31,215$
1,31%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,61 | 31,23 | 29,40 | 31,22 | 1,31% | 1.119.666,00 |
| 06.03.2026 | 32,23 | 32,23 | 30,35 | 30,81 | -7,17% | 1.383.053,00 |
| 05.03.2026 | 34,34 | 34,52 | 33,01 | 33,19 | -3,77% | 1.026.201,00 |
| 04.03.2026 | 34,64 | 35,32 | 34,35 | 34,49 | -0,12% | 767.092,00 |
| 03.03.2026 | 33,44 | 34,73 | 33,24 | 34,53 | -0,17% | 800.360,00 |
| 02.03.2026 | 34,53 | 34,90 | 33,64 | 34,59 | -1,40% | 924.779,00 |
| 27.02.2026 | 33,83 | 35,24 | 33,65 | 35,08 | 2,39% | 1.343.830,00 |
| 26.02.2026 | 32,83 | 34,65 | 32,83 | 34,26 | 4,93% | 937.969,00 |
| 25.02.2026 | 33,43 | 33,43 | 32,50 | 32,65 | -1,60% | 828.202,00 |
| 24.02.2026 | 32,92 | 33,49 | 32,81 | 33,18 | -6,35% | 1.317.270,00 |
| 20.02.2026 | 34,54 | 35,77 | 34,08 | 35,43 | 2,10% | 928.860,00 |
| 19.02.2026 | 33,94 | 34,94 | 33,60 | 34,70 | 2,24% | 990.368,00 |
| 18.02.2026 | 33,87 | 34,09 | 33,39 | 33,94 | 0,59% | 929.325,00 |
| 17.02.2026 | 33,50 | 33,96 | 33,17 | 33,74 | 1,60% | 1.033.044,00 |
| 13.02.2026 | 32,72 | 33,87 | 32,55 | 33,21 | 1,84% | 1.224.222,00 |
| 12.02.2026 | 35,01 | 35,45 | 31,07 | 32,61 | -5,37% | 2.768.791,00 |
| 11.02.2026 | 34,99 | 36,11 | 34,26 | 34,46 | -1,32% | 1.157.961,00 |
| 10.02.2026 | 35,53 | 36,18 | 34,88 | 34,92 | -1,81% | 1.204.312,00 |
| 09.02.2026 | 35,31 | 35,71 | 34,23 | 35,57 | 2,32% | 2.131.995,00 |
| 06.02.2026 | 34,40 | 36,32 | 33,18 | 34,76 | -8,26% | 2.912.909,00 |
| 05.02.2026 | 37,81 | 38,44 | 37,53 | 37,89 | 0,16% | 1.950.348,00 |
| 04.02.2026 | 37,38 | 38,38 | 37,23 | 37,83 | 1,80% | 2.381.827,00 |
| 03.02.2026 | 36,03 | 37,54 | 36,03 | 37,16 | 2,12% | 1.845.472,00 |
| 02.02.2026 | 34,25 | 36,50 | 34,22 | 36,39 | 6,25% | 1.416.434,00 |
| 30.01.2026 | 33,59 | 34,65 | 33,08 | 34,25 | -1,15% | 1.375.497,00 |
| 29.01.2026 | 35,05 | 35,89 | 34,30 | 34,65 | 0,90% | 1.551.947,00 |
| 28.01.2026 | 33,59 | 35,16 | 33,26 | 34,34 | 4,03% | 1.762.520,00 |
| 27.01.2026 | 33,25 | 33,49 | 32,93 | 33,01 | -1,14% | 692.060,00 |
| 26.01.2026 | 33,72 | 34,01 | 32,98 | 33,39 | -3,64% | 651.531,00 |
| 22.01.2026 | 33,95 | 34,69 | 33,69 | 34,65 | 2,15% | 1.291.042,00 |
| 21.01.2026 | 32,51 | 34,35 | 32,51 | 33,92 | 5,34% | 1.179.624,00 |
| 20.01.2026 | 32,38 | 32,89 | 31,98 | 32,20 | -2,84% | 974.516,00 |
| 16.01.2026 | 33,11 | 33,62 | 32,84 | 33,14 | -1,19% | 2.874.194,00 |
