40,700$
2,06%
Echtzeit-Aktienkurs Werner Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Werner Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 40,40 | 40,91 | 39,69 | 40,75 | 2,10% | 131.187,00 |
| 17.06.2026 | 42,12 | 42,12 | 39,68 | 39,91 | -5,25% | 1.221.999,00 |
| 16.06.2026 | 43,15 | 43,86 | 41,66 | 42,12 | -2,21% | 1.102.935,00 |
| 15.06.2026 | 43,96 | 44,06 | 42,73 | 43,07 | -2,02% | 698.483,00 |
| 12.06.2026 | 44,10 | 44,80 | 43,40 | 43,96 | 0,30% | 729.560,00 |
| 11.06.2026 | 42,68 | 43,91 | 42,56 | 43,83 | 2,57% | 691.534,00 |
| 10.06.2026 | 42,33 | 43,25 | 41,11 | 42,73 | -1,75% | 1.272.308,00 |
| 09.06.2026 | 44,75 | 45,27 | 42,49 | 43,49 | -2,29% | 1.194.271,00 |
| 08.06.2026 | 43,76 | 44,75 | 43,23 | 44,51 | 2,42% | 1.037.434,00 |
| 05.06.2026 | 43,47 | 44,15 | 43,07 | 43,46 | 0,53% | 740.036,00 |
| 04.06.2026 | 43,56 | 43,71 | 43,08 | 43,23 | 0,46% | 566.707,00 |
| 03.06.2026 | 42,97 | 43,42 | 42,64 | 43,03 | 0,09% | 560.591,00 |
| 02.06.2026 | 42,95 | 43,27 | 41,89 | 42,99 | 1,13% | 790.096,00 |
| 01.06.2026 | 41,51 | 42,55 | 40,91 | 42,51 | 2,41% | 989.064,00 |
| 29.05.2026 | 41,06 | 42,01 | 40,58 | 41,51 | -0,01% | 1.348.486,00 |
| 28.05.2026 | 40,61 | 41,61 | 40,28 | 41,52 | 1,45% | 700.857,00 |
| 27.05.2026 | 41,00 | 41,49 | 40,51 | 40,92 | 0,37% | 1.028.232,00 |
| 26.05.2026 | 40,37 | 41,16 | 39,96 | 40,77 | 2,46% | 1.688.509,00 |
| 22.05.2026 | 40,00 | 40,11 | 39,30 | 39,79 | -0,03% | 803.762,00 |
| 21.05.2026 | 39,87 | 40,09 | 39,05 | 39,80 | -0,43% | 1.470.103,00 |
| 20.05.2026 | 38,04 | 40,00 | 37,97 | 39,97 | 5,85% | 1.204.852,00 |
| 19.05.2026 | 37,77 | 38,68 | 36,89 | 37,76 | -0,26% | 951.757,00 |
| 18.05.2026 | 37,29 | 38,35 | 36,93 | 37,86 | 1,47% | 1.009.006,00 |
| 15.05.2026 | 37,15 | 37,68 | 36,60 | 37,31 | 0,46% | 1.015.038,00 |
| 14.05.2026 | 34,85 | 37,88 | 34,10 | 37,14 | 7,43% | 2.432.530,00 |
| 13.05.2026 | 34,13 | 34,81 | 34,12 | 34,57 | 1,35% | 691.385,00 |
| 12.05.2026 | 35,44 | 35,44 | 33,32 | 34,11 | -3,67% | 1.201.449,00 |
| 11.05.2026 | 36,39 | 36,52 | 35,01 | 35,41 | -2,77% | 760.327,00 |
| 08.05.2026 | 36,32 | 36,86 | 35,83 | 36,42 | 0,14% | 997.637,00 |
| 07.05.2026 | 36,43 | 36,68 | 36,08 | 36,37 | -0,08% | 1.268.300,00 |
| 06.05.2026 | 35,03 | 36,69 | 35,03 | 36,40 | 4,99% | 1.565.295,00 |
| 05.05.2026 | 34,44 | 35,36 | 34,35 | 34,67 | 0,78% | 1.297.768,00 |
