27,826$
-0,48%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 29,31 | 29,68 | 27,48 | 27,96 | -4,70% | 1.139.638,00 |
| 04.11.2026 | 29,23 | 29,61 | 28,13 | 29,34 | 2,52% | 1.050.941,00 |
| 03.11.2026 | 28,73 | 28,83 | 28,17 | 28,62 | -0,10% | 950.047,00 |
| 02.11.2026 | 28,11 | 29,13 | 27,93 | 28,65 | 3,39% | 1.266.541,00 |
| 30.10.2026 | 27,65 | 28,05 | 27,35 | 27,71 | 0,29% | 1.255.335,00 |
| 29.10.2026 | 27,74 | 28,19 | 27,05 | 27,63 | 1,84% | 1.439.373,00 |
| 28.10.2026 | 29,14 | 29,25 | 27,03 | 27,13 | -7,66% | 2.595.452,00 |
| 27.10.2026 | 28,68 | 29,47 | 28,25 | 29,38 | 3,71% | 1.584.799,00 |
| 26.10.2026 | 29,00 | 29,44 | 28,28 | 28,33 | -1,60% | 1.090.670,00 |
| 23.10.2026 | 28,89 | 29,00 | 27,85 | 28,79 | -1,35% | 1.189.926,00 |
| 22.10.2026 | 29,83 | 30,49 | 29,15 | 29,19 | -2,34% | 902.911,00 |
| 21.10.2026 | 29,90 | 30,14 | 29,37 | 29,89 | 0,25% | 706.357,00 |
| 20.10.2026 | 30,00 | 30,60 | 29,72 | 29,81 | -1,31% | 936.849,00 |
| 19.10.2026 | 31,51 | 32,79 | 30,14 | 30,21 | -7,94% | 1.455.970,00 |
| 16.10.2026 | 33,29 | 33,72 | 32,22 | 32,81 | -1,71% | 874.284,00 |
| 15.10.2026 | 33,10 | 33,45 | 32,57 | 33,38 | 2,71% | 568.604,00 |
| 14.10.2026 | 31,90 | 32,65 | 31,83 | 32,50 | 0,93% | 690.266,00 |
| 13.10.2026 | 32,72 | 33,10 | 31,71 | 32,20 | -1,63% | 702.113,00 |
| 12.10.2026 | 32,65 | 32,97 | 32,55 | 32,74 | 0,11% | 420.269,00 |
| 09.10.2026 | 32,90 | 33,12 | 32,63 | 32,70 | -0,91% | 689.799,00 |
| 08.10.2026 | 32,54 | 33,11 | 32,41 | 33,00 | 2,01% | 1.033.990,00 |
| 07.10.2026 | 32,35 | 32,76 | 32,06 | 32,35 | -1,40% | 639.661,00 |
| 06.10.2026 | 33,96 | 34,06 | 32,69 | 32,81 | -3,98% | 928.204,00 |
| 05.10.2026 | 34,82 | 35,18 | 33,66 | 34,17 | -3,34% | 786.137,00 |
| 02.10.2026 | 34,74 | 35,61 | 34,59 | 35,35 | 3,00% | 638.858,00 |
| 01.10.2026 | 33,98 | 34,37 | 33,54 | 34,32 | 1,00% | 686.655,00 |
| 30.09.2026 | 34,34 | 34,48 | 33,86 | 33,98 | -0,21% | 797.538,00 |
| 29.09.2026 | 33,53 | 34,16 | 33,24 | 34,05 | 1,57% | 511.301,00 |
| 28.09.2026 | 32,85 | 33,61 | 32,72 | 33,53 | 1,93% | 658.295,00 |
| 25.09.2026 | 33,49 | 33,95 | 32,58 | 32,89 | -1,70% | 992.026,00 |
| 24.09.2026 | 34,46 | 34,77 | 33,38 | 33,46 | -2,76% | 1.183.155,00 |
