37,000$
0,38%
Echtzeit-Aktienkurs Werner Enterprises
Bid:
Ask:
Aktienkurse zur Werner Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 37,00 | 37,17 | 36,72 | 37,01 | 0,41% | 566.600,00 |
| 08.05.2024 | 36,32 | 37,04 | 36,19 | 36,86 | 0,90% | 648.478,00 |
| 07.05.2024 | 36,93 | 37,28 | 36,48 | 36,53 | -1,19% | 1.078.624,00 |
| 06.05.2024 | 36,57 | 37,11 | 36,42 | 36,97 | 1,82% | 749.547,00 |
| 03.05.2024 | 36,12 | 36,86 | 35,98 | 36,31 | 1,54% | 974.407,00 |
| 02.05.2024 | 35,60 | 35,97 | 35,45 | 35,76 | 1,68% | 628.864,00 |
| 01.05.2024 | 33,12 | 35,92 | 33,12 | 35,17 | 2,84% | 1.925.277,00 |
| 30.04.2024 | 34,61 | 34,62 | 33,97 | 34,20 | -1,50% | 721.934,00 |
| 29.04.2024 | 34,74 | 35,22 | 34,56 | 34,72 | -0,06% | 582.208,00 |
| 26.04.2024 | 34,88 | 35,35 | 34,57 | 34,74 | -0,97% | 561.027,00 |
| 25.04.2024 | 35,29 | 35,39 | 34,90 | 35,08 | -0,88% | 544.110,00 |
| 24.04.2024 | 35,44 | 35,65 | 34,94 | 35,39 | -0,78% | 711.538,00 |
| 23.04.2024 | 35,35 | 36,01 | 35,35 | 35,67 | 1,02% | 501.612,00 |
| 22.04.2024 | 36,18 | 36,23 | 35,31 | 35,31 | -1,53% | 430.481,00 |
| 19.04.2024 | 35,18 | 35,88 | 35,06 | 35,86 | 1,69% | 767.180,00 |
| 18.04.2024 | 35,58 | 35,60 | 34,95 | 35,27 | -0,35% | 606.693,00 |
| 17.04.2024 | 34,95 | 35,71 | 34,67 | 35,39 | -2,10% | 908.191,00 |
| 16.04.2024 | 36,00 | 36,45 | 35,76 | 36,15 | 0,00% | 529.693,00 |
| 15.04.2024 | 36,50 | 36,60 | 35,96 | 36,15 | -1,01% | 478.128,00 |
| 12.04.2024 | 36,61 | 36,65 | 36,19 | 36,52 | -1,16% | 503.351,00 |
| 11.04.2024 | 37,05 | 37,43 | 36,95 | 36,95 | 0,19% | 454.055,00 |
| 10.04.2024 | 37,70 | 37,71 | 36,60 | 36,88 | -4,28% | 401.148,00 |
| 09.04.2024 | 38,29 | 38,65 | 38,22 | 38,53 | 1,16% | 311.995,00 |
| 08.04.2024 | 37,92 | 38,50 | 37,92 | 38,09 | -0,10% | 268.160,00 |
| 05.04.2024 | 37,97 | 38,25 | 37,87 | 38,13 | 0,32% | 264.918,00 |
| 04.04.2024 | 38,39 | 38,83 | 37,85 | 38,01 | -0,81% | 416.008,00 |
| 03.04.2024 | 37,84 | 38,44 | 37,84 | 38,32 | 0,79% | 217.944,00 |
| 02.04.2024 | 38,13 | 38,69 | 37,76 | 38,02 | -1,35% | 413.426,00 |
| 01.04.2024 | 38,65 | 38,87 | 38,25 | 38,54 | -1,48% | 432.694,00 |
| 28.03.2024 | 38,72 | 39,43 | 38,57 | 39,12 | 1,50% | 666.495,00 |
| 27.03.2024 | 38,39 | 38,87 | 38,33 | 38,54 | 1,21% | 498.069,00 |
| 26.03.2024 | 38,21 | 38,36 | 37,95 | 38,08 | 0,29% | 290.134,00 |
