28,420$
-0,35%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,15 | 29,15 | 27,40 | 28,42 | -0,39% | 109.646,00 |
| 10.04.2025 | 28,50 | 28,65 | 27,72 | 28,53 | -0,87% | 1.184.160,00 |
| 09.04.2025 | 26,88 | 29,23 | 26,63 | 28,78 | 5,89% | 1.700.008,00 |
| 08.04.2025 | 28,16 | 28,67 | 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% | 1.106.690,00 |
| 02.04.2025 | 28,99 | 30,12 | 28,99 | 30,08 | 2,52% | 925.824,00 |
| 01.04.2025 | 29,08 | 29,47 | 28,62 | 29,34 | 0,14% | 740.861,00 |
| 31.03.2025 | 28,94 | 29,52 | 28,87 | 29,30 | -0,10% | 646.689,00 |
| 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% | 653.600,00 |
| 26.03.2025 | 29,80 | 30,16 | 29,69 | 29,93 | -0,13% | 535.590,00 |
| 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% | 708.412,00 |
| 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% | 974.624,00 |
| 18.03.2025 | 30,22 | 30,30 | 29,88 | 30,24 | 0,07% | 772.608,00 |
| 17.03.2025 | 29,82 | 30,33 | 29,61 | 30,22 | 1,04% | 725.707,00 |
| 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% | 745.756,00 |
| 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% | 958.090,00 |
| 10.03.2025 | 32,15 | 32,90 | 32,06 | 32,14 | -0,19% | 1.162.324,00 |
| 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% | 959.849,00 |
| 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% | 651.277,00 |
| 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% | 744.174,00 |
| 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 |