32,550$
1,34%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 744.174,00 |
| 25.02.2025 | 32,98 | 33,32 | 32,65 | 32,75 | -0,30% | 549.848,00 |
| 24.02.2025 | 33,80 | 33,90 | 32,81 | 32,85 | -2,52% | 774.507,00 |
| 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% | 380.009,00 |
| 19.02.2025 | 34,74 | 35,05 | 34,13 | 34,16 | -2,54% | 491.027,00 |
| 18.02.2025 | 34,94 | 35,38 | 34,73 | 35,05 | 0,69% | 418.106,00 |
| 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% | 960.853,00 |
| 10.02.2025 | 34,67 | 35,68 | 34,26 | 34,54 | 0,29% | 1.125.076,00 |
| 07.02.2025 | 35,25 | 35,80 | 33,66 | 34,44 | -0,61% | 1.271.839,00 |
| 06.02.2025 | 35,17 | 35,61 | 34,45 | 34,65 | -0,55% | 935.402,00 |
| 05.02.2025 | 35,10 | 35,27 | 34,67 | 34,84 | -0,09% | 717.266,00 |
| 04.02.2025 | 35,00 | 35,32 | 34,71 | 34,87 | -0,31% | 920.152,00 |
| 03.02.2025 | 35,10 | 36,07 | 34,95 | 34,98 | -3,10% | 913.301,00 |
| 31.01.2025 | 36,83 | 37,01 | 35,87 | 36,10 | -1,72% | 695.598,00 |
| 30.01.2025 | 36,77 | 37,02 | 36,29 | 36,73 | -0,33% | 599.932,00 |
| 29.01.2025 | 37,19 | 37,63 | 36,58 | 36,85 | -0,99% | 961.454,00 |
| 28.01.2025 | 38,04 | 38,30 | 37,12 | 37,22 | -2,64% | 552.157,00 |
| 27.01.2025 | 37,06 | 38,44 | 37,06 | 38,23 | 2,99% | 488.724,00 |
| 24.01.2025 | 37,18 | 37,36 | 36,98 | 37,12 | -1,07% | 380.920,00 |
| 23.01.2025 | 37,81 | 38,60 | 37,33 | 37,52 | 0,24% | 641.794,00 |
| 22.01.2025 | 37,06 | 37,71 | 37,06 | 37,43 | 0,73% | 566.201,00 |
| 21.01.2025 | 36,68 | 37,21 | 36,60 | 37,16 | 1,81% | 703.243,00 |
| 17.01.2025 | 36,53 | 37,24 | 36,19 | 36,50 | -2,48% | 2.462.859,00 |
| 16.01.2025 | 36,65 | 37,51 | 36,55 | 37,43 | 1,71% | 670.379,00 |
| 15.01.2025 | 36,57 | 37,24 | 36,38 | 36,80 | 3,02% | 705.383,00 |
| 14.01.2025 | 35,36 | 35,81 | 35,14 | 35,72 | 1,59% | 606.117,00 |
| 13.01.2025 | 34,34 | 35,33 | 34,24 | 35,16 | 2,03% | 479.530,00 |
| 10.01.2025 | 34,66 | 34,98 | 34,30 | 34,46 | -2,82% | 526.362,00 |
| 08.01.2025 | 35,25 | 35,64 | 34,94 | 35,46 | -0,67% | 405.381,00 |
| 07.01.2025 | 36,16 | 36,53 | 35,44 | 35,70 | -1,76% | 439.524,00 |
| 06.01.2025 | 36,75 | 37,12 | 36,25 | 36,34 | -1,12% | 433.134,00 |
| 03.01.2025 | 36,09 | 36,83 | 35,51 | 36,75 | 3,43% | 919.528,00 |
| 02.01.2025 | 36,07 | 36,21 | 35,48 | 35,53 | -1,09% | 386.264,00 |
| 31.12.2024 | 36,15 | 36,37 | 35,90 | 35,92 | 0,03% | 343.720,00 |
| 30.12.2024 | 36,05 | 36,08 | 35,53 | 35,91 | -0,94% | 441.536,00 |
| 27.12.2024 | 36,10 | 36,73 | 35,91 | 36,25 | -0,41% | 396.330,00 |
| 26.12.2024 | 35,92 | 36,54 | 35,83 | 36,40 | 0,89% | 395.005,00 |
| 24.12.2024 | 35,50 | 36,22 | 35,50 | 36,08 | 0,73% | 145.094,00 |
| 23.12.2024 | 35,87 | 36,01 | 35,45 | 35,82 | 0,06% | 646.778,00 |
| 20.12.2024 | 36,21 | 36,74 | 35,75 | 35,80 | -1,57% | 1.632.843,00 |
| 19.12.2024 | 37,02 | 37,42 | 36,28 | 36,37 | -1,56% | 713.534,00 |
| 18.12.2024 | 38,42 | 38,68 | 36,85 | 36,95 | -3,41% | 696.179,00 |
| 17.12.2024 | 38,50 | 38,78 | 38,20 | 38,25 | -0,80% | 616.964,00 |
| 16.12.2024 | 38,67 | 38,77 | 38,25 | 38,56 | -0,70% | 569.758,00 |
| 13.12.2024 | 39,50 | 39,50 | 38,68 | 38,83 | -2,04% | 547.629,00 |
| 12.12.2024 | 40,10 | 40,12 | 39,47 | 39,64 | -1,20% | 334.583,00 |
| 11.12.2024 | 39,76 | 40,16 | 39,54 | 40,12 | 1,26% | 550.705,00 |