| 25.03.2024 | 38,11 | 38,33 | 37,74 | 37,97 | -0,76% | 302.612,00 |
| 22.03.2024 | 39,17 | 39,17 | 38,14 | 38,26 | -1,82% | 337.129,00 |
| 21.03.2024 | 38,52 | 39,07 | 38,27 | 38,97 | 1,48% | 399.741,00 |
| 20.03.2024 | 37,42 | 38,61 | 37,39 | 38,40 | 2,18% | 516.621,00 |
| 19.03.2024 | 37,32 | 37,79 | 37,19 | 37,58 | 0,78% | 498.473,00 |
| 18.03.2024 | 37,62 | 37,78 | 37,15 | 37,29 | -1,22% | 577.924,00 |
| 15.03.2024 | 37,84 | 38,36 | 37,49 | 37,75 | -0,71% | 892.227,00 |
| 14.03.2024 | 38,76 | 38,76 | 37,63 | 38,02 | -2,39% | 582.059,00 |
| 13.03.2024 | 38,72 | 39,18 | 38,72 | 38,95 | 0,18% | 370.056,00 |
| 12.03.2024 | 39,15 | 39,18 | 38,71 | 38,88 | -0,87% | 368.929,00 |
| 11.03.2024 | 38,65 | 39,28 | 38,65 | 39,22 | 1,40% | 396.111,00 |
| 08.03.2024 | 39,45 | 39,78 | 38,54 | 38,68 | -1,10% | 494.585,00 |
| 07.03.2024 | 38,20 | 39,33 | 38,10 | 39,11 | 3,22% | 805.380,00 |
| 06.03.2024 | 37,64 | 38,20 | 37,37 | 37,89 | 1,36% | 424.261,00 |
| 05.03.2024 | 37,63 | 38,22 | 37,24 | 37,38 | -1,53% | 771.779,00 |
| 04.03.2024 | 39,09 | 39,38 | 37,96 | 37,96 | -2,62% | 844.759,00 |
| 01.03.2024 | 40,12 | 40,24 | 38,85 | 38,98 | -2,89% | 1.009.518,00 |
| 29.02.2024 | 39,62 | 40,45 | 39,62 | 40,14 | 1,88% | 422.045,00 |
| 28.02.2024 | 40,05 | 40,07 | 39,36 | 39,40 | -2,62% | 681.804,00 |
| 27.02.2024 | 40,16 | 40,53 | 39,67 | 40,46 | 0,85% | 623.984,00 |
| 26.02.2024 | 40,62 | 40,62 | 40,02 | 40,12 | -1,47% | 458.350,00 |
| 23.02.2024 | 41,32 | 41,53 | 40,44 | 40,72 | -1,59% | 662.010,00 |
| 22.02.2024 | 40,25 | 41,48 | 40,25 | 41,38 | 2,27% | 3.610.634,00 |
| 21.02.2024 | 39,98 | 40,48 | 39,58 | 40,46 | 1,43% | 948.479,00 |
| 20.02.2024 | 39,82 | 40,06 | 39,09 | 39,89 | -0,20% | 704.778,00 |
| 16.02.2024 | 39,98 | 40,65 | 39,61 | 39,97 | -0,72% | 1.442.586,00 |
| 15.02.2024 | 41,65 | 41,65 | 39,85 | 40,26 | -2,49% | 715.340,00 |
| 14.02.2024 | 41,41 | 41,63 | 40,70 | 41,29 | 0,51% | 499.268,00 |
| 13.02.2024 | 41,42 | 41,55 | 40,69 | 41,08 | -2,79% | 456.289,00 |
| 12.02.2024 | 41,64 | 42,41 | 41,46 | 42,26 | 1,56% | 291.659,00 |
| 09.02.2024 | 41,58 | 41,76 | 41,00 | 41,61 | 0,29% | 422.049,00 |
| 08.02.2024 | 41,49 | 41,72 | 40,65 | 41,49 | -1,36% | 720.432,00 |
| 07.02.2024 | 41,70 | 42,37 | 40,95 | 42,06 | 4,60% | 1.050.591,00 |
| 06.02.2024 | 39,69 | 40,76 | 39,62 | 40,21 | 1,18% | 612.298,00 |
