27,600€
0,73%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 27,60 | 28,30 | 27,50 | 27,60 | 0,73% | - |
| 16.04.2026 | 26,20 | 27,70 | 26,20 | 27,40 | 4,98% | - |
| 15.04.2026 | 26,90 | 27,10 | 26,10 | 26,10 | -2,97% | - |
| 14.04.2026 | 27,00 | 27,50 | 26,70 | 26,90 | -0,74% | - |
| 13.04.2026 | 27,40 | 27,70 | 26,50 | 27,10 | -1,09% | - |
| 10.04.2026 | 27,00 | 27,70 | 26,90 | 27,40 | 1,11% | - |
| 09.04.2026 | 27,20 | 27,30 | 26,80 | 27,10 | -0,73% | - |
| 08.04.2026 | 27,00 | 28,10 | 26,90 | 27,30 | 2,25% | - |
| 07.04.2026 | 26,90 | 27,30 | 26,50 | 26,70 | 0,75% | - |
| 02.04.2026 | 25,40 | 26,50 | 25,20 | 26,50 | 3,11% | - |
| 01.04.2026 | 25,40 | 26,30 | 25,40 | 25,70 | 0,78% | - |
| 31.03.2026 | 25,20 | 25,70 | 24,90 | 25,50 | 2,41% | - |
| 30.03.2026 | 24,90 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 27.03.2026 | 25,10 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 26.03.2026 | 25,10 | 25,30 | 24,80 | 25,10 | -0,40% | - |
| 25.03.2026 | 25,10 | 25,50 | 24,70 | 25,20 | 0,40% | - |
| 24.03.2026 | 24,10 | 25,50 | 23,80 | 25,10 | 4,15% | - |
| 23.03.2026 | 23,20 | 24,90 | 23,20 | 24,10 | 2,55% | - |
| 20.03.2026 | 23,30 | 23,90 | 23,20 | 23,50 | 0,00% | - |
| 19.03.2026 | 23,70 | 23,90 | 23,10 | 23,50 | -1,26% | - |
| 18.03.2026 | 23,80 | 24,10 | 23,30 | 23,80 | 0,42% | - |
| 17.03.2026 | 23,60 | 24,30 | 23,30 | 23,70 | 0,00% | - |
| 16.03.2026 | 24,40 | 24,60 | 23,50 | 23,70 | -1,66% | - |
| 13.03.2026 | 24,10 | 24,70 | 23,30 | 24,10 | 0,00% | - |
| 12.03.2026 | 25,50 | 25,60 | 24,10 | 24,10 | -5,49% | - |
| 11.03.2026 | 26,90 | 27,00 | 25,10 | 25,50 | -4,85% | - |
| 10.03.2026 | 26,80 | 27,50 | 26,50 | 26,80 | -0,37% | - |
| 09.03.2026 | 26,20 | 27,00 | 25,50 | 26,90 | 1,51% | - |
| 06.03.2026 | 28,60 | 28,80 | 26,10 | 26,50 | -7,02% | - |
| 05.03.2026 | 29,70 | 29,90 | 28,50 | 28,50 | -4,04% | - |
| 04.03.2026 | 29,60 | 30,40 | 29,50 | 29,70 | 0,00% | - |
| 03.03.2026 | 29,40 | 29,90 | 28,70 | 29,70 | 0,00% | - |
| 02.03.2026 | 29,50 | 29,90 | 28,70 | 29,70 | 0,00% | - |
| 27.02.2026 | 28,90 | 29,90 | 28,40 | 29,70 | 2,41% | - |
| 26.02.2026 | 27,60 | 29,30 | 27,60 | 29,00 | 4,69% | - |
| 25.02.2026 | 28,00 | 28,40 | 27,50 | 27,70 | -1,42% | - |
| 24.02.2026 | 27,90 | 28,50 | 27,80 | 28,10 | 0,72% | - |
| 23.02.2026 | 29,80 | 30,30 | 27,70 | 27,90 | -7,31% | - |
| 20.02.2026 | 29,50 | 30,40 | 29,10 | 30,10 | 2,03% | - |
| 19.02.2026 | 28,80 | 29,70 | 28,60 | 29,50 | 2,79% | - |
| 18.02.2026 | 28,50 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 17.02.2026 | 27,90 | 28,70 | 27,90 | 28,50 | 1,79% | - |
| 16.02.2026 | 28,00 | 28,10 | 28,00 | 28,00 | 0,36% | - |
| 13.02.2026 | 27,40 | 28,50 | 27,40 | 27,90 | -5,10% | - |
| 12.02.2026 | 29,10 | 29,70 | 26,30 | 29,40 | 1,03% | - |
| 11.02.2026 | 29,40 | 30,50 | 28,90 | 29,10 | -0,68% | - |
| 10.02.2026 | 29,90 | 30,20 | 29,30 | 29,30 | -2,01% | - |
| 09.02.2026 | 29,40 | 29,90 | 28,80 | 29,90 | 1,70% | - |
| 06.02.2026 | 32,10 | 32,30 | 29,20 | 29,40 | -8,41% | 4.066,00 |
| 05.02.2026 | 32,10 | 32,60 | 31,50 | 32,10 | 0,00% | - |