| 10.12.2024 | 39,40 | 39,95 | 38,98 | 39,62 | 0,71% | 285.040,00 |
| 09.12.2024 | 39,52 | 40,00 | 39,09 | 39,34 | -0,08% | 484.875,00 |
| 06.12.2024 | 39,72 | 39,85 | 38,97 | 39,37 | -0,13% | 370.172,00 |
| 05.12.2024 | 40,00 | 40,10 | 39,36 | 39,42 | -1,03% | 655.906,00 |
| 04.12.2024 | 39,88 | 40,19 | 39,25 | 39,83 | -0,77% | 672.609,00 |
| 03.12.2024 | 40,61 | 40,67 | 40,05 | 40,14 | -1,95% | 545.429,00 |
| 02.12.2024 | 40,80 | 41,02 | 40,18 | 40,94 | 0,15% | 766.651,00 |
| 29.11.2024 | 40,73 | 40,98 | 40,41 | 40,88 | 1,04% | 234.879,00 |
| 27.11.2024 | 40,92 | 41,18 | 40,32 | 40,46 | -0,95% | 581.933,00 |
| 26.11.2024 | 39,98 | 40,87 | 39,68 | 40,85 | 1,49% | 666.403,00 |
| 25.11.2024 | 40,50 | 41,17 | 40,18 | 40,25 | 0,80% | 1.158.074,00 |
| 22.11.2024 | 39,60 | 40,00 | 39,45 | 39,93 | 1,55% | 308.084,00 |
| 21.11.2024 | 39,32 | 39,74 | 38,98 | 39,32 | 0,90% | 43.155,00 |
| 20.11.2024 | 39,05 | 39,38 | 38,56 | 38,97 | -0,69% | 331.144,00 |
| 19.11.2024 | 39,24 | 39,58 | 39,08 | 39,24 | -0,88% | 345.727,00 |
| 18.11.2024 | 39,73 | 40,21 | 39,45 | 39,59 | -0,08% | 598.126,00 |
| 15.11.2024 | 40,49 | 40,49 | 39,50 | 39,62 | -1,47% | 356.812,00 |
| 14.11.2024 | 40,79 | 40,90 | 39,99 | 40,21 | -1,28% | 567.490,00 |
| 13.11.2024 | 41,54 | 41,68 | 40,69 | 40,73 | -1,59% | 695.736,00 |
| 12.11.2024 | 41,50 | 41,94 | 41,02 | 41,39 | -1,00% | 843.672,00 |
| 11.11.2024 | 41,00 | 42,48 | 40,98 | 41,81 | 2,83% | 969.845,00 |
| 08.11.2024 | 40,24 | 40,93 | 40,21 | 40,66 | 1,07% | 780.751,00 |
| 07.11.2024 | 41,33 | 41,44 | 40,21 | 40,23 | -2,43% | 823.894,00 |
| 06.11.2024 | 39,62 | 41,41 | 39,10 | 41,23 | 8,24% | 816.208,00 |
| 05.11.2024 | 37,18 | 38,13 | 37,04 | 38,09 | 2,06% | 522.804,00 |
| 04.11.2024 | 37,34 | 37,72 | 37,10 | 37,32 | -0,59% | 506.133,00 |
| 01.11.2024 | 36,89 | 37,71 | 36,89 | 37,54 | 1,76% | 634.081,00 |
| 31.10.2024 | 37,40 | 38,00 | 36,46 | 36,89 | -1,07% | 1.488.099,00 |
| 30.10.2024 | 36,34 | 39,07 | 35,50 | 37,29 | -2,56% | 1.433.897,00 |
| 29.10.2024 | 38,09 | 38,59 | 37,81 | 38,27 | 0,24% | 961.052,00 |
| 28.10.2024 | 37,45 | 38,28 | 37,39 | 38,18 | 2,25% | 629.465,00 |
| 25.10.2024 | 37,25 | 37,56 | 37,20 | 37,34 | 0,86% | 350.576,00 |
| 24.10.2024 | 37,53 | 37,80 | 36,67 | 37,02 | -1,20% | 734.650,00 |
| 23.10.2024 | 37,73 | 37,74 | 37,00 | 37,47 | -0,61% | 1.016.669,00 |
| 22.10.2024 | 37,33 | 37,75 | 37,08 | 37,70 | 0,91% | 671.159,00 |
| 21.10.2024 | 37,64 | 37,73 | 37,09 | 37,36 | -1,09% | 625.645,00 |
| 18.10.2024 | 37,69 | 37,99 | 37,34 | 37,77 | 0,88% | 534.075,00 |
| 17.10.2024 | 37,89 | 37,89 | 37,12 | 37,44 | -1,45% | 622.395,00 |
| 16.10.2024 | 37,25 | 38,12 | 37,10 | 37,99 | 3,88% | 875.473,00 |
| 15.10.2024 | 36,45 | 37,56 | 36,45 | 36,57 | 0,52% | 661.453,00 |
| 14.10.2024 | 36,22 | 36,41 | 35,57 | 36,38 | 0,14% | 346.355,00 |
| 11.10.2024 | 35,82 | 36,56 | 35,75 | 36,33 | 1,96% | 521.867,00 |
| 10.10.2024 | 36,08 | 36,27 | 35,48 | 35,63 | -1,98% | 381.914,00 |
| 09.10.2024 | 36,38 | 36,76 | 36,03 | 36,35 | -1,89% | 727.963,00 |
| 08.10.2024 | 36,70 | 37,29 | 36,44 | 37,05 | 1,53% | 634.125,00 |
| 07.10.2024 | 35,62 | 36,67 | 35,62 | 36,49 | 1,05% | 565.313,00 |
| 04.10.2024 | 37,29 | 37,29 | 35,90 | 36,11 | -1,63% | 612.149,00 |