| 05.02.2024 | 39,50 | 39,96 | 39,36 | 39,74 | -0,53% | 435.798,00 |
| 02.02.2024 | 39,03 | 40,33 | 38,69 | 39,95 | 1,16% | 488.758,00 |
| 01.02.2024 | 39,55 | 39,73 | 38,81 | 39,49 | -0,10% | 551.298,00 |
| 31.01.2024 | 40,36 | 40,63 | 39,48 | 39,53 | -1,76% | 461.809,00 |
| 30.01.2024 | 40,20 | 40,56 | 39,87 | 40,24 | -0,81% | 342.491,00 |
| 29.01.2024 | 40,29 | 40,59 | 39,86 | 40,57 | 0,22% | 347.925,00 |
| 26.01.2024 | 41,21 | 41,21 | 40,30 | 40,48 | -0,93% | 314.390,00 |
| 25.01.2024 | 41,19 | 41,50 | 40,52 | 40,86 | -0,07% | 422.014,00 |
| 24.01.2024 | 41,49 | 41,66 | 40,76 | 40,89 | -0,49% | 388.760,00 |
| 23.01.2024 | 42,07 | 42,16 | 41,09 | 41,09 | -1,42% | 467.349,00 |
| 22.01.2024 | 40,25 | 41,70 | 40,17 | 41,68 | 4,38% | 595.995,00 |
| 19.01.2024 | 40,30 | 40,48 | 39,53 | 39,93 | -0,18% | 405.793,00 |
| 18.01.2024 | 39,45 | 40,07 | 39,25 | 40,00 | 1,60% | 446.670,00 |
| 17.01.2024 | 39,16 | 39,67 | 39,16 | 39,37 | -0,98% | 254.641,00 |
| 16.01.2024 | 39,99 | 40,14 | 39,47 | 39,76 | -1,07% | 472.542,00 |
| 12.01.2024 | 40,84 | 40,88 | 39,88 | 40,19 | -0,25% | 479.472,00 |
| 11.01.2024 | 40,46 | 40,61 | 39,80 | 40,29 | -1,18% | 440.782,00 |
| 10.01.2024 | 40,71 | 40,85 | 40,12 | 40,77 | -0,10% | 401.301,00 |
| 09.01.2024 | 41,05 | 41,22 | 40,74 | 40,81 | -1,76% | 305.507,00 |
| 08.01.2024 | 40,73 | 41,57 | 40,62 | 41,54 | 1,91% | 311.392,00 |
| 05.01.2024 | 40,52 | 41,04 | 40,45 | 40,76 | 0,00% | 562.576,00 |
| 04.01.2024 | 40,72 | 40,95 | 40,25 | 40,76 | 0,07% | 458.843,00 |
| 03.01.2024 | 41,72 | 41,72 | 40,59 | 40,73 | -2,77% | 382.848,00 |
| 02.01.2024 | 42,23 | 42,71 | 41,67 | 41,89 | -1,13% | 364.600,00 |
| 29.12.2023 | 42,76 | 43,00 | 42,20 | 42,37 | -1,33% | 387.677,00 |
| 28.12.2023 | 42,72 | 43,00 | 42,63 | 42,94 | 0,37% | 321.716,00 |
| 27.12.2023 | 43,03 | 43,11 | 42,68 | 42,78 | -0,56% | 371.478,00 |
| 26.12.2023 | 42,94 | 43,14 | 42,50 | 43,02 | 0,61% | 260.936,00 |
| 22.12.2023 | 42,99 | 43,26 | 42,57 | 42,76 | 0,28% | 371.499,00 |
| 21.12.2023 | 41,89 | 42,74 | 41,89 | 42,64 | 2,06% | 523.474,00 |
| 20.12.2023 | 41,55 | 42,76 | 41,42 | 41,78 | -0,33% | 542.001,00 |
| 19.12.2023 | 41,26 | 42,09 | 41,26 | 41,92 | 2,02% | 432.809,00 |
| 18.12.2023 | 42,33 | 42,80 | 40,81 | 41,09 | -2,35% | 623.750,00 |
| 15.12.2023 | 42,01 | 42,72 | 41,74 | 42,08 | 0,50% | 1.682.581,00 |