Werner Enterprises, Inc. WERN
NASDAQ · Vereinigte Staaten · Transport
$34,30+0,32 (+0,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,11 | +0,38 % | $33,98 | $34,21 | $33,58 | 162,15K |
| 2026-09-30 | $33,98 | -0,21 % | $34,34 | $34,48 | $33,86 | 797,50K |
| 2026-09-29 | $34,05 | +1,55 % | $33,53 | $34,16 | $33,24 | 511,30K |
| 2026-09-28 | $33,53 | +1,95 % | $32,85 | $33,61 | $32,72 | 658,30K |
| 2026-09-25 | $32,89 | -1,76 % | $33,49 | $33,95 | $32,58 | 992,00K |
| 2026-09-24 | $33,48 | -2,70 % | $34,46 | $34,77 | $33,38 | 1,18M |
| 2026-09-23 | $34,41 | -1,09 % | $34,68 | $35,30 | $34,04 | 981,50K |
| 2026-09-22 | $34,79 | -0,66 % | $35,41 | $35,74 | $34,24 | 856,10K |
| 2026-09-21 | $35,02 | -1,82 % | $35,88 | $36,11 | $34,31 | 854,60K |
| 2026-09-18 | $35,67 | -0,67 % | $35,66 | $35,98 | $35,20 | 1,24M |
| 2026-09-17 | $35,91 | +0,20 % | $36,33 | $36,56 | $35,91 | 777,60K |
| 2026-09-16 | $35,84 | -4,58 % | $36,04 | $36,63 | $35,53 | 1,33M |
| 2026-09-15 | $37,56 | -0,05 % | $37,57 | $38,04 | $37,18 | 754,10K |
| 2026-09-14 | $37,58 | +0,80 % | $36,98 | $37,68 | $36,60 | 829,10K |
| 2026-09-11 | $37,28 | -3,39 % | $38,96 | $39,40 | $36,56 | 1,15M |
| 2026-09-10 | $38,59 | -0,77 % | $38,78 | $39,02 | $38,16 | 935,70K |
| 2026-09-09 | $38,89 | -2,34 % | $39,56 | $40,02 | $38,51 | 776,40K |
| 2026-09-08 | $39,82 | -0,55 % | $39,97 | $40,49 | $39,49 | 616,40K |
| 2026-09-04 | $40,04 | +4,00 % | $38,38 | $40,11 | $38,20 | 584,60K |
| 2026-09-03 | $38,50 | +1,64 % | $37,95 | $38,87 | $37,07