| 04.05.2026 | 35,27 | 35,59 | 34,19 | 34,40 | -4,20% | 1.437.413,00 |
| 01.05.2026 | 37,30 | 37,38 | 35,78 | 35,91 | -2,60% | 1.286.972,00 |
| 30.04.2026 | 35,97 | 36,97 | 35,62 | 36,87 | 1,32% | 1.681.011,00 |
| 29.04.2026 | 38,36 | 38,36 | 35,90 | 36,39 | 5,78% | 2.235.612,00 |
| 28.04.2026 | 34,36 | 34,73 | 33,82 | 34,40 | 0,76% | 1.057.853,00 |
| 27.04.2026 | 33,85 | 34,39 | 33,73 | 34,14 | 0,92% | 861.348,00 |
| 24.04.2026 | 33,90 | 34,33 | 33,53 | 33,83 | -0,24% | 696.585,00 |
| 23.04.2026 | 33,55 | 34,37 | 33,33 | 33,91 | 2,03% | 923.988,00 |
| 22.04.2026 | 33,98 | 34,21 | 33,01 | 33,24 | -0,76% | 571.114,00 |
| 21.04.2026 | 33,57 | 34,32 | 33,23 | 33,49 | -0,03% | 646.956,00 |
| 20.04.2026 | 32,37 | 33,66 | 32,29 | 33,50 | 2,82% | 596.370,00 |
| 17.04.2026 | 32,98 | 33,37 | 32,28 | 32,58 | 0,27% | 1.528.029,00 |
| 16.04.2026 | 30,95 | 32,65 | 30,95 | 32,49 | 5,39% | 989.991,00 |
| 15.04.2026 | 31,45 | 31,72 | 30,69 | 30,83 | -2,93% | 1.033.890,00 |
| 14.04.2026 | 31,77 | 32,50 | 31,41 | 31,76 | -0,09% | 1.058.676,00 |
| 13.04.2026 | 32,16 | 32,37 | 31,06 | 31,79 | -1,76% | 1.034.086,00 |
| 10.04.2026 | 31,77 | 32,50 | 31,71 | 32,36 | 2,24% | 997.899,00 |
| 09.04.2026 | 31,56 | 32,03 | 31,39 | 31,65 | -0,41% | 911.774,00 |
| 08.04.2026 | 32,32 | 32,95 | 31,76 | 31,78 | 3,01% | 1.002.083,00 |
| 07.04.2026 | 30,63 | 31,55 | 30,60 | 30,85 | -0,45% | 873.624,00 |
| 06.04.2026 | 30,39 | 31,27 | 30,11 | 30,99 | 1,74% | 699.325,00 |
| 02.04.2026 | 29,47 | 30,53 | 29,02 | 30,46 | 2,59% | 734.800,00 |
| 01.04.2026 | 29,86 | 30,48 | 29,32 | 29,69 | 0,95% | 689.835,00 |
| 31.03.2026 | 29,07 | 29,89 | 28,64 | 29,41 | 2,72% | 1.061.029,00 |
| 30.03.2026 | 28,80 | 29,06 | 28,38 | 28,63 | 0,10% | 961.502,00 |
| 27.03.2026 | 28,44 | 28,79 | 28,20 | 28,60 | -0,87% | 562.619,00 |
| 26.03.2026 | 28,50 | 29,17 | 28,48 | 28,85 | -1,00% | 852.006,00 |
| 25.03.2026 | 29,33 | 29,39 | 28,54 | 29,14 | 0,94% | 838.707,00 |
| 24.03.2026 | 27,75 | 29,47 | 27,45 | 28,87 | 3,00% | 1.323.685,00 |
| 23.03.2026 | 28,18 | 28,90 | 27,84 | 28,03 | 3,17% | 822.394,00 |
| 20.03.2026 | 27,34 | 27,41 | 26,76 | 27,17 | 0,07% | 1.666.404,00 |
| 19.03.2026 | 26,90 | 27,31 | 26,62 | 27,15 | -0,04% | 954.825,00 |
| 18.03.2026 | 27,31 | 27,70 | 26,89 | 27,16 | -0,59% | 1.045.584,00 |
| 17.03.2026 | 27,77 | 28,02 | 26,92 | 27,32 | 0,22% | 925.449,00 |
