30,905€
-0,39%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,45 | 30,21 | 29,33 | 29,67 | 0,83% | - |
| 04.05.2026 | 30,63 | 30,71 | 29,24 | 29,42 | -6,35% | - |
| 30.04.2026 | 31,19 | 31,50 | 30,45 | 31,42 | 0,92% | - |
| 29.04.2026 | 29,94 | 32,63 | 29,74 | 31,13 | 2,10% | 2.080,00 |
| 28.04.2026 | 29,15 | 30,50 | 28,99 | 30,49 | 4,67% | - |
| 27.04.2026 | 28,86 | 29,32 | 28,71 | 29,13 | 0,95% | - |
| 24.04.2026 | 29,07 | 29,29 | 28,61 | 28,86 | -0,62% | - |
| 23.04.2026 | 28,36 | 29,39 | 28,35 | 29,04 | 2,29% | - |
| 22.04.2026 | 28,55 | 28,89 | 28,19 | 28,39 | -0,56% | - |
| 21.04.2026 | 28,48 | 29,14 | 28,29 | 28,55 | 0,40% | - |
| 20.04.2026 | 27,69 | 28,56 | 27,42 | 28,43 | 2,64% | - |
| 17.04.2026 | 27,59 | 28,30 | 27,40 | 27,70 | 0,45% | - |
| 16.04.2026 | 26,14 | 27,73 | 26,14 | 27,58 | 5,57% | - |
| 15.04.2026 | 26,93 | 26,97 | 26,04 | 26,12 | -3,01% | - |
| 14.04.2026 | 27,03 | 27,52 | 26,61 | 26,93 | -0,43% | - |
| 13.04.2026 | 27,52 | 27,54 | 26,53 | 27,05 | -2,10% | - |
| 10.04.2026 | 27,08 | 27,70 | 26,98 | 27,63 | 2,09% | - |
| 09.04.2026 | 27,26 | 27,31 | 26,88 | 27,06 | -0,68% | - |
| 08.04.2026 | 26,80 | 28,17 | 26,67 | 27,25 | 2,56% | - |
| 07.04.2026 | 26,84 | 27,27 | 26,44 | 26,57 | 0,63% | - |
| 02.04.2026 | 25,67 | 26,52 | 25,23 | 26,40 | 3,06% | - |
| 01.04.2026 | 25,44 | 26,25 | 25,33 | 25,62 | 0,57% | - |
| 31.03.2026 | 25,00 | 25,76 | 24,86 | 25,47 | 1,98% | - |
| 30.03.2026 | 24,86 | 25,35 | 24,79 | 24,98 | 0,60% | - |
| 27.03.2026 | 25,05 | 25,18 | 24,44 | 24,83 | -0,76% | - |
| 26.03.2026 | 25,19 | 25,30 | 24,67 | 25,02 | -0,75% | - |
| 25.03.2026 | 25,00 | 25,47 | 24,68 | 25,21 | 1,16% | - |
| 24.03.2026 | 24,17 | 25,42 | 23,73 | 24,92 | 3,25% | - |
| 23.03.2026 | 23,40 | 24,87 | 23,40 | 24,13 | 2,66% | - |
| 20.03.2026 | 23,46 | 23,72 | 23,12 | 23,51 | 0,28% | - |
| 19.03.2026 | 23,72 | 23,73 | 23,06 | 23,44 | -0,99% | - |
| 18.03.2026 | 23,70 | 24,06 | 23,36 | 23,68 | -0,04% | - |
| 17.03.2026 | 23,70 | 24,32 | 23,28 | 23,69 | 0,02% | - |
| 16.03.2026 | 24,20 | 24,45 | 23,56 | 23,68 | -2,05% | - |
| 13.03.2026 | 24,21 | 24,56 | 23,32 | 24,18 | 0,04% | - |
| 12.03.2026 | 25,57 | 25,61 | 23,47 | 24,17 | -5,42% | - |
| 11.03.2026 | 26,77 | 26,88 | 24,86 | 25,55 | -4,74% | - |
| 10.03.2026 | 26,81 | 27,48 | 26,46 | 26,82 | 0,02% | - |
| 09.03.2026 | 26,53 | 26,89 | 25,44 | 26,82 | 1,11% | - |
| 06.03.2026 | 28,58 | 28,67 | 26,17 | 26,52 | -7,19% | - |
| 05.03.2026 | 29,70 | 29,75 | 28,57 | 28,58 | -3,61% | - |
| 04.03.2026 | 29,66 | 30,36 | 29,54 | 29,65 | -0,27% | - |
| 03.03.2026 | 29,60 | 29,88 | 28,77 | 29,73 | 0,39% | - |
| 02.03.2026 | 29,80 | 29,89 | 28,77 | 29,61 | -0,24% | - |
| 27.02.2026 | 29,03 | 29,81 | 28,41 | 29,68 | 2,24% | - |
| 26.02.2026 | 27,64 | 29,35 | 27,62 | 29,03 | 4,93% | - |
| 25.02.2026 | 28,12 | 28,31 | 27,53 | 27,67 | -1,86% | - |
| 24.02.2026 | 27,86 | 28,43 | 27,83 | 28,19 | 1,26% | - |
| 23.02.2026 | 29,93 | 30,05 | 27,69 | 27,84 | -7,46% | - |
| 20.02.2026 | 29,53 | 30,37 | 29,10 | 30,09 | 2,07% | - |
