Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,00 | 43,62 | 0,00 | 42,87 | -0,96% | - |
| 25.02.2021 | 43,92 | 43,97 | 0,00 | 43,29 | -0,76% | - |
| 24.02.2021 | 43,15 | 43,70 | 42,92 | 43,62 | 1,31% | - |
| 23.02.2021 | 42,34 | 43,33 | 42,02 | 43,05 | -0,14% | - |
| 22.02.2021 | 43,20 | 43,74 | 42,96 | 43,11 | -0,96% | - |
| 19.02.2021 | 43,67 | 43,92 | 43,33 | 43,53 | 0,33% | - |
| 18.02.2021 | 42,78 | 43,60 | 42,58 | 43,39 | 2,46% | - |
| 17.02.2021 | 42,25 | 42,44 | 0,00 | 42,35 | -0,05% | - |
| 16.02.2021 | 42,77 | 42,91 | 42,31 | 42,37 | -0,89% | - |
| 12.02.2021 | 42,33 | 42,79 | 41,98 | 42,75 | 1,66% | - |
| 11.02.2021 | 42,19 | 42,52 | 41,33 | 42,05 | -1,57% | - |
| 10.02.2021 | 42,26 | 43,31 | 42,25 | 42,72 | 0,47% | - |
| 09.02.2021 | 41,16 | 42,58 | 41,10 | 42,52 | 3,92% | - |
| 08.02.2021 | 40,68 | 40,99 | 40,15 | 40,91 | -0,10% | - |
| 05.02.2021 | 41,25 | 41,28 | 40,12 | 40,95 | 1,37% | - |
| 04.02.2021 | 40,32 | 40,43 | 40,28 | 40,40 | 0,94% | - |
| 03.02.2021 | 40,23 | 40,52 | 39,90 | 40,02 | -1,89% | - |
| 02.02.2021 | 40,69 | 41,20 | 40,62 | 40,79 | 1,86% | - |
| 01.02.2021 | 39,95 | 40,08 | 39,95 | 40,05 | 1,68% | - |
| 29.01.2021 | 39,34 | 39,90 | 39,17 | 39,39 | -1,51% | - |
| 28.01.2021 | 41,10 | 41,37 | 39,91 | 39,99 | -3,94% | - |
| 27.01.2021 | 42,50 | 42,63 | 41,35 | 41,63 | -3,75% | - |
| 26.01.2021 | 43,75 | 43,93 | 43,11 | 43,25 | -1,86% | - |
| 25.01.2021 | 44,07 | 44,07 | 44,07 | 44,07 | 2,60% | - |
| 22.01.2021 | 42,54 | 43,01 | 42,48 | 42,96 | 0,93% | - |
| 21.01.2021 | 42,59 | 42,61 | 42,56 | 42,56 | -0,35% | - |
| 20.01.2021 | 42,53 | 42,74 | 42,17 | 42,71 | 1,05% | - |
| 19.01.2021 | 43,02 | 43,42 | 42,13 | 42,27 | 0,76% | - |
| 15.01.2021 | 41,37 | 42,08 | 0,00 | 41,95 | -0,32% | - |
| 14.01.2021 | 42,18 | 42,57 | 41,86 | 42,08 | 1,12% | - |
| 13.01.2021 | 41,14 | 41,88 | 40,96 | 41,62 | -0,31% | - |
| 12.01.2021 | 41,43 | 41,92 | 41,12 | 41,75 | 1,71% | - |
| 11.01.2021 | 41,13 | 41,64 | 40,86 | 41,05 | -2,88% | - |
| 08.01.2021 | 42,72 | 42,83 | 42,02 | 42,26 | 0,31% | - |
| 07.01.2021 | 41,38 | 42,19 | 41,14 | 42,13 | 1,44% | - |
| 06.01.2021 | 40,35 | 41,59 | 40,15 | 41,53 | 5,88% | - |
| 05.01.2021 | 39,11 | 39,69 | 38,79 | 39,23 | 1,00% | - |
| 04.01.2021 | 39,13 | 39,14 | 38,53 | 38,84 | -1,04% | - |
| 31.12.2020 | 39,01 | 39,29 | 38,82 | 39,25 | -0,58% | - |
| 30.12.2020 | 39,46 | 39,68 | 39,09 | 39,48 | -0,45% | - |
| 29.12.2020 | 39,59 | 39,90 | 39,42 | 39,66 | -0,13% | - |
| 28.12.2020 | 39,64 | 39,72 | 39,64 | 39,71 | 1,63% | - |
| 24.12.2020 | 39,62 | 40,52 | 39,07 | 39,07 | -1,35% | - |
| 23.12.2020 | 39,58 | 39,97 | 39,53 | 39,61 | -0,48% | - |
| 22.12.2020 | 39,80 | 39,99 | 39,61 | 39,80 | -0,62% | - |
| 21.12.2020 | 39,80 | 40,37 | 39,67 | 40,05 | -0,10% | - |
| 18.12.2020 | 40,13 | 40,92 | 39,75 | 40,09 | 1,08% | - |
| 17.12.2020 | 39,65 | 39,81 | 39,42 | 39,66 | 0,06% | - |
| 16.12.2020 | 40,35 | 40,35 | 39,35 | 39,63 | -0,16% | - |
| 15.12.2020 | 39,43 | 39,89 | 39,22 | 39,70 | 0,56% | - |
