26,850$
-0,56%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,44 | 27,61 | 26,58 | 26,85 | -0,56% | 732.179,00 |
| 05.06.2025 | 26,97 | 27,06 | 26,73 | 27,00 | -0,11% | 1.246.271,00 |
| 04.06.2025 | 26,95 | 27,12 | 26,58 | 27,03 | 0,75% | 836.890,00 |
| 03.06.2025 | 25,95 | 27,07 | 25,81 | 26,83 | 3,31% | 845.495,00 |
| 02.06.2025 | 27,09 | 27,09 | 25,74 | 25,97 | 0,12% | 1.161.606,00 |
| 30.05.2025 | 26,22 | 26,39 | 25,90 | 25,94 | -1,18% | 1.285.445,00 |
| 29.05.2025 | 26,17 | 26,27 | 25,86 | 26,25 | 0,38% | 932.728,00 |
| 28.05.2025 | 26,40 | 26,68 | 26,13 | 26,15 | -0,80% | 707.933,00 |
| 27.05.2025 | 26,19 | 26,47 | 25,88 | 26,36 | 2,33% | 610.148,00 |
| 23.05.2025 | 25,63 | 26,04 | 25,57 | 25,76 | -1,53% | 696.856,00 |
| 22.05.2025 | 26,31 | 26,31 | 26,01 | 26,16 | -0,27% | 675.581,00 |
| 21.05.2025 | 26,87 | 26,92 | 26,16 | 26,23 | -3,46% | 938.285,00 |
| 20.05.2025 | 27,46 | 27,62 | 27,12 | 27,17 | -1,38% | 992.214,00 |
| 19.05.2025 | 27,58 | 27,71 | 27,30 | 27,55 | -1,08% | 596.120,00 |
| 16.05.2025 | 28,00 | 28,15 | 27,78 | 27,85 | -0,64% | 963.840,00 |
| 15.05.2025 | 28,06 | 28,22 | 27,51 | 28,03 | -0,36% | 806.397,00 |
| 14.05.2025 | 27,89 | 28,18 | 27,23 | 28,13 | 0,32% | 822.640,00 |
| 13.05.2025 | 28,33 | 28,33 | 27,75 | 28,04 | -0,50% | 1.305.105,00 |
| 12.05.2025 | 27,76 | 28,64 | 27,32 | 28,18 | 7,48% | 1.345.804,00 |
| 09.05.2025 | 26,44 | 26,58 | 26,09 | 26,22 | -0,72% | 793.877,00 |
| 08.05.2025 | 25,57 | 26,50 | 25,36 | 26,41 | 4,22% | 945.142,00 |
| 07.05.2025 | 25,22 | 25,75 | 25,15 | 25,34 | 0,68% | 1.183.126,00 |
| 06.05.2025 | 25,35 | 25,55 | 25,01 | 25,17 | -2,02% | 1.097.122,00 |
| 05.05.2025 | 25,75 | 26,27 | 25,32 | 25,69 | -1,42% | 1.057.783,00 |
| 02.05.2025 | 25,05 | 26,38 | 25,01 | 26,06 | 4,66% | 1.721.525,00 |
| 01.05.2025 | 24,52 | 25,13 | 24,42 | 24,90 | 0,97% | 1.985.042,00 |
| 30.04.2025 | 24,63 | 25,15 | 23,02 | 24,66 | -10,85% | 3.516.981,00 |
| 29.04.2025 | 28,05 | 28,26 | 27,40 | 27,66 | -1,36% | 1.413.778,00 |
| 28.04.2025 | 27,69 | 28,15 | 27,50 | 28,04 | 1,78% | 1.073.319,00 |
| 25.04.2025 | 28,26 | 28,32 | 27,48 | 27,55 | -4,47% | 631.354,00 |
| 24.04.2025 | 28,25 | 28,93 | 28,03 | 28,84 | 2,09% | 575.451,00 |
| 23.04.2025 | 29,20 | 29,67 | 28,14 | 28,25 | -0,88% | 807.125,00 |
| 22.04.2025 | 28,26 | 28,61 | 27,88 | 28,50 | 1,42% | 692.948,00 |
