36,850$
0,68%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 37,38 | 37,54 | 35,90 | 36,85 | 0,68% | 2.112.480,00 |
| 29.07.2026 | 37,20 | 37,59 | 35,74 | 36,60 | -4,51% | 3.167.588,00 |
| 28.07.2026 | 40,04 | 40,04 | 38,10 | 38,33 | -5,15% | 2.815.049,00 |
| 27.07.2026 | 42,42 | 42,63 | 39,91 | 40,41 | -4,74% | 1.458.967,00 |
| 24.07.2026 | 43,69 | 44,09 | 42,29 | 42,42 | -3,39% | 1.602.630,00 |
| 23.07.2026 | 46,31 | 46,37 | 43,83 | 43,91 | -4,21% | 1.943.248,00 |
| 22.07.2026 | 47,01 | 47,28 | 45,73 | 45,84 | -3,07% | 965.889,00 |
| 21.07.2026 | 46,31 | 47,49 | 45,59 | 47,29 | 2,14% | 1.514.886,00 |
| 20.07.2026 | 46,01 | 46,87 | 45,11 | 46,30 | 0,56% | 1.764.609,00 |
| 17.07.2026 | 45,51 | 46,22 | 45,16 | 46,04 | 0,11% | 1.625.131,00 |
| 16.07.2026 | 44,29 | 46,17 | 44,19 | 45,99 | 5,46% | 957.405,00 |
| 15.07.2026 | 44,80 | 45,25 | 43,53 | 43,61 | -2,65% | 828.829,00 |
| 14.07.2026 | 44,61 | 44,87 | 44,09 | 44,80 | 1,55% | 691.499,00 |
| 13.07.2026 | 43,94 | 44,50 | 43,62 | 44,11 | 0,59% | 789.017,00 |
| 10.07.2026 | 45,01 | 45,20 | 43,47 | 43,85 | -2,09% | 614.005,00 |
| 09.07.2026 | 43,49 | 45,15 | 43,49 | 44,79 | 3,74% | 1.095.954,00 |
| 08.07.2026 | 43,47 | 43,90 | 41,92 | 43,17 | -0,30% | 1.084.188,00 |
| 07.07.2026 | 43,02 | 43,92 | 42,72 | 43,30 | 0,70% | 839.508,00 |
| 06.07.2026 | 43,57 | 43,97 | 42,54 | 43,00 | -0,46% | 594.882,00 |
| 02.07.2026 | 43,82 | 44,05 | 42,48 | 43,20 | -1,41% | 639.240,00 |
| 01.07.2026 | 44,25 | 44,52 | 42,87 | 43,82 | 0,48% | 1.127.946,00 |
| 30.06.2026 | 43,48 | 43,91 | 42,57 | 43,61 | -0,29% | 745.448,00 |
| 29.06.2026 | 42,13 | 43,76 | 42,11 | 43,74 | 2,42% | 889.841,00 |
| 26.06.2026 | 41,99 | 43,10 | 41,91 | 42,70 | 1,18% | 3.213.000,00 |
| 25.06.2026 | 41,25 | 42,46 | 41,25 | 42,20 | 2,95% | 1.019.624,00 |
| 24.06.2026 | 40,99 | 41,76 | 40,73 | 40,99 | -0,05% | 915.188,00 |
| 23.06.2026 | 41,57 | 41,59 | 40,78 | 41,01 | 0,37% | 903.339,00 |
| 22.06.2026 | 40,32 | 41,22 | 40,18 | 40,86 | 0,42% | 735.786,00 |
| 18.06.2026 | 40,39 | 41,00 | 40,14 | 40,69 | 1,95% | 1.376.469,00 |
| 17.06.2026 | 42,12 | 42,12 | 39,68 | 39,91 | -5,25% | 1.221.999,00 |
| 16.06.2026 | 43,15 | 43,86 | 41,66 | 42,12 | -2,21% | 1.102.935,00 |
| 15.06.2026 | 43,96 | 44,06 | 42,73 | 43,07 | -2,02% | 698.483,00 |
| 12.06.2026 | 44,10 | 44,80 | 43,40 | 43,96 | 0,30% | 729.560,00 |