| 16.03.2026 | 27,99 | 28,08 | 27,08 | 27,26 | -1,30% | 1.191.380,00 |
| 13.03.2026 | 28,12 | 28,21 | 26,70 | 27,62 | -0,72% | 1.771.955,00 |
| 12.03.2026 | 29,03 | 29,65 | 27,78 | 27,82 | -6,01% | 1.213.695,00 |
| 11.03.2026 | 31,04 | 31,04 | 28,99 | 29,60 | -4,91% | 1.687.104,00 |
| 10.03.2026 | 30,98 | 32,04 | 30,83 | 31,13 | -0,29% | 796.337,00 |
| 09.03.2026 | 30,80 | 31,23 | 29,40 | 31,22 | 1,36% | 1.119.667,00 |
| 06.03.2026 | 32,23 | 32,23 | 30,35 | 30,80 | -7,20% | 1.383.053,00 |
| 05.03.2026 | 34,38 | 34,52 | 33,01 | 33,19 | -3,85% | 1.026.420,00 |
| 04.03.2026 | 34,64 | 35,32 | 34,35 | 34,52 | -0,03% | 767.093,00 |
| 03.03.2026 | 33,75 | 34,73 | 33,24 | 34,53 | -0,20% | 800.365,00 |
| 02.03.2026 | 34,31 | 34,90 | 33,64 | 34,60 | -1,40% | 924.780,00 |
| 27.02.2026 | 33,83 | 35,24 | 33,65 | 35,09 | 2,42% | 1.343.830,00 |
| 26.02.2026 | 32,83 | 34,65 | 32,68 | 34,26 | 4,93% | 937.969,00 |
| 25.02.2026 | 33,43 | 33,43 | 32,50 | 32,65 | -1,60% | 828.202,00 |
| 24.02.2026 | 32,92 | 33,50 | 32,81 | 33,18 | 1,16% | 1.317.297,00 |
| 23.02.2026 | 35,15 | 35,22 | 32,67 | 32,80 | -7,42% | 1.170.431,00 |
| 20.02.2026 | 34,54 | 35,89 | 33,94 | 35,43 | 2,16% | 928.862,00 |
| 19.02.2026 | 33,94 | 34,94 | 33,33 | 34,68 | 2,18% | 990.517,00 |
| 18.02.2026 | 33,87 | 34,10 | 33,39 | 33,94 | 0,59% | 930.119,00 |
| 17.02.2026 | 33,50 | 33,96 | 33,17 | 33,74 | 1,60% | 1.033.865,00 |
| 13.02.2026 | 32,72 | 33,87 | 32,55 | 33,21 | 1,84% | 1.224.222,00 |
| 12.02.2026 | 35,01 | 35,45 | 31,07 | 32,61 | -5,34% | 2.768.871,00 |
| 11.02.2026 | 34,99 | 36,27 | 34,26 | 34,45 | -1,35% | 1.158.823,00 |
| 10.02.2026 | 35,53 | 36,18 | 34,88 | 34,92 | -1,83% | 1.209.955,00 |
| 09.02.2026 | 35,31 | 35,71 | 34,23 | 35,57 | 2,33% | 2.132.208,00 |
| 06.02.2026 | 34,40 | 36,32 | 33,18 | 34,76 | -8,21% | 2.915.963,00 |
| 05.02.2026 | 37,81 | 38,45 | 37,53 | 37,87 | 0,11% | 2.041.369,00 |
| 04.02.2026 | 37,55 | 38,39 | 37,23 | 37,83 | 1,75% | 2.381.827,00 |
| 03.02.2026 | 36,03 | 37,58 | 36,03 | 37,18 | 2,20% | 1.845.472,00 |
| 02.02.2026 | 34,25 | 36,50 | 34,22 | 36,38 | 6,22% | 1.416.592,00 |
| 30.01.2026 | 33,59 | 34,65 | 33,08 | 34,25 | -1,13% | 1.375.497,00 |
| 29.01.2026 | 35,05 | 35,89 | 34,30 | 34,64 | 0,90% | 1.561.820,00 |
| 28.01.2026 | 33,59 | 35,16 | 33,26 | 34,33 | 4,00% | 1.763.231,00 |
| 27.01.2026 | 33,25 | 33,49 | 32,93 | 33,01 | -1,14% | 692.063,00 |