| 14.12.2020 | 39,59 | 39,87 | 39,34 | 39,48 | -1,37% | - |
| 11.12.2020 | 39,99 | 40,20 | 39,58 | 40,03 | 0,25% | - |
| 10.12.2020 | 39,71 | 39,97 | 39,24 | 39,93 | -0,61% | - |
| 09.12.2020 | 39,93 | 40,17 | 39,57 | 40,17 | 0,54% | - |
| 08.12.2020 | 39,83 | 40,01 | 38,91 | 39,96 | 0,83% | - |
| 07.12.2020 | 40,18 | 40,46 | 0,00 | 39,63 | -0,10% | - |
| 04.12.2020 | 39,73 | 39,98 | 39,44 | 39,67 | -0,24% | - |
| 03.12.2020 | 40,21 | 40,37 | 39,49 | 39,76 | -1,28% | - |
| 02.12.2020 | 40,02 | 40,92 | 40,01 | 40,28 | 0,51% | - |
| 01.12.2020 | 40,41 | 45,93 | 40,07 | 40,07 | 0,54% | - |
| 30.11.2020 | 39,89 | 40,37 | 39,77 | 39,86 | -0,20% | - |
| 27.11.2020 | 39,66 | 41,00 | 39,30 | 39,94 | -0,56% | - |
| 25.11.2020 | 40,44 | 40,51 | 39,61 | 40,16 | -1,95% | - |
| 24.11.2020 | 40,96 | 40,96 | 40,96 | 40,96 | 1,47% | - |
| 23.11.2020 | 40,13 | 40,42 | 39,24 | 40,37 | -1,52% | - |
| 20.11.2020 | 40,96 | 41,40 | 40,71 | 40,99 | -1,23% | - |
| 19.11.2020 | 41,53 | 41,54 | 41,48 | 41,50 | -0,91% | - |
| 18.11.2020 | 42,06 | 42,55 | 41,74 | 41,88 | -0,76% | - |
| 17.11.2020 | 41,34 | 42,48 | 41,26 | 42,20 | 0,72% | - |
| 16.11.2020 | 41,55 | 42,33 | 41,55 | 41,90 | 2,12% | - |
| 13.11.2020 | 41,08 | 41,29 | 40,79 | 41,03 | 1,81% | - |
| 12.11.2020 | 40,90 | 41,21 | 40,02 | 40,30 | 0,41% | - |
| 11.11.2020 | 40,73 | 40,81 | 40,13 | 40,14 | -1,79% | - |
| 10.11.2020 | 39,40 | 41,19 | 0,00 | 40,87 | 4,55% | - |
| 09.11.2020 | 39,19 | 39,71 | 38,79 | 39,09 | 1,23% | - |
| 06.11.2020 | 38,97 | 39,06 | 38,23 | 38,61 | -0,28% | - |
| 05.11.2020 | 38,87 | 39,51 | 38,60 | 38,72 | 0,94% | - |
| 04.11.2020 | 38,56 | 39,02 | 0,00 | 38,36 | -2,19% | - |
| 03.11.2020 | 39,17 | 39,47 | 38,72 | 39,22 | 2,89% | - |
| 02.11.2020 | 0,00 | 38,46 | 0,00 | 38,12 | 0,55% | - |
| 30.10.2020 | 38,51 | 38,83 | 37,55 | 37,91 | -1,51% | - |
| 29.10.2020 | 38,90 | 39,14 | 37,25 | 38,49 | -3,44% | - |
| 28.10.2020 | 39,36 | 40,54 | 39,29 | 39,86 | 1,14% | - |
| 27.10.2020 | 40,59 | 40,63 | 39,41 | 39,41 | -2,27% | - |
| 26.10.2020 | 40,55 | 40,59 | 40,04 | 40,33 | -1,90% | - |
| 23.10.2020 | 42,10 | 42,26 | 41,04 | 41,11 | -1,39% | - |
| 22.10.2020 | 41,60 | 41,79 | 40,98 | 41,69 | 2,52% | - |
| 21.10.2020 | 41,65 | 41,89 | 40,37 | 40,66 | -2,08% | - |
| 20.10.2020 | 41,56 | 41,93 | 41,32 | 41,53 | -1,76% | - |
| 19.10.2020 | 43,04 | 43,06 | 41,05 | 42,27 | -1,58% | - |
| 16.10.2020 | 44,13 | 44,33 | 42,82 | 42,95 | -3,80% | - |
| 15.10.2020 | 43,81 | 44,92 | 43,81 | 44,65 | 4,60% | - |
| 14.10.2020 | 43,81 | 43,96 | 42,68 | 42,68 | -1,51% | - |
| 13.10.2020 | 43,82 | 44,06 | 43,12 | 43,34 | 0,01% | - |
| 12.10.2020 | 43,92 | 44,04 | 43,17 | 43,33 | -0,66% | - |
| 09.10.2020 | 43,57 | 43,68 | 43,14 | 43,62 | -1,04% | - |
| 08.10.2020 | 43,71 | 44,14 | 43,41 | 44,08 | 1,43% | - |
| 07.10.2020 | 43,65 | 44,18 | 43,26 | 43,46 | 1,00% | - |
| 06.10.2020 | 43,31 | 43,77 | 42,81 | 43,03 | -0,94% | - |
| 05.10.2020 | 43,34 | 43,74 | 42,79 | 43,44 | 1,12% | - |