| 23.09.2026 | 34,68 | 35,30 | 34,04 | 34,41 | -1,15% | 981.527,00 |
| 22.09.2026 | 35,41 | 35,74 | 34,24 | 34,81 | -0,64% | 856.060,00 |
| 21.09.2026 | 35,88 | 36,11 | 34,31 | 35,04 | -1,78% | 854.565,00 |
| 18.09.2026 | 35,66 | 35,98 | 35,20 | 35,67 | -0,67% | 1.239.202,00 |
| 17.09.2026 | 36,33 | 36,56 | 35,91 | 35,91 | 0,20% | 777.630,00 |
| 16.09.2026 | 36,04 | 36,63 | 35,53 | 35,84 | -4,58% | 1.334.401,00 |
| 15.09.2026 | 37,57 | 38,04 | 37,18 | 37,56 | -0,05% | 754.586,00 |
| 14.09.2026 | 36,98 | 37,68 | 36,60 | 37,58 | 0,80% | 829.095,00 |
| 11.09.2026 | 38,96 | 39,40 | 36,56 | 37,28 | -3,37% | 1.149.518,00 |
| 10.09.2026 | 38,78 | 39,02 | 38,16 | 38,58 | -0,87% | 935.748,00 |
| 09.09.2026 | 39,56 | 40,02 | 38,51 | 38,92 | -2,31% | 776.355,00 |
| 08.09.2026 | 39,94 | 40,49 | 39,49 | 39,84 | -0,50% | 616.441,00 |
| 04.09.2026 | 38,38 | 40,11 | 38,20 | 40,04 | 3,97% | 584.625,00 |
| 03.09.2026 | 37,95 | 38,87 | 37,07 | 38,51 | 1,66% | 768.516,00 |
| 02.09.2026 | 37,84 | 38,49 | 37,41 | 37,88 | 0,09% | 577.471,00 |
| 01.09.2026 | 38,91 | 39,34 | 37,25 | 37,85 | -3,41% | 648.255,00 |
| 31.08.2026 | 38,62 | 39,24 | 38,25 | 39,18 | 1,98% | 664.068,00 |
| 28.08.2026 | 39,16 | 39,37 | 37,89 | 38,42 | -0,31% | 745.813,00 |
| 27.08.2026 | 38,50 | 38,69 | 38,10 | 38,54 | -0,90% | 755.843,00 |
| 26.08.2026 | 37,56 | 38,97 | 36,83 | 38,89 | 3,29% | 1.526.218,00 |
| 25.08.2026 | 38,36 | 38,36 | 37,29 | 37,65 | -0,05% | 584.719,00 |
| 24.08.2026 | 38,80 | 39,22 | 37,14 | 37,67 | -3,11% | 1.040.908,00 |
| 21.08.2026 | 38,49 | 39,03 | 38,10 | 38,88 | 2,18% | 503.916,00 |
| 20.08.2026 | 37,29 | 38,11 | 37,29 | 38,05 | 0,21% | 651.010,00 |
| 19.08.2026 | 38,67 | 39,00 | 37,63 | 37,97 | -1,22% | 895.831,00 |
| 18.08.2026 | 38,87 | 38,87 | 38,00 | 38,44 | -1,71% | 1.006.283,00 |
| 17.08.2026 | 38,76 | 39,50 | 38,76 | 39,11 | 0,59% | 893.221,00 |
| 14.08.2026 | 38,30 | 39,28 | 38,11 | 38,88 | 1,01% | 694.712,00 |
| 13.08.2026 | 38,22 | 38,77 | 37,90 | 38,49 | 1,68% | 830.815,00 |
| 12.08.2026 | 36,59 | 38,11 | 36,35 | 37,86 | 3,92% | 845.939,00 |
| 11.08.2026 | 36,69 | 37,00 | 35,61 | 36,43 | -0,69% | 1.253.888,00 |
| 10.08.2026 | 37,61 | 38,31 | 36,64 | 36,68 | -2,21% | 928.036,00 |
| 07.08.2026 | 37,19 | 38,05 | 36,83 | 37,51 | 1,74% | 597.847,00 |
