28,613$
4,50%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,02 | 29,24 | 26,92 | 28,50 | 4,09% | 1.185.724,00 |
| 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 |
| 07.04.2025 | 27,61 | 28,58 | 26,50 | 27,29 | -2,20% | 1.712.307,00 |
| 04.04.2025 | 26,80 | 28,03 | 26,55 | 27,90 | 2,09% | 1.755.896,00 |
| 03.04.2025 | 28,79 | 29,02 | 27,08 | 27,33 | -9,14% | 1.106.847,00 |
| 02.04.2025 | 28,99 | 30,12 | 28,99 | 30,08 | 2,52% | 925.836,00 |
| 01.04.2025 | 29,08 | 29,47 | 28,62 | 29,34 | 0,14% | 740.864,00 |
| 31.03.2025 | 28,94 | 29,52 | 28,81 | 29,30 | -0,10% | 646.938,00 |
| 28.03.2025 | 29,81 | 30,03 | 29,20 | 29,33 | -1,58% | 527.598,00 |
| 27.03.2025 | 29,78 | 30,03 | 29,54 | 29,80 | -0,43% | 653.860,00 |
| 26.03.2025 | 29,80 | 30,16 | 29,69 | 29,93 | -0,13% | 535.591,00 |
| 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 | 1,89% | 708.436,00 |
| 21.03.2025 | 28,96 | 29,59 | 28,77 | 29,57 | 1,09% | 1.318.218,00 |
| 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% | 974.669,00 |
| 18.03.2025 | 30,22 | 30,30 | 29,88 | 30,24 | 0,07% | 772.609,00 |
| 17.03.2025 | 29,82 | 30,33 | 29,61 | 30,22 | 1,04% | 725.884,00 |
| 14.03.2025 | 29,63 | 29,99 | 29,34 | 29,91 | 1,53% | 958.968,00 |
| 13.03.2025 | 29,90 | 30,20 | 29,26 | 29,46 | -1,31% | 746.305,00 |
| 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% | 959.335,00 |
| 10.03.2025 | 32,15 | 32,90 | 32,06 | 32,14 | -0,19% | 1.165.953,00 |
| 07.03.2025 | 32,07 | 32,53 | 31,68 | 32,20 | -0,25% | 1.377.271,00 |
| 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% | 959.859,00 |
| 04.03.2025 | 31,80 | 32,19 | 30,90 | 31,13 | -2,66% | 1.191.138,00 |
| 03.03.2025 | 32,58 | 32,99 | 31,87 | 31,98 | -1,78% | 651.301,00 |
| 28.02.2025 | 32,20 | 32,64 | 32,05 | 32,56 | 1,37% | 757.639,00 |
| 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% | 744.178,00 |
| 25.02.2025 | 32,98 | 33,32 | 32,65 | 32,75 | -0,30% | 549.868,00 |
| 24.02.2025 | 33,80 | 33,90 | 32,81 | 32,85 | -2,52% | 787.410,00 |
| 21.02.2025 | 34,31 | 34,31 | 32,39 | 33,70 | -1,09% | 918.317,00 |
| 20.02.2025 | 34,02 | 34,17 | 33,66 | 34,07 | -0,26% | 380.097,00 |
| 19.02.2025 | 34,74 | 35,05 | 34,13 | 34,16 | -2,54% | 491.134,00 |
| 18.02.2025 | 34,94 | 35,38 | 34,73 | 35,05 | 0,45% | 418.106,00 |
| 17.02.2025 | 34,88 | 34,89 | 34,88 | 34,89 | 0,24% | - |
| 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% | 962.733,00 |
| 10.02.2025 | 34,67 | 35,68 | 34,26 | 34,54 | 0,29% | 1.125.079,00 |
| 07.02.2025 | 35,25 | 35,80 | 33,66 | 34,44 | -0,61% | 1.271.839,00 |