| 15.01.2026 | 33,25 | 33,70 | 33,02 | 33,54 | 1,36% | 1.219.951,00 |
| 14.01.2026 | 33,11 | 33,55 | 32,74 | 33,09 | -0,39% | 1.178.426,00 |
| 13.01.2026 | 33,23 | 33,49 | 32,76 | 33,22 | 0,51% | 599.412,00 |
| 12.01.2026 | 33,00 | 33,37 | 32,63 | 33,05 | -0,57% | 985.283,00 |
| 09.01.2026 | 33,00 | 33,49 | 32,72 | 33,24 | 0,67% | 660.239,00 |
| 08.01.2026 | 31,80 | 33,23 | 31,80 | 33,02 | 2,39% | 633.585,00 |
| 07.01.2026 | 32,83 | 32,96 | 32,02 | 32,25 | -1,66% | 884.700,00 |
| 06.01.2026 | 32,37 | 33,12 | 32,34 | 32,80 | 2,13% | 1.239.431,00 |
| 05.01.2026 | 30,43 | 32,39 | 30,32 | 32,11 | 4,90% | 1.044.260,00 |
| 02.01.2026 | 30,01 | 30,72 | 29,79 | 30,61 | 2,00% | 647.928,00 |
| 31.12.2025 | 30,42 | 30,42 | 29,99 | 30,01 | -1,02% | 553.517,00 |
| 30.12.2025 | 30,54 | 30,77 | 30,18 | 30,32 | -1,21% | 486.840,00 |
| 29.12.2025 | 30,58 | 30,72 | 30,31 | 30,69 | 0,43% | 915.496,00 |
| 26.12.2025 | 30,38 | 30,72 | 30,33 | 30,56 | -0,07% | 609.088,00 |
| 24.12.2025 | 30,40 | 30,71 | 30,39 | 30,58 | 0,30% | 216.522,00 |
| 23.12.2025 | 30,48 | 30,78 | 30,33 | 30,49 | -0,03% | 593.532,00 |
| 22.12.2025 | 30,26 | 30,86 | 30,25 | 30,50 | 0,76% | 881.394,00 |
| 19.12.2025 | 30,74 | 30,98 | 29,63 | 30,27 | -2,51% | 1.853.630,00 |
| 18.12.2025 | 30,81 | 31,48 | 30,64 | 31,05 | 1,64% | 912.120,00 |
| 17.12.2025 | 30,28 | 30,89 | 30,24 | 30,55 | 0,36% | 863.365,00 |
| 16.12.2025 | 30,77 | 31,25 | 30,17 | 30,44 | -0,78% | 1.146.660,00 |
| 15.12.2025 | 30,77 | 30,90 | 30,32 | 30,68 | -0,07% | 844.699,00 |
| 12.12.2025 | 30,89 | 31,25 | 30,27 | 30,70 | 0,13% | 808.057,00 |
| 11.12.2025 | 30,15 | 31,09 | 30,15 | 30,66 | 2,47% | 873.035,00 |
| 10.12.2025 | 29,07 | 30,11 | 29,00 | 29,92 | 2,71% | 1.318.241,00 |
| 09.12.2025 | 29,13 | 29,85 | 29,00 | 29,13 | -0,58% | 776.570,00 |
| 08.12.2025 | 29,82 | 30,26 | 29,24 | 29,30 | -0,91% | 1.273.234,00 |
| 05.12.2025 | 28,68 | 29,60 | 28,68 | 29,57 | 2,71% | 900.693,00 |
| 04.12.2025 | 28,87 | 29,30 | 28,66 | 28,79 | 0,07% | 1.364.301,00 |
| 03.12.2025 | 27,24 | 29,31 | 27,24 | 28,77 | 5,85% | 1.884.014,00 |
| 02.12.2025 | 26,06 | 27,39 | 25,56 | 27,18 | 5,31% | 1.583.083,00 |
| 01.12.2025 | 25,23 | 26,23 | 25,23 | 25,81 | 0,98% | 805.903,00 |
| 28.11.2025 | 25,53 | 25,63 | 25,26 | 25,56 | 0,08% | 384.378,00 |
| 26.11.2025 | 24,98 | 25,75 | 24,98 | 25,54 | 1,35% | 845.679,00 |