| 21.04.2025 | 28,04 | 28,50 | 27,39 | 28,10 | -0,71% | 1.045.839,00 |
| 17.04.2025 | 27,36 | 28,51 | 27,36 | 28,30 | 3,44% | 1.184.849,00 |
| 16.04.2025 | 27,82 | 28,07 | 27,13 | 27,36 | -1,65% | 1.017.414,00 |
| 15.04.2025 | 28,53 | 28,67 | 27,72 | 27,82 | -2,73% | 585.996,00 |
| 14.04.2025 | 28,63 | 29,07 | 27,96 | 28,60 | 0,42% | 819.479,00 |
| 11.04.2025 | 28,42 | 28,95 | 27,25 | 28,48 | -0,18% | 843.759,00 |
| 10.04.2025 | 28,50 | 28,65 | 27,72 | 28,53 | -0,87% | 1.184.160,00 |
| 09.04.2025 | 26,88 | 29,23 | 26,63 | 28,78 | 5,89% | 1.700.008,00 |
| 08.04.2025 | 28,16 | 28,67 | 26,64 | 27,18 | -0,38% | 1.164.232,00 |
| 07.04.2025 | 27,61 | 28,58 | 26,50 | 27,29 | -2,24% | 1.712.307,00 |
| 04.04.2025 | 26,80 | 28,03 | 26,55 | 27,91 | 2,12% | 1.755.190,00 |
| 03.04.2025 | 28,79 | 29,02 | 27,08 | 27,33 | -9,14% | 1.106.690,00 |
| 02.04.2025 | 28,99 | 30,12 | 28,99 | 30,08 | 2,52% | 925.824,00 |
| 01.04.2025 | 29,08 | 29,47 | 28,62 | 29,34 | 0,14% | 740.861,00 |
| 31.03.2025 | 28,94 | 29,52 | 28,81 | 29,30 | -0,10% | 646.689,00 |
| 28.03.2025 | 29,81 | 30,03 | 29,20 | 29,33 | -1,58% | 527.574,00 |
| 27.03.2025 | 29,78 | 30,03 | 29,54 | 29,80 | -0,43% | 653.600,00 |
| 26.03.2025 | 29,80 | 30,16 | 29,69 | 29,93 | -0,13% | 535.590,00 |
| 25.03.2025 | 30,09 | 30,35 | 29,75 | 29,97 | -0,53% | 826.535,00 |
| 24.03.2025 | 29,90 | 30,20 | 29,70 | 30,13 | 1,84% | 708.412,00 |
| 21.03.2025 | 28,96 | 29,59 | 28,77 | 29,59 | 1,15% | 1.288.020,00 |
| 20.03.2025 | 29,06 | 29,66 | 29,02 | 29,25 | -0,31% | 724.643,00 |
| 19.03.2025 | 30,26 | 30,34 | 29,17 | 29,34 | -2,98% | 974.624,00 |
| 18.03.2025 | 30,22 | 30,30 | 29,88 | 30,24 | 0,07% | 772.608,00 |
| 17.03.2025 | 29,82 | 30,33 | 29,61 | 30,22 | 1,04% | 725.707,00 |
| 14.03.2025 | 29,63 | 29,99 | 29,34 | 29,91 | 1,53% | 958.964,00 |
| 13.03.2025 | 29,90 | 30,20 | 29,26 | 29,46 | -1,31% | 745.756,00 |
| 12.03.2025 | 30,40 | 30,54 | 29,62 | 29,85 | -2,20% | 1.142.055,00 |
| 11.03.2025 | 31,95 | 32,00 | 30,48 | 30,52 | -5,04% | 958.090,00 |
| 10.03.2025 | 32,15 | 32,90 | 32,06 | 32,14 | -0,19% | 1.162.324,00 |
| 07.03.2025 | 32,07 | 32,53 | 31,68 | 32,20 | -0,25% | 1.369.296,00 |
| 06.03.2025 | 31,40 | 32,28 | 31,29 | 32,28 | 2,31% | 929.674,00 |
| 05.03.2025 | 31,31 | 31,77 | 31,04 | 31,55 | 1,35% | 959.849,00 |