| 06.08.2026 | 37,91 | 38,25 | 36,86 | 36,87 | -2,52% | 684.420,00 |
| 05.08.2026 | 37,95 | 38,82 | 37,77 | 37,83 | -1,27% | 762.175,00 |
| 04.08.2026 | 37,76 | 38,39 | 37,43 | 38,31 | 3,18% | 1.586.334,00 |
| 03.08.2026 | 37,21 | 37,93 | 36,65 | 37,13 | -0,77% | 1.150.874,00 |
| 31.07.2026 | 37,27 | 38,61 | 37,12 | 37,42 | 1,55% | 1.667.095,00 |
| 30.07.2026 | 37,38 | 37,54 | 35,90 | 36,85 | 0,68% | 2.113.485,00 |
| 29.07.2026 | 37,20 | 37,59 | 35,74 | 36,60 | -4,51% | 3.167.733,00 |
| 28.07.2026 | 40,04 | 40,04 | 38,10 | 38,33 | -5,15% | 2.816.978,00 |
| 27.07.2026 | 42,42 | 42,63 | 39,91 | 40,41 | -4,74% | 1.459.114,00 |
| 24.07.2026 | 43,69 | 44,09 | 42,29 | 42,42 | -3,39% | 1.602.641,00 |
| 23.07.2026 | 46,31 | 46,37 | 43,83 | 43,91 | -4,21% | 1.992.018,00 |
| 22.07.2026 | 47,01 | 47,28 | 45,73 | 45,84 | -3,07% | 967.617,00 |
| 21.07.2026 | 46,31 | 47,49 | 45,59 | 47,29 | 2,14% | 1.514.958,00 |
| 20.07.2026 | 46,01 | 46,87 | 45,11 | 46,30 | 0,56% | 1.764.631,00 |
| 17.07.2026 | 45,51 | 46,22 | 45,10 | 46,04 | 0,11% | 1.625.168,00 |
| 16.07.2026 | 44,29 | 46,17 | 44,19 | 45,99 | 5,46% | 957.476,00 |
| 15.07.2026 | 44,80 | 45,25 | 43,53 | 43,61 | -2,65% | 829.821,00 |
| 14.07.2026 | 44,61 | 44,87 | 44,09 | 44,80 | 1,55% | 691.684,00 |
| 13.07.2026 | 43,94 | 44,50 | 43,62 | 44,11 | 0,59% | 789.038,00 |
| 10.07.2026 | 45,01 | 45,20 | 43,47 | 43,85 | -2,09% | 614.006,00 |
| 09.07.2026 | 43,49 | 45,15 | 43,49 | 44,79 | 3,74% | 1.096.385,00 |
| 08.07.2026 | 43,47 | 43,90 | 41,92 | 43,17 | -0,30% | 1.084.312,00 |
| 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% | 1.129.359,00 |
| 30.06.2026 | 43,48 | 43,91 | 42,57 | 43,61 | -0,29% | 850.521,00 |
| 29.06.2026 | 42,13 | 43,76 | 42,11 | 43,74 | 2,26% | 890.766,00 |
| 26.06.2026 | 41,99 | 43,10 | 41,91 | 42,77 | 1,35% | 3.362.516,00 |
| 25.06.2026 | 41,25 | 42,46 | 41,25 | 42,20 | 2,95% | 1.078.553,00 |
| 24.06.2026 | 40,99 | 41,76 | 40,73 | 40,99 | -0,05% | 915.346,00 |
| 23.06.2026 | 41,57 | 41,59 | 40,78 | 41,01 | 0,37% | 962.728,00 |
| 22.06.2026 | 40,32 | 41,22 | 40,18 | 40,86 | 0,59% | 735.906,00 |
| 19.06.2026 | 40,69 | 40,69 | 40,62 | 40,62 | -0,17% | - |
| 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% | 1.225.070,00 |