| 04.02.2026 | 31,50 | 32,50 | 31,50 | 32,10 | 2,23% | - |
| 03.02.2026 | 30,90 | 31,90 | 30,80 | 31,40 | 2,61% | - |
| 02.02.2026 | 28,60 | 30,90 | 28,60 | 30,60 | 5,88% | - |
| 30.01.2026 | 28,90 | 29,10 | 27,80 | 28,90 | 0,35% | - |
| 29.01.2026 | 28,60 | 30,00 | 28,60 | 28,80 | 0,70% | - |
| 28.01.2026 | 27,50 | 29,60 | 27,40 | 28,60 | 4,00% | - |
| 27.01.2026 | 28,10 | 28,20 | 27,30 | 27,50 | -2,14% | - |
| 26.01.2026 | 28,50 | 28,60 | 27,70 | 28,10 | -1,75% | - |
| 23.01.2026 | 29,50 | 29,60 | 28,50 | 28,60 | -2,72% | - |
| 22.01.2026 | 29,10 | 29,50 | 28,70 | 29,40 | 1,38% | - |
| 21.01.2026 | 27,50 | 29,40 | 27,30 | 29,00 | 5,45% | - |
| 20.01.2026 | 28,10 | 28,10 | 27,30 | 27,50 | -2,48% | - |
| 19.01.2026 | 28,30 | 28,50 | 28,20 | 28,20 | -1,05% | 1.598,00 |
| 16.01.2026 | 28,90 | 29,00 | 28,40 | 28,50 | -1,38% | - |
| 15.01.2026 | 28,40 | 29,10 | 28,20 | 28,90 | 1,40% | - |
| 14.01.2026 | 28,50 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 13.01.2026 | 28,30 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 12.01.2026 | 28,40 | 28,80 | 28,10 | 28,30 | -0,35% | - |
| 09.01.2026 | 28,40 | 28,80 | 28,30 | 28,40 | 0,35% | - |
| 08.01.2026 | 27,50 | 28,50 | 27,50 | 28,30 | 2,17% | - |
| 07.01.2026 | 28,10 | 28,30 | 27,50 | 27,70 | -1,07% | - |
| 06.01.2026 | 27,40 | 28,30 | 27,10 | 28,00 | 7,69% | - |
| 05.01.2026 | 26,10 | 27,70 | 25,90 | 26,00 | 0,00% | - |
| 02.01.2026 | 25,60 | 26,30 | 25,50 | 26,00 | 0,78% | - |
| 30.12.2025 | 26,00 | 26,10 | 25,80 | 25,80 | -0,77% | - |
| 29.12.2025 | 26,00 | 26,30 | 25,70 | 26,00 | 0,00% | - |
| 23.12.2025 | 25,90 | 26,10 | 25,70 | 26,00 | 0,39% | - |
| 19.12.2025 | 26,50 | 26,60 | 25,30 | 25,90 | -1,89% | - |
| 18.12.2025 | 26,10 | 26,90 | 25,90 | 26,40 | 1,93% | - |
| 17.12.2025 | 26,00 | 26,40 | 25,60 | 25,90 | 0,39% | - |
| 16.12.2025 | 26,10 | 26,50 | 25,80 | 25,80 | -0,77% | - |
| 15.12.2025 | 26,20 | 26,50 | 26,00 | 26,00 | -0,76% | - |
| 12.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 11.12.2025 | 25,40 | 26,50 | 25,40 | 26,30 | 2,33% | - |
| 10.12.2025 | 25,00 | 25,70 | 25,00 | 25,70 | 2,80% | - |
| 09.12.2025 | 25,20 | 25,70 | 24,90 | 25,00 | -1,96% | - |
| 08.12.2025 | 25,40 | 26,10 | 25,20 | 25,50 | 1,19% | - |
| 05.12.2025 | 24,60 | 25,50 | 24,60 | 25,20 | 1,61% | - |
| 04.12.2025 | 24,70 | 25,10 | 24,50 | 24,80 | 0,00% | - |
| 03.12.2025 | 23,40 | 25,00 | 23,20 | 24,80 | 8,30% | - |
| 02.12.2025 | 22,20 | 23,10 | 22,00 | 22,90 | 4,09% | - |
| 01.12.2025 | 21,80 | 22,60 | 21,70 | 22,00 | 0,92% | - |
| 28.11.2025 | 22,10 | 22,30 | 21,40 | 21,80 | -0,91% | - |
| 26.11.2025 | 21,80 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 25.11.2025 | 21,30 | 22,10 | 21,10 | 21,80 | 2,83% | - |
| 24.11.2025 | 21,30 | 21,50 | 20,95 | 21,20 | 4,95% | - |
| 21.11.2025 | 20,05 | 20,50 | 20,05 | 20,20 | -0,49% | - |
| 19.11.2025 | 20,50 | 20,70 | 20,25 | 20,30 | -0,49% | - |
| 18.11.2025 | 20,30 | 20,50 | 20,15 | 20,40 | -1,92% | - |
| 14.11.2025 | 21,20 | 21,40 | 20,70 | 20,80 | -2,80% | - |