.02.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 18.02.2022 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 17.02.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.02.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 15.02.2022 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 14.02.2022 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 11.02.2022 | 26,80 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 10.02.2022 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 09.02.2022 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 08.02.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 07.02.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | - |
| 04.02.2022 | 26,00 | 26,80 | 25,40 | 25,50 | -3,04% | - |
| 03.02.2022 | 26,80 | 26,80 | 26,00 | 26,30 | -1,50% | - |
| 02.02.2022 | 27,60 | 27,60 | 26,10 | 26,70 | -4,30% | - |
| 01.02.2022 | 27,90 | 28,60 | 27,40 | 27,90 | -5,42% | - |
| 31.01.2022 | 28,00 | 29,50 | 27,70 | 29,50 | 2,43% | - |
| 28.01.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 27.01.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 26.01.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 25.01.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 24.01.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 21.01.2022 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.01.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 19.01.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 18.01.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 17.01.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 14.01.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.01.2022 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 12.01.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 11.01.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 10.01.2022 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | - |
| 07.01.2022 | 28,00 | 28,30 | 27,30 | 27,50 | -1,43% | - |
| 06.01.2022 | 28,40 | 28,70 | 27,90 | 27,90 | -3,46% | - |
| 05.01.2022 | 28,80 | 29,40 | 28,10 | 28,90 | -3,34% | - |
| 04.01.2022 | 30,70 | 30,90 | 29,70 | 29,90 | 0,00% | - |
| 03.01.2022 | 31,00 | 31,10 | 29,70 | 29,90 | 3,10% | - |