28,860$
0,45%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,83 | 29,14 | 28,70 | 28,85 | 0,42% | 561.313,00 |
| 28.08.2025 | 28,83 | 28,83 | 28,23 | 28,73 | -0,35% | 565.657,00 |
| 27.08.2025 | 28,81 | 29,31 | 28,62 | 28,83 | -0,55% | 461.714,00 |
| 26.08.2025 | 28,83 | 29,18 | 28,70 | 28,99 | 0,14% | 761.902,00 |
| 25.08.2025 | 29,37 | 29,53 | 28,84 | 28,95 | -2,03% | 590.709,00 |
| 22.08.2025 | 28,34 | 30,19 | 28,34 | 29,55 | 5,12% | 900.735,00 |
| 21.08.2025 | 27,55 | 28,15 | 27,32 | 28,11 | 1,63% | 553.996,00 |
| 20.08.2025 | 28,61 | 28,84 | 27,66 | 27,66 | -3,76% | 700.753,00 |
| 19.08.2025 | 28,10 | 29,38 | 28,10 | 28,74 | 3,08% | 899.992,00 |
| 18.08.2025 | 28,11 | 28,31 | 27,80 | 27,88 | -0,46% | 677.193,00 |
| 15.08.2025 | 28,46 | 28,67 | 27,86 | 28,01 | -1,06% | 917.858,00 |
| 14.08.2025 | 28,28 | 28,43 | 27,85 | 28,31 | -1,26% | 930.373,00 |
| 13.08.2025 | 27,54 | 28,70 | 27,26 | 28,67 | 4,10% | 960.521,00 |
| 12.08.2025 | 26,61 | 27,65 | 26,58 | 27,54 | 5,84% | 1.238.061,00 |
| 11.08.2025 | 26,52 | 26,64 | 25,83 | 26,02 | -2,18% | 860.918,00 |
| 08.08.2025 | 26,71 | 26,80 | 26,46 | 26,60 | -0,34% | 792.955,00 |
| 07.08.2025 | 27,81 | 27,81 | 26,64 | 26,69 | -3,30% | 814.134,00 |
| 06.08.2025 | 27,62 | 27,75 | 27,44 | 27,60 | 0,04% | 647.710,00 |
| 05.08.2025 | 27,02 | 27,60 | 26,81 | 27,59 | 2,07% | 847.302,00 |
| 04.08.2025 | 26,83 | 27,28 | 26,74 | 27,03 | 0,67% | 821.114,00 |
| 01.08.2025 | 27,49 | 27,75 | 26,73 | 26,85 | -3,14% | 1.331.066,00 |
| 31.07.2025 | 27,27 | 27,80 | 26,98 | 27,72 | 0,43% | 1.285.882,00 |
| 30.07.2025 | 29,93 | 29,93 | 27,27 | 27,60 | -0,76% | 2.349.713,00 |
| 29.07.2025 | 28,50 | 28,50 | 27,42 | 27,81 | -2,80% | 1.725.683,00 |
| 28.07.2025 | 29,23 | 29,23 | 28,57 | 28,61 | -2,45% | 897.946,00 |
| 25.07.2025 | 29,44 | 29,51 | 28,70 | 29,33 | 1,49% | 910.144,00 |
| 24.07.2025 | 28,63 | 28,92 | 28,44 | 28,90 | 0,94% | 913.412,00 |
| 23.07.2025 | 28,70 | 28,95 | 28,48 | 28,63 | 0,67% | 949.871,00 |
| 22.07.2025 | 27,99 | 28,70 | 27,91 | 28,44 | 2,19% | 791.436,00 |
| 21.07.2025 | 27,92 | 28,26 | 27,81 | 27,83 | 0,36% | 621.900,00 |
| 18.07.2025 | 28,66 | 28,80 | 27,52 | 27,73 | -1,77% | 1.034.614,00 |
| 17.07.2025 | 28,09 | 28,52 | 27,84 | 28,23 | 0,75% | 699.196,00 |
| 16.07.2025 | 28,13 | 28,47 | 27,69 | 28,02 | 0,43% | 661.341,00 |
| 15.07.2025 | 28,75 | 28,94 | 27,88 | 27,90 | -2,86% | 589.868,00 |
| 14.07.2025 | 29,19 | 29,25 | 28,60 | 28,72 | -2,21% | 606.150,00 |
| 11.07.2025 | 29,68 | 29,70 | 29,05 | 29,37 | -2,03% | 566.967,00 |
| 10.07.2025 | 29,19 | 30,50 | 29,15 | 29,98 | 2,50% | 839.687,00 |
| 09.07.2025 | 28,89 | 29,31 | 28,63 | 29,25 | 1,49% | 953.503,00 |
| 08.07.2025 | 28,34 | 28,97 | 28,22 | 28,82 | 1,84% | 956.766,00 |
| 07.07.2025 | 28,60 | 29,18 | 28,24 | 28,30 | -2,65% | 871.349,00 |
| 03.07.2025 | 29,44 | 29,67 | 28,80 | 29,07 | -0,60% | 439.505,00 |
| 02.07.2025 | 28,65 | 29,32 | 28,37 | 29,25 | 2,61% | 751.492,00 |
| 01.07.2025 | 27,02 | 29,24 | 26,92 | 28,50 | 4,09% | 1.186.129,00 |
| 30.06.2025 | 27,60 | 27,70 | 27,06 | 27,38 | -0,80% | 852.259,00 |
| 27.06.2025 | 27,55 | 27,86 | 27,33 | 27,60 | 0,66% | 1.232.068,00 |
| 26.06.2025 | 27,12 | 27,45 | 27,04 | 27,42 | 1,11% | 684.814,00 |