| 11.06.2026 | 42,68 | 43,91 | 42,56 | 43,83 | 2,57% | 691.534,00 |
| 10.06.2026 | 42,33 | 43,25 | 41,11 | 42,73 | -1,75% | 1.272.308,00 |
| 09.06.2026 | 44,75 | 45,27 | 42,49 | 43,49 | -2,29% | 1.194.271,00 |
| 08.06.2026 | 43,76 | 44,75 | 43,23 | 44,51 | 2,44% | 1.037.434,00 |
| 05.06.2026 | 43,47 | 44,15 | 43,07 | 43,45 | 0,51% | 740.036,00 |
| 04.06.2026 | 43,56 | 43,71 | 43,08 | 43,23 | 0,46% | 566.707,00 |
| 03.06.2026 | 42,97 | 43,42 | 42,64 | 43,03 | 0,09% | 560.591,00 |
| 02.06.2026 | 42,95 | 43,27 | 41,89 | 42,99 | 1,13% | 790.096,00 |
| 01.06.2026 | 41,51 | 42,55 | 40,91 | 42,51 | 2,41% | 989.064,00 |
| 29.05.2026 | 41,06 | 42,01 | 40,58 | 41,51 | -0,01% | 1.238.216,00 |
| 28.05.2026 | 40,61 | 41,61 | 40,28 | 41,52 | 1,45% | 700.857,00 |
| 27.05.2026 | 41,00 | 41,49 | 40,51 | 40,92 | 0,37% | 1.028.232,00 |
| 26.05.2026 | 40,37 | 41,16 | 39,96 | 40,77 | 2,46% | 1.688.509,00 |
| 22.05.2026 | 40,00 | 40,11 | 39,30 | 39,79 | -0,03% | 803.762,00 |
| 21.05.2026 | 39,87 | 40,09 | 39,05 | 39,80 | -0,43% | 1.470.103,00 |
| 20.05.2026 | 38,04 | 40,00 | 37,97 | 39,97 | 5,85% | 1.204.892,00 |
| 19.05.2026 | 37,77 | 38,68 | 36,89 | 37,76 | -0,26% | 951.757,00 |
| 18.05.2026 | 37,29 | 38,35 | 36,93 | 37,86 | 1,47% | 1.009.006,00 |
| 15.05.2026 | 37,15 | 37,68 | 36,60 | 37,31 | 0,46% | 1.015.037,00 |
| 14.05.2026 | 34,85 | 37,88 | 34,10 | 37,14 | 7,43% | 2.432.530,00 |
| 13.05.2026 | 34,13 | 34,81 | 34,12 | 34,57 | 1,35% | 691.385,00 |
| 12.05.2026 | 35,44 | 35,44 | 33,32 | 34,11 | -3,67% | 1.201.449,00 |
| 11.05.2026 | 36,39 | 36,52 | 35,01 | 35,41 | -2,77% | 760.327,00 |
| 08.05.2026 | 36,32 | 36,86 | 35,83 | 36,42 | 0,14% | 997.637,00 |
| 07.05.2026 | 36,43 | 36,68 | 36,08 | 36,37 | -0,08% | 1.268.300,00 |
| 06.05.2026 | 35,03 | 36,69 | 35,03 | 36,40 | 4,99% | 1.565.295,00 |
| 05.05.2026 | 34,44 | 35,36 | 34,35 | 34,67 | 0,78% | 1.297.768,00 |
| 04.05.2026 | 35,27 | 35,59 | 34,19 | 34,40 | -4,19% | 1.437.413,00 |
| 01.05.2026 | 37,30 | 37,38 | 35,78 | 35,91 | -2,62% | 1.286.135,00 |
| 30.04.2026 | 35,97 | 36,97 | 35,62 | 36,87 | 1,32% | 1.681.011,00 |
| 29.04.2026 | 38,36 | 38,36 | 35,90 | 36,39 | 5,78% | 2.235.612,00 |
| 28.04.2026 | 34,36 | 34,73 | 33,82 | 34,40 | 0,76% | 1.057.853,00 |
| 27.04.2026 | 33,85 | 34,39 | 33,73 | 34,14 | 0,95% | 861.348,00 |