| 19.02.2026 | 28,79 | 29,69 | 28,55 | 29,48 | 2,34% | - |
| 18.02.2026 | 28,49 | 28,86 | 28,25 | 28,80 | 1,05% | - |
| 17.02.2026 | 28,00 | 28,70 | 27,90 | 28,50 | 1,79% | - |
| 16.02.2026 | 28,10 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 13.02.2026 | 27,40 | 28,50 | 27,40 | 27,90 | 1,45% | - |
| 12.02.2026 | 28,80 | 29,80 | 26,20 | 27,50 | -5,82% | - |
| 11.02.2026 | 29,20 | 30,40 | 28,90 | 29,20 | -0,34% | - |
| 10.02.2026 | 29,90 | 30,20 | 29,30 | 29,30 | -2,01% | - |
| 09.02.2026 | 29,30 | 30,00 | 28,80 | 29,90 | 1,36% | - |
| 06.02.2026 | 32,10 | 32,20 | 29,20 | 29,50 | -5,45% | 1.900,00 |
| 05.02.2026 | 32,10 | 32,70 | 31,20 | 31,20 | -2,80% | - |
| 04.02.2026 | 31,50 | 32,50 | 31,30 | 32,10 | 1,90% | - |
| 03.02.2026 | 30,80 | 32,00 | 30,70 | 31,50 | 1,94% | - |
| 02.02.2026 | 28,70 | 30,90 | 28,60 | 30,90 | 6,92% | - |
| 30.01.2026 | 28,90 | 29,20 | 27,90 | 28,90 | 0,00% | - |
| 29.01.2026 | 28,80 | 30,00 | 28,60 | 28,90 | 0,00% | - |
| 28.01.2026 | 27,70 | 29,60 | 27,60 | 28,90 | 5,09% | - |
| 27.01.2026 | 28,00 | 28,30 | 27,30 | 27,50 | -2,14% | - |
| 26.01.2026 | 28,40 | 28,60 | 27,70 | 28,10 | -1,40% | 27,00 |
| 23.01.2026 | 29,20 | 29,60 | 28,50 | 28,50 | -3,39% | - |
| 22.01.2026 | 29,10 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 21.01.2026 | 27,60 | 29,50 | 27,40 | 28,90 | 5,09% | - |
| 20.01.2026 | 27,90 | 28,20 | 27,30 | 27,50 | -3,17% | - |
| 19.01.2026 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 16.01.2026 | 28,60 | 28,90 | 28,40 | 28,50 | -1,38% | - |
| 15.01.2026 | 28,20 | 29,10 | 28,20 | 28,90 | 1,40% | - |
| 14.01.2026 | 28,50 | 28,80 | 28,10 | 28,50 | 0,00% | - |
| 13.01.2026 | 28,00 | 28,80 | 28,00 | 28,50 | 0,71% | - |
| 12.01.2026 | 28,40 | 28,60 | 28,00 | 28,30 | -0,70% | - |
| 09.01.2026 | 28,30 | 28,80 | 28,20 | 28,50 | 0,71% | - |
| 08.01.2026 | 27,50 | 28,50 | 27,30 | 28,30 | 2,17% | - |
| 07.01.2026 | 28,00 | 28,50 | 27,40 | 27,70 | -1,42% | - |
| 06.01.2026 | 27,40 | 28,30 | 27,30 | 28,10 | 2,93% | - |
| 05.01.2026 | 25,80 | 27,70 | 25,80 | 27,30 | 4,60% | - |
| 02.01.2026 | 25,60 | 26,30 | 25,40 | 26,10 | 0,38% | - |
| 30.12.2025 | 25,80 | 26,10 | 25,80 | 26,00 | -0,38% | - |
| 29.12.2025 | 25,80 | 26,20 | 25,70 | 26,10 | 0,77% | 280,00 |
| 23.12.2025 | 26,00 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 22.12.2025 | 25,90 | 26,30 | 25,80 | 25,90 | 0,00% | - |
| 19.12.2025 | 26,40 | 26,60 | 25,30 | 25,90 | -1,89% | - |
| 18.12.2025 | 25,80 | 26,90 | 25,80 | 26,40 | 1,54% | - |
| 17.12.2025 | 25,80 | 26,30 | 25,80 | 26,00 | 0,39% | - |
| 16.12.2025 | 25,80 | 26,50 | 25,70 | 25,90 | -0,77% | - |
| 15.12.2025 | 26,00 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 12.12.2025 | 26,00 | 26,70 | 25,70 | 26,10 | 0,00% | - |
| 11.12.2025 | 25,50 | 26,50 | 25,30 | 26,10 | 2,35% | - |
| 10.12.2025 | 24,80 | 25,80 | 24,80 | 25,50 | 1,59% | - |
| 09.12.2025 | 25,00 | 25,70 | 24,90 | 25,10 | 0,00% | - |
| 08.12.2025 | 25,20 | 26,10 | 25,10 | 25,10 | -1,57% | - |
| 05.12.2025 | 24,80 | 25,50 | 24,60 | 25,50 | 3,24% | - |