| 25.06.2025 | 27,48 | 27,49 | 27,02 | 27,12 | -1,56% | 1.049.500,00 |
| 24.06.2025 | 27,78 | 27,87 | 26,67 | 27,55 | -0,33% | 893.914,00 |
| 23.06.2025 | 27,23 | 27,77 | 27,00 | 27,64 | 1,43% | 638.697,00 |
| 20.06.2025 | 28,18 | 28,46 | 27,19 | 27,25 | -2,61% | 1.263.438,00 |
| 18.06.2025 | 27,80 | 28,29 | 27,72 | 27,98 | 0,87% | 862.264,00 |
| 17.06.2025 | 28,12 | 28,39 | 27,55 | 27,74 | -2,05% | 754.959,00 |
| 16.06.2025 | 27,78 | 28,52 | 27,40 | 28,32 | 2,61% | 862.199,00 |
| 13.06.2025 | 27,52 | 27,92 | 27,09 | 27,60 | -0,68% | 1.218.971,00 |
| 12.06.2025 | 27,33 | 27,83 | 26,85 | 27,79 | 1,20% | 740.850,00 |
| 11.06.2025 | 28,34 | 28,42 | 27,25 | 27,46 | -2,49% | 1.069.757,00 |
| 10.06.2025 | 27,50 | 28,30 | 27,30 | 28,16 | 2,96% | 836.926,00 |
| 09.06.2025 | 27,06 | 27,80 | 26,93 | 27,35 | 1,86% | 653.010,00 |
| 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% | 836.896,00 |
| 03.06.2025 | 25,95 | 27,07 | 25,81 | 26,83 | 3,31% | 847.735,00 |
| 02.06.2025 | 27,09 | 27,09 | 25,74 | 25,97 | 0,08% | 1.161.909,00 |
| 30.05.2025 | 26,22 | 26,39 | 25,90 | 25,95 | -1,14% | 1.298.624,00 |
| 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% | 707.938,00 |
| 27.05.2025 | 26,19 | 26,47 | 25,88 | 26,36 | 2,33% | 611.421,00 |
| 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% | 944.285,00 |
| 20.05.2025 | 27,46 | 27,62 | 27,12 | 27,17 | -1,38% | 994.528,00 |
| 19.05.2025 | 27,58 | 27,71 | 27,30 | 27,55 | -1,08% | 596.322,00 |
| 16.05.2025 | 28,00 | 28,15 | 27,78 | 27,85 | -0,64% | 978.833,00 |
| 15.05.2025 | 28,06 | 28,22 | 27,51 | 28,03 | -0,36% | 806.664,00 |
| 14.05.2025 | 27,89 | 28,18 | 27,23 | 28,13 | 0,32% | 822.753,00 |
| 13.05.2025 | 28,33 | 28,33 | 27,75 | 28,04 | -0,50% | 1.305.108,00 |
| 12.05.2025 | 27,76 | 28,64 | 27,32 | 28,18 | 7,48% | 1.346.215,00 |
| 09.05.2025 | 26,44 | 26,58 | 26,09 | 26,22 | -0,72% | 793.901,00 |
| 08.05.2025 | 25,57 | 26,50 | 25,36 | 26,41 | 4,22% | 945.536,00 |
| 07.05.2025 | 25,22 | 25,75 | 25,15 | 25,34 | 0,68% | 1.183.441,00 |
| 06.05.2025 | 25,35 | 25,55 | 25,01 | 25,17 | -2,02% | 1.097.390,00 |
| 05.05.2025 | 25,75 | 26,27 | 25,32 | 25,69 | -1,42% | 1.076.307,00 |
| 02.05.2025 | 25,05 | 26,38 | 25,01 | 26,06 | 4,66% | 1.722.799,00 |
| 01.05.2025 | 24,52 | 25,13 | 24,42 | 24,90 | 0,97% | 2.027.778,00 |
| 30.04.2025 | 24,63 | 25,15 | 23,02 | 24,66 | -10,85% | 3.528.670,00 |
| 29.04.2025 | 28,05 | 28,26 | 27,40 | 27,66 | -1,36% | 1.421.189,00 |
| 28.04.2025 | 27,69 | 28,15 | 27,50 | 28,04 | 1,78% | 1.073.519,00 |
| 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% | 807.530,00 |
| 22.04.2025 | 28,26 | 28,61 | 27,88 | 28,50 | 1,42% | 692.951,00 |
| 21.04.2025 | 28,04 | 28,50 | 27,39 | 28,10 | -0,71% | 1.045.899,00 |
| 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% | 1.017.561,00 |
| 15.04.2025 | 28,53 | 28,67 | 27,72 | 27,82 | -2,73% | 587.010,00 |
| 14.04.2025 | 28,63 | 29,07 | 27,96 | 28,60 | 0,42% | 819.689,00 |
| 11.04.2025 | 28,42 | 28,95 | 27,25 | 28,48 | -0,18% | 843.769,00 |
| 10.04.2025 | 28,50 | 28,65 | 27,72 | 28,53 | -0,87% | 1.184.260,00 |
| 09.04.2025 | 26,88 | 29,23 | 26,63 | 28,78 | 5,89% | 1.700.008,00 |
| 08.04.2025 | 28,16 | 28,66 | 26,64 | 27,18 | -0,38% | 1.164.232,00 |