| 04.03.2025 | 31,80 | 32,19 | 30,90 | 31,13 | -2,66% | 1.191.138,00 |
| 03.03.2025 | 32,58 | 32,99 | 31,88 | 31,98 | -1,78% | 651.277,00 |
| 28.02.2025 | 32,20 | 32,64 | 32,05 | 32,56 | 1,37% | 755.905,00 |
| 27.02.2025 | 32,39 | 32,61 | 32,06 | 32,12 | -1,11% | 371.924,00 |
| 26.02.2025 | 32,58 | 32,93 | 32,31 | 32,48 | -0,82% | 744.174,00 |
| 25.02.2025 | 32,98 | 33,32 | 32,65 | 32,75 | -0,30% | 549.848,00 |
| 24.02.2025 | 33,80 | 33,90 | 32,81 | 32,85 | -2,52% | 774.507,00 |
| 21.02.2025 | 34,31 | 34,31 | 32,39 | 33,70 | -1,09% | 918.101,00 |
| 20.02.2025 | 34,02 | 34,17 | 33,66 | 34,07 | -0,26% | 380.009,00 |
| 19.02.2025 | 34,74 | 35,05 | 34,13 | 34,16 | -2,54% | 491.027,00 |
| 18.02.2025 | 34,94 | 35,38 | 34,73 | 35,05 | 0,69% | 418.106,00 |
| 14.02.2025 | 34,55 | 34,85 | 34,53 | 34,81 | 1,16% | 540.262,00 |
| 13.02.2025 | 34,60 | 34,85 | 34,25 | 34,41 | -0,29% | 407.421,00 |
| 12.02.2025 | 34,68 | 35,20 | 34,34 | 34,51 | -2,38% | 613.899,00 |
| 11.02.2025 | 34,38 | 35,37 | 34,29 | 35,35 | 2,35% | 960.853,00 |
| 10.02.2025 | 34,67 | 35,68 | 34,26 | 34,54 | 0,29% | 1.125.076,00 |
| 07.02.2025 | 35,25 | 35,80 | 33,66 | 34,44 | -0,61% | 1.271.839,00 |
| 06.02.2025 | 35,17 | 35,61 | 34,45 | 34,65 | -0,55% | 935.402,00 |
| 05.02.2025 | 35,10 | 35,27 | 34,67 | 34,84 | -0,09% | 717.266,00 |
| 04.02.2025 | 35,00 | 35,32 | 34,71 | 34,87 | -0,31% | 920.152,00 |
| 03.02.2025 | 35,10 | 36,07 | 34,95 | 34,98 | -3,10% | 913.301,00 |
| 31.01.2025 | 36,83 | 37,01 | 35,87 | 36,10 | -1,72% | 694.757,00 |
| 30.01.2025 | 36,77 | 37,02 | 36,29 | 36,73 | -0,33% | 599.932,00 |
| 29.01.2025 | 37,19 | 37,63 | 36,58 | 36,85 | -0,99% | 961.454,00 |
| 28.01.2025 | 38,04 | 38,30 | 37,12 | 37,22 | -2,64% | 552.157,00 |
| 27.01.2025 | 37,06 | 38,44 | 37,06 | 38,23 | 2,99% | 488.724,00 |
| 24.01.2025 | 37,18 | 37,36 | 36,98 | 37,12 | -1,07% | 380.893,00 |
| 23.01.2025 | 37,81 | 38,60 | 37,33 | 37,52 | 0,24% | 641.794,00 |
| 22.01.2025 | 37,06 | 37,71 | 37,06 | 37,43 | 0,73% | 566.201,00 |
| 21.01.2025 | 36,68 | 37,21 | 36,60 | 37,16 | 1,81% | 703.243,00 |
| 17.01.2025 | 36,53 | 37,24 | 36,19 | 36,50 | -2,48% | 2.462.859,00 |
| 16.01.2025 | 36,65 | 37,51 | 36,55 | 37,43 | 1,71% | 670.379,00 |
| 15.01.2025 | 36,57 | 37,24 | 36,38 | 36,80 | 3,02% | 705.383,00 |
| 14.01.2025 | 35,36 | 35,81 | 35,14 | 35,72 | 1,59% | 606.117,00 |