Deutsche Märkte öffnen in 18 Minuten

Willdan Group Inc. (J2A.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,30-0,70 (-4,67%)
Ab 08:05AM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202214,3014,3014,3014,3014,30-
07. Dez. 202215,0015,0015,0015,0015,00-
06. Dez. 202215,1015,1015,1015,1015,10-
05. Dez. 202214,9014,9014,9014,9014,90-
02. Dez. 202215,2015,2014,6014,8014,80-
01. Dez. 202216,7016,7016,7016,7016,70-
30. Nov. 202216,6016,6016,6016,6016,60-
29. Nov. 202216,2016,2016,2016,2016,20-
28. Nov. 202215,6015,6015,6015,6015,60-
25. Nov. 202215,6015,7015,6015,6015,60-
24. Nov. 202215,5015,6015,5015,6015,60-
23. Nov. 202215,7015,7015,1015,1015,10-
22. Nov. 202215,6015,6015,5015,5015,50-
21. Nov. 202215,7015,7015,7015,7015,70-
18. Nov. 202215,6015,6015,6015,6015,60-
17. Nov. 202216,0016,0016,0016,0016,00-
16. Nov. 202216,5016,5016,5016,5016,50-
15. Nov. 202215,8015,8015,8015,8015,80-
14. Nov. 202215,5015,5015,5015,5015,50-
11. Nov. 202216,0016,0016,0016,0016,00-
10. Nov. 202215,8015,8015,8015,8015,80-
09. Nov. 202216,2016,2016,2016,2016,20-
08. Nov. 202216,4016,4016,4016,4016,40-
07. Nov. 202216,7016,8016,7016,8016,80-
04. Nov. 202213,3013,3013,3013,3013,30-
03. Nov. 202213,4013,4013,4013,4013,40-
02. Nov. 202214,0014,0014,0014,0014,00-
01. Nov. 202214,0014,0013,9013,9013,90-
31. Okt. 202214,3014,3014,0014,0014,00-
28. Okt. 202213,6013,6013,6013,6013,60-
27. Okt. 202213,6013,6013,6013,6013,60-
26. Okt. 202213,6013,6013,6013,6013,60-
25. Okt. 202212,9012,9012,9012,9012,90-
24. Okt. 202213,2013,2013,2013,2013,20-
21. Okt. 202212,9012,9012,9012,9012,90-
20. Okt. 202212,6012,6012,6012,6012,60-
19. Okt. 202212,6012,6012,6012,6012,60-
18. Okt. 202212,8012,8012,8012,8012,80-
17. Okt. 202211,9011,9011,9011,9011,90-
14. Okt. 202211,9011,9011,4011,4011,40-
13. Okt. 202213,1013,1013,1013,1013,10-
12. Okt. 202213,6013,6013,2013,2013,20-
11. Okt. 202213,6013,6013,6013,6013,60-
10. Okt. 202213,6013,8013,6013,6013,60-
07. Okt. 202214,4014,4014,4014,4014,40-
06. Okt. 202214,6014,6014,6014,6014,60-
05. Okt. 202215,1015,1015,1015,1015,10-
04. Okt. 202215,4015,4015,4015,4015,40-
03. Okt. 202215,1015,1015,1015,1015,10-
30. Sept. 202215,1015,3015,0015,2015,20-
29. Sept. 202215,9015,9015,9015,9015,90-
28. Sept. 202216,3016,3015,8015,8015,80-
27. Sept. 202216,6016,6016,2016,2016,20-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...