Deutsche Märkte geschlossen

Willdan Group Inc. (J2A.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
16,40-0,40 (-2,38%)
Ab 07:03PM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202216,9016,9016,4016,4016,40-
23. Sept. 202217,1017,1016,8016,8016,80-
22. Sept. 202217,5017,5017,5017,5017,50-
21. Sept. 202217,6017,6017,5017,5017,50-
20. Sept. 202217,9017,9017,1017,1017,10-
19. Sept. 202217,8017,8017,8017,8017,80-
16. Sept. 202217,6017,6017,6017,6017,60-
15. Sept. 202218,1018,1017,1017,5017,50-
14. Sept. 202219,1019,1018,1018,1018,10-
13. Sept. 202220,6020,6020,6020,6020,60-
12. Sept. 202220,4020,4019,7019,7019,70-
09. Sept. 202220,0020,2020,0020,2020,20-
08. Sept. 202221,2021,2020,4020,4020,40-
07. Sept. 202221,2021,2021,2021,2021,20-
06. Sept. 202221,8021,8021,8021,8021,80-
05. Sept. 202221,8021,8021,8021,8021,80-
02. Sept. 202222,2022,2022,2022,2022,20-
01. Sept. 202222,4022,4022,4022,4022,40-
31. Aug. 202223,4023,4023,4023,4023,40-
30. Aug. 202224,6024,6023,4023,4023,40-
29. Aug. 202225,2025,2025,2025,2025,20-
26. Aug. 202227,0027,0025,2025,2025,20-
25. Aug. 202226,6026,6026,6026,6026,60-
24. Aug. 202226,6026,6026,6026,6026,60-
23. Aug. 202226,6026,6026,6026,6026,60-
22. Aug. 202227,2027,2027,2027,2027,20-
19. Aug. 202227,8027,8027,2027,2027,20-
18. Aug. 202227,6027,6027,6027,6027,60-
17. Aug. 202227,4027,4027,2027,2027,20-
16. Aug. 202227,6027,6027,6027,6027,60-
15. Aug. 202227,6027,6027,6027,6027,60-
12. Aug. 202227,2027,8027,2027,8027,80-
11. Aug. 202227,0027,0027,0027,0027,00-
10. Aug. 202226,8026,8026,8026,8026,80-
09. Aug. 202227,4027,4027,4027,4027,40-
08. Aug. 202227,0027,4027,0027,4027,40500
05. Aug. 202228,6028,6028,6028,6028,60-
04. Aug. 202227,8027,8027,8027,8027,80-
03. Aug. 202227,4027,4027,4027,4027,40-
02. Aug. 202226,6026,6026,6026,6026,60-
01. Aug. 202226,4026,8026,4026,6026,60-
29. Juli 202225,4025,4025,4025,4025,40-
28. Juli 202225,0025,0025,0025,0025,00-
27. Juli 202223,8023,8023,6023,6023,60-
26. Juli 202224,0024,0024,0024,0024,00-
25. Juli 202223,8024,0023,8024,0024,00-
22. Juli 202225,0025,0025,0025,0025,00-
21. Juli 202225,2025,2025,2025,2025,20-
20. Juli 202225,4025,4025,4025,4025,40-
19. Juli 202224,6024,6024,6024,6024,60-
18. Juli 202225,4025,6024,6024,6024,6060
15. Juli 202225,6025,6024,8025,0025,00-
14. Juli 202225,6026,0025,0025,4025,40-
13. Juli 202225,4025,4025,4025,4025,40-
12. Juli 202227,2027,2027,2027,2027,20-
11. Juli 202227,4027,4027,4027,4027,40-
08. Juli 202227,8027,8026,8026,8026,80-
07. Juli 202227,0027,0027,0027,0027,00-
06. Juli 202224,8025,8024,8025,8025,80-
05. Juli 202225,0025,0024,2024,2024,20-
04. Juli 202224,8024,8024,8024,8024,80-
01. Juli 202226,0026,0026,0026,0026,00-
30. Juni 202225,4025,4025,4025,4025,40-
29. Juni 202226,2026,2026,2026,2026,20-
28. Juni 202227,0027,2026,4026,4026,40-
27. Juni 202226,4026,4025,6025,6025,60-
24. Juni 202226,2026,8026,2026,8026,80-
23. Juni 202225,6025,6025,6025,6025,60-
22. Juni 202224,0024,0024,0024,0024,00-
21. Juni 202223,0023,0023,0023,0023,00-
20. Juni 202222,6022,6022,6022,6022,60-
17. Juni 202222,0022,0022,0022,0022,00-
16. Juni 202223,4023,4023,4023,4023,40-
15. Juni 202223,0023,0023,0023,0023,00-
14. Juni 202223,8023,8023,8023,8023,80-
13. Juni 202225,8025,8025,8025,8025,80-
10. Juni 202225,4025,4025,4025,4025,40-
09. Juni 202224,4025,6024,4025,2025,20-
08. Juni 202225,6025,6024,8024,8024,80-
07. Juni 202224,8024,8024,8024,8024,80-
06. Juni 202224,8024,8024,4024,4024,40-
03. Juni 202225,4025,4025,4025,4025,40-
02. Juni 202225,2025,2025,2025,2025,20-
01. Juni 202224,8024,8024,8024,8024,80-
31. Mai 202225,4025,4025,4025,4025,40-
30. Mai 202225,4025,4025,4025,4025,40-
27. Mai 202224,4024,4024,4024,4024,40-
26. Mai 202224,8024,8024,6024,6024,60-
25. Mai 202225,0025,0025,0025,0025,00-
24. Mai 202225,2025,2025,2025,2025,20-
23. Mai 202224,2024,4024,2024,4024,40-
20. Mai 202225,0025,2025,0025,2025,20-
19. Mai 202225,6025,6025,6025,6025,60-
18. Mai 202226,0026,0026,0026,0026,00-
17. Mai 202225,4025,4025,4025,4025,40-
16. Mai 202224,6024,6024,6024,6024,60-
13. Mai 202224,2024,2024,2024,2024,20-
12. Mai 202222,8022,8022,8022,8022,80-
11. Mai 202224,4024,4024,4024,4024,40-
10. Mai 202225,0025,0025,0025,0025,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...