39,870$
-0,67%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 36,64 | 37,03 | 36,39 | 36,71 | -0,84% | 486.855,00 |
| 02.10.2024 | 37,20 | 37,70 | 36,98 | 37,02 | -1,27% | 444.628,00 |
| 01.10.2024 | 38,31 | 38,31 | 36,91 | 37,50 | -2,85% | 626.671,00 |
| 30.09.2024 | 38,62 | 39,69 | 38,40 | 38,60 | 0,06% | 908.648,00 |
| 27.09.2024 | 37,82 | 38,87 | 37,75 | 38,57 | 3,29% | 939.474,00 |
| 26.09.2024 | 37,14 | 37,70 | 36,96 | 37,34 | 0,86% | 704.041,00 |
| 25.09.2024 | 37,47 | 37,57 | 36,89 | 37,02 | -1,17% | 555.460,00 |
| 24.09.2024 | 37,22 | 37,59 | 37,22 | 37,46 | 0,73% | 392.110,00 |
| 23.09.2024 | 37,27 | 37,46 | 36,88 | 37,19 | 0,11% | 403.317,00 |
| 20.09.2024 | 37,31 | 37,54 | 36,67 | 37,15 | -1,43% | 2.048.999,00 |
| 19.09.2024 | 38,25 | 38,28 | 37,54 | 37,69 | 0,45% | 695.712,00 |
| 18.09.2024 | 37,54 | 38,30 | 37,32 | 37,52 | 0,21% | 560.733,00 |
| 17.09.2024 | 37,50 | 37,92 | 37,22 | 37,44 | 0,32% | 626.133,00 |
| 16.09.2024 | 37,56 | 37,84 | 36,97 | 37,32 | -0,03% | 735.468,00 |
| 13.09.2024 | 36,87 | 37,34 | 36,77 | 37,33 | 2,50% | 608.989,00 |
| 12.09.2024 | 36,31 | 36,58 | 35,78 | 36,42 | 1,00% | 609.498,00 |
| 11.09.2024 | 36,09 | 36,14 | 35,32 | 36,06 | -0,61% | 675.525,00 |
| 10.09.2024 | 36,31 | 36,37 | 35,83 | 36,28 | -0,03% | 521.294,00 |
| 09.09.2024 | 35,96 | 36,37 | 35,67 | 36,29 | 0,78% | 608.619,00 |
| 06.09.2024 | 36,29 | 36,55 | 35,92 | 36,01 | -0,96% | 418.011,00 |
| 05.09.2024 | 37,07 | 37,07 | 36,01 | 36,36 | -2,26% | 560.889,00 |
| 04.09.2024 | 37,22 | 37,39 | 36,85 | 37,20 | -0,05% | 717.958,00 |
| 03.09.2024 | 36,65 | 37,25 | 36,44 | 37,22 | 0,70% | 664.225,00 |
| 30.08.2024 | 36,89 | 37,12 | 36,25 | 36,96 | 1,09% | 578.723,00 |
| 29.08.2024 | 37,50 | 37,50 | 36,49 | 36,56 | -2,06% | 793.845,00 |
| 28.08.2024 | 36,63 | 37,35 | 36,47 | 37,33 | 1,41% | 880.228,00 |
| 27.08.2024 | 37,30 | 37,30 | 36,46 | 36,81 | -1,47% | 347.810,00 |
| 26.08.2024 | 38,00 | 38,00 | 37,24 | 37,36 | -1,09% | 288.055,00 |
| 23.08.2024 | 37,25 | 38,00 | 37,11 | 37,77 | 1,94% | 410.767,00 |
| 22.08.2024 | 37,39 | 37,68 | 36,99 | 37,05 | -1,15% | 312.584,00 |
| 21.08.2024 | 37,56 | 37,82 | 37,28 | 37,48 | 0,94% | 435.403,00 |
| 20.08.2024 | 37,44 | 37,54 | 36,89 | 37,13 | -1,04% | 526.486,00 |
| 19.08.2024 | 37,38 | 37,60 | 37,16 | 37,52 | 0,43% | 479.563,00 |
| 16.08.2024 | 37,26 | 37,66 | 36,94 | 37,36 | 0,08% | 541.755,00 |
| 15.08.2024 | 37,20 | 38,48 | 37,14 | 37,33 | 2,64% | 899.338,00 |
| 14.08.2024 | 36,96 | 37,08 | 36,22 | 36,37 | -1,41% | 390.866,00 |
| 13.08.2024 | 36,55 | 37,04 | 36,23 | 36,89 | 1,63% | 470.870,00 |
| 12.08.2024 | 36,36 | 36,54 | 36,08 | 36,30 | -0,08% | 549.655,00 |
| 09.08.2024 | 37,14 | 37,79 | 36,29 | 36,33 | -2,15% | 659.450,00 |
| 08.08.2024 | 37,13 | 37,37 | 36,74 | 37,13 | 0,81% | 476.161,00 |
| 07.08.2024 | 37,51 | 37,63 | 36,65 | 36,83 | -1,10% | 586.218,00 |
| 06.08.2024 | 36,69 | 38,06 | 36,44 | 37,24 | 1,44% | 804.181,00 |
| 05.08.2024 | 35,59 | 37,62 | 35,55 | 36,71 | -1,40% | 762.135,00 |
| 02.08.2024 | 37,41 | 37,69 | 36,59 | 37,23 | -2,84% | 1.080.277,00 |
| 01.08.2024 | 39,19 | 39,63 | 37,80 | 38,32 | -2,34% | 826.674,00 |
| 31.07.2024 | 40,20 | 40,45 | 38,71 | 39,24 | -2,97% | 1.429.552,00 |
| 30.07.2024 | 39,60 | 40,61 | 39,60 | 40,44 | 2,93% | 1.178.595,00 |
| 29.07.2024 | 39,06 | 39,77 | 39,01 | 39,29 | 0,82% | 840.326,00 |
| 26.07.2024 | 39,10 | 39,55 | 38,59 | 38,97 | 0,26% | 616.083,00 |
| 25.07.2024 | 37,19 | 39,62 | 36,75 | 38,87 | 5,22% | 1.096.969,00 |
| 24.07.2024 | 37,05 | 37,73 | 36,82 | 36,94 | -0,03% | 861.543,00 |
| 23.07.2024 | 36,42 | 37,34 | 36,36 | 36,95 | 0,82% | 949.882,00 |
| 22.07.2024 | 36,44 | 36,77 | 35,88 | 36,65 | 0,58% | 744.913,00 |
| 19.07.2024 | 36,60 | 36,70 | 36,10 | 36,44 | -0,46% | 786.097,00 |
| 18.07.2024 | 37,33 | 37,54 | 36,41 | 36,61 | -2,40% | 717.377,00 |
| 17.07.2024 | 37,58 | 37,94 | 37,34 | 37,51 | -1,26% | 954.550,00 |
| 16.07.2024 | 36,97 | 38,09 | 36,75 | 37,99 | 3,66% | 750.713,00 |