| 24.04.2026 | 33,90 | 34,33 | 33,53 | 33,82 | -0,27% | 638.992,00 |
| 23.04.2026 | 33,55 | 34,37 | 33,33 | 33,91 | 2,03% | 923.988,00 |
| 22.04.2026 | 33,98 | 34,21 | 33,01 | 33,24 | -0,76% | 571.114,00 |
| 21.04.2026 | 33,57 | 34,32 | 33,23 | 33,49 | -0,03% | 646.956,00 |
| 20.04.2026 | 32,37 | 33,66 | 32,29 | 33,50 | 2,82% | 596.370,00 |
| 17.04.2026 | 32,98 | 33,37 | 32,28 | 32,58 | 0,27% | 1.527.218,00 |
| 16.04.2026 | 30,95 | 32,65 | 30,95 | 32,49 | 5,39% | 989.991,00 |
| 15.04.2026 | 31,45 | 31,72 | 30,69 | 30,83 | -2,93% | 1.033.890,00 |
| 14.04.2026 | 31,77 | 32,50 | 31,41 | 31,76 | -0,09% | 1.058.676,00 |
| 13.04.2026 | 32,16 | 32,37 | 31,06 | 31,79 | -1,76% | 1.034.086,00 |
| 10.04.2026 | 31,77 | 32,50 | 31,71 | 32,36 | 2,24% | 997.899,00 |
| 09.04.2026 | 31,56 | 32,03 | 31,40 | 31,65 | -0,41% | 911.774,00 |
| 08.04.2026 | 32,32 | 32,95 | 31,76 | 31,78 | 3,01% | 1.002.083,00 |
| 07.04.2026 | 30,63 | 31,55 | 30,60 | 30,85 | -0,45% | 873.624,00 |
| 06.04.2026 | 30,39 | 31,27 | 30,11 | 30,99 | 1,74% | 699.325,00 |
| 02.04.2026 | 29,47 | 30,53 | 29,02 | 30,46 | 2,59% | 734.800,00 |
| 01.04.2026 | 29,86 | 30,48 | 29,32 | 29,69 | 0,95% | 689.835,00 |
| 31.03.2026 | 29,07 | 29,89 | 28,64 | 29,41 | 2,72% | 1.061.029,00 |
| 30.03.2026 | 28,80 | 29,06 | 28,38 | 28,63 | 0,14% | 961.502,00 |
| 27.03.2026 | 28,44 | 28,79 | 28,20 | 28,59 | -0,90% | 558.389,00 |
| 26.03.2026 | 28,50 | 29,17 | 28,48 | 28,85 | -1,00% | 852.006,00 |
| 25.03.2026 | 29,33 | 29,39 | 28,54 | 29,14 | 0,94% | 838.707,00 |
| 24.03.2026 | 27,75 | 29,47 | 27,45 | 28,87 | 3,00% | 1.323.685,00 |
| 23.03.2026 | 28,18 | 28,90 | 27,84 | 28,03 | 3,17% | 822.394,00 |
| 20.03.2026 | 27,34 | 27,41 | 26,76 | 27,17 | 0,07% | 1.635.166,00 |
| 19.03.2026 | 26,90 | 27,31 | 26,62 | 27,15 | -0,04% | 954.825,00 |
| 18.03.2026 | 27,31 | 27,70 | 26,89 | 27,16 | -0,59% | 1.045.584,00 |
| 17.03.2026 | 27,77 | 28,02 | 26,92 | 27,32 | 0,22% | 925.449,00 |
| 16.03.2026 | 27,99 | 28,08 | 27,08 | 27,26 | -1,27% | 1.191.380,00 |
| 13.03.2026 | 28,12 | 28,21 | 26,70 | 27,61 | -0,72% | 1.754.346,00 |
| 12.03.2026 | 29,03 | 29,65 | 27,78 | 27,81 | -6,05% | 1.213.693,00 |
| 11.03.2026 | 31,04 | 31,04 | 28,99 | 29,60 | -4,91% | 1.687.099,00 |
| 10.03.2026 | 30,98 | 32,04 | 30,83 | 31,13 | -0,27% | 796.337,00 |
| 09.03.2026 | 29,61 | 31,23 | 29,40 | 31,22 | 1,31% | 1.119.666,00 |