24,600€
0,41%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,60 | 24,90 | 24,40 | 24,50 | -0,81% | - |
| 28.08.2025 | 24,80 | 25,00 | 24,10 | 24,70 | -0,80% | - |
| 27.08.2025 | 25,00 | 25,40 | 24,70 | 24,90 | 0,81% | - |
| 26.08.2025 | 25,00 | 25,20 | 24,70 | 24,70 | -0,80% | - |
| 25.08.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 22.08.2025 | 24,40 | 25,70 | 24,00 | 25,10 | 4,15% | - |
| 21.08.2025 | 23,80 | 24,30 | 23,40 | 24,10 | 0,84% | - |
| 20.08.2025 | 24,60 | 24,70 | 23,70 | 23,90 | -2,45% | - |
| 19.08.2025 | 23,80 | 25,10 | 23,60 | 24,50 | 1,66% | - |
| 18.08.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,00% | - |
| 15.08.2025 | 24,40 | 24,40 | 23,90 | 24,10 | -0,82% | - |
| 14.08.2025 | 24,40 | 24,60 | 23,90 | 24,30 | 0,00% | - |
| 13.08.2025 | 23,60 | 24,50 | 23,30 | 24,30 | 2,53% | - |
| 12.08.2025 | 22,40 | 23,70 | 22,40 | 23,70 | 5,33% | - |
| 11.08.2025 | 22,80 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 08.08.2025 | 22,90 | 23,20 | 22,70 | 22,70 | -1,73% | - |
| 07.08.2025 | 23,60 | 24,00 | 22,90 | 23,10 | -2,94% | - |
| 06.08.2025 | 23,80 | 24,00 | 23,50 | 23,80 | -0,42% | - |
| 05.08.2025 | 23,30 | 23,90 | 23,20 | 23,90 | 1,70% | - |
| 04.08.2025 | 23,00 | 23,80 | 23,00 | 23,50 | 1,73% | - |
| 01.08.2025 | 24,20 | 24,30 | 23,10 | 23,10 | -4,55% | - |
| 31.07.2025 | 24,30 | 24,30 | 23,70 | 24,20 | 1,26% | - |
| 30.07.2025 | 24,00 | 25,70 | 23,70 | 23,90 | 0,00% | - |
| 29.07.2025 | 24,70 | 24,80 | 23,70 | 23,90 | -4,02% | - |
| 28.07.2025 | 25,00 | 25,50 | 24,60 | 24,90 | 0,40% | - |
| 25.07.2025 | 24,60 | 25,20 | 24,50 | 24,80 | 2,06% | - |
| 24.07.2025 | 24,40 | 24,50 | 24,00 | 24,30 | -0,82% | - |
| 23.07.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 22.07.2025 | 23,80 | 24,50 | 23,60 | 24,30 | 1,67% | - |
| 21.07.2025 | 23,90 | 24,70 | 23,60 | 23,90 | 0,84% | - |
| 18.07.2025 | 24,40 | 24,60 | 23,70 | 23,70 | -2,47% | - |
| 17.07.2025 | 24,00 | 24,70 | 24,00 | 24,30 | 1,67% | - |
| 16.07.2025 | 24,00 | 24,60 | 23,70 | 23,90 | -0,83% | - |
| 15.07.2025 | 24,60 | 25,00 | 24,10 | 24,10 | -1,63% | - |
| 14.07.2025 | 25,10 | 25,20 | 24,50 | 24,50 | -3,16% | - |
| 11.07.2025 | 25,80 | 25,80 | 24,90 | 25,30 | -2,32% | - |
| 10.07.2025 | 25,00 | 26,10 | 24,80 | 25,90 | 3,19% | - |
| 09.07.2025 | 24,60 | 25,10 | 24,50 | 25,10 | 1,62% | - |
| 08.07.2025 | 24,20 | 24,70 | 24,00 | 24,70 | 2,49% | - |
| 07.07.2025 | 24,60 | 24,90 | 24,10 | 24,10 | -2,03% | - |
| 04.07.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -0,81% | - |
| 03.07.2025 | 24,80 | 25,20 | 24,50 | 24,80 | 0,40% | - |
| 02.07.2025 | 24,10 | 24,90 | 24,10 | 24,70 | 2,49% | - |
| 01.07.2025 | 23,20 | 24,90 | 22,60 | 24,10 | 4,33% | - |
| 30.06.2025 | 23,50 | 23,80 | 22,90 | 23,10 | -2,12% | - |
| 27.06.2025 | 23,50 | 23,70 | 23,30 | 23,60 | 0,00% | - |
| 26.06.2025 | 23,30 | 23,60 | 23,10 | 23,60 | 0,85% | - |
| 25.06.2025 | 23,70 | 23,90 | 23,20 | 23,40 | -1,68% | - |
| 24.06.2025 | 23,80 | 24,30 | 23,50 | 23,80 | -0,83% | - |
| 23.06.2025 | 23,70 | 24,00 | 23,40 | 24,00 | 0,84% | - |