| 25.11.2025 | 24,74 | 25,54 | 24,54 | 25,20 | 2,77% | 640.816,00 |
| 24.11.2025 | 24,90 | 24,90 | 24,20 | 24,52 | 5,92% | 938.254,00 |
| 20.11.2025 | 23,30 | 23,84 | 23,13 | 23,15 | -0,52% | 1.076.392,00 |
| 19.11.2025 | 23,85 | 23,86 | 23,14 | 23,27 | -2,06% | 541.417,00 |
| 18.11.2025 | 23,61 | 24,04 | 23,31 | 23,76 | 0,36% | 675.852,00 |
| 17.11.2025 | 24,34 | 24,40 | 23,64 | 23,68 | -3,92% | 639.021,00 |
| 13.11.2025 | 25,00 | 25,44 | 24,51 | 24,64 | -2,03% | 695.414,00 |
| 12.11.2025 | 24,85 | 25,40 | 24,79 | 25,15 | 1,33% | 1.271.777,00 |
| 11.11.2025 | 25,49 | 25,49 | 24,26 | 24,82 | -2,05% | 964.278,00 |
| 10.11.2025 | 26,25 | 26,25 | 25,23 | 25,34 | -3,28% | 1.119.778,00 |
| 07.11.2025 | 25,45 | 26,26 | 25,40 | 26,20 | 2,38% | 991.152,00 |
| 06.11.2025 | 26,46 | 26,52 | 25,56 | 25,59 | -3,91% | 772.879,00 |
| 05.11.2025 | 26,39 | 26,81 | 25,95 | 26,63 | 1,25% | 1.211.825,00 |
| 04.11.2025 | 25,67 | 26,30 | 25,53 | 26,30 | 2,33% | 1.028.671,00 |
| 03.11.2025 | 25,95 | 26,17 | 25,18 | 25,70 | -1,91% | 1.531.160,00 |
| 31.10.2025 | 23,85 | 26,31 | 23,50 | 26,20 | 3,19% | 2.477.833,00 |
| 30.10.2025 | 26,98 | 26,98 | 25,20 | 25,39 | -5,57% | 3.353.098,00 |
| 29.10.2025 | 27,21 | 27,50 | 26,55 | 26,89 | -1,32% | 3.089.055,00 |
| 28.10.2025 | 27,74 | 27,74 | 27,11 | 27,25 | -0,80% | 1.018.346,00 |
| 27.10.2025 | 27,65 | 27,92 | 27,35 | 27,47 | -0,76% | 719.567,00 |
| 24.10.2025 | 27,44 | 27,71 | 27,14 | 27,68 | 1,17% | 881.090,00 |
| 23.10.2025 | 28,14 | 28,14 | 26,94 | 27,36 | -3,49% | 1.255.456,00 |
| 22.10.2025 | 28,69 | 28,95 | 28,31 | 28,35 | -1,66% | 1.428.102,00 |
| 21.10.2025 | 28,20 | 29,18 | 28,01 | 28,83 | 2,05% | 1.725.712,00 |
| 20.10.2025 | 27,93 | 28,47 | 27,85 | 28,25 | 1,47% | 1.675.548,00 |
| 17.10.2025 | 27,85 | 27,97 | 27,17 | 27,84 | 0,11% | 3.504.458,00 |
| 16.10.2025 | 27,40 | 27,94 | 27,10 | 27,81 | 5,82% | 1.811.796,00 |
| 15.10.2025 | 25,93 | 26,67 | 25,93 | 26,28 | -0,96% | 1.431.556,00 |
| 14.10.2025 | 26,04 | 26,79 | 25,99 | 26,54 | 0,47% | 1.161.187,00 |
| 13.10.2025 | 26,70 | 26,99 | 25,93 | 26,41 | -0,49% | 1.433.520,00 |
| 10.10.2025 | 28,01 | 28,34 | 26,47 | 26,54 | -6,05% | 911.276,00 |
| 09.10.2025 | 29,05 | 29,21 | 28,21 | 28,25 | -2,59% | 1.653.679,00 |
| 08.10.2025 | 26,60 | 29,18 | 26,59 | 29,00 | 4,47% | 2.016.613,00 |