| 20.06.2025 | 24,30 | 24,80 | 23,60 | 23,80 | -1,65% | - |
| 19.06.2025 | 24,30 | 24,50 | 24,20 | 24,20 | -0,82% | - |
| 18.06.2025 | 24,10 | 24,60 | 24,00 | 24,40 | 0,83% | - |
| 17.06.2025 | 24,50 | 24,70 | 24,20 | 24,20 | -1,63% | - |
| 16.06.2025 | 23,90 | 24,80 | 23,70 | 24,60 | 2,50% | - |
| 13.06.2025 | 24,10 | 24,40 | 23,70 | 24,00 | 0,00% | - |
| 12.06.2025 | 23,90 | 24,20 | 23,30 | 24,00 | 0,00% | - |
| 11.06.2025 | 24,70 | 24,90 | 23,70 | 24,00 | -3,23% | - |
| 10.06.2025 | 23,90 | 24,80 | 23,80 | 24,80 | 3,77% | - |
| 09.06.2025 | 23,60 | 24,40 | 23,40 | 23,90 | 1,27% | - |
| 06.06.2025 | 23,60 | 24,30 | 23,30 | 23,60 | 0,00% | - |
| 05.06.2025 | 23,70 | 23,90 | 23,30 | 23,60 | -0,84% | - |
| 04.06.2025 | 23,70 | 23,90 | 23,40 | 23,80 | 0,00% | - |
| 03.06.2025 | 22,70 | 23,80 | 22,60 | 23,80 | 4,39% | - |
| 02.06.2025 | 22,90 | 24,30 | 22,50 | 22,80 | -0,44% | 170,00 |
| 30.05.2025 | 23,00 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 29.05.2025 | 23,10 | 23,70 | 22,80 | 23,10 | -0,86% | - |
| 28.05.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 27.05.2025 | 22,60 | 23,30 | 22,60 | 23,30 | 2,19% | - |
| 26.05.2025 | 22,70 | 22,90 | 22,70 | 22,80 | 0,44% | - |
| 23.05.2025 | 23,20 | 23,20 | 22,60 | 22,70 | -2,58% | - |
| 22.05.2025 | 23,10 | 23,40 | 23,00 | 23,30 | 0,87% | - |
| 21.05.2025 | 24,10 | 24,10 | 23,10 | 23,10 | -4,15% | - |
| 20.05.2025 | 24,50 | 24,60 | 24,10 | 24,10 | -1,63% | - |
| 19.05.2025 | 24,90 | 24,90 | 24,30 | 24,50 | -2,39% | - |
| 16.05.2025 | 25,10 | 25,20 | 24,90 | 25,10 | 0,80% | - |
| 15.05.2025 | 25,10 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 14.05.2025 | 25,10 | 25,30 | 24,30 | 25,10 | -0,40% | - |
| 13.05.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 12.05.2025 | 23,40 | 25,90 | 23,40 | 25,40 | 8,55% | - |
| 09.05.2025 | 23,60 | 23,80 | 23,20 | 23,40 | -0,85% | - |
| 08.05.2025 | 22,50 | 23,80 | 22,50 | 23,60 | 5,36% | - |
| 07.05.2025 | 22,30 | 22,80 | 22,30 | 22,40 | 0,90% | - |
| 06.05.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 05.05.2025 | 23,20 | 23,40 | 22,40 | 22,80 | -1,72% | - |
| 02.05.2025 | 21,80 | 23,40 | 21,80 | 23,20 | 6,91% | - |
| 30.04.2025 | 23,50 | 24,30 | 20,30 | 21,70 | -10,70% | - |
| 29.04.2025 | 24,50 | 24,80 | 24,10 | 24,30 | -0,82% | - |
| 28.04.2025 | 24,10 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 25.04.2025 | 25,30 | 25,60 | 24,10 | 24,30 | -3,95% | - |
| 24.04.2025 | 24,90 | 25,30 | 24,60 | 25,30 | 1,61% | - |
| 23.04.2025 | 24,90 | 26,10 | 24,90 | 24,90 | 0,00% | - |
| 22.04.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 0,00% | - |
| 17.04.2025 | 24,10 | 25,10 | 23,60 | 24,90 | 3,32% | - |
| 16.04.2025 | 24,20 | 24,70 | 23,90 | 24,10 | -2,43% | - |
| 15.04.2025 | 25,10 | 25,30 | 24,50 | 24,70 | -1,20% | - |
| 14.04.2025 | 24,90 | 25,30 | 24,40 | 25,00 | 0,00% | - |
| 11.04.2025 | 25,50 | 25,50 | 24,00 | 25,00 | -1,57% | - |
| 10.04.2025 | 26,30 | 26,30 | 24,60 | 25,40 | -3,42% | - |
| 09.04.2025 | 24,60 | 26,70 | 23,80 | 26,30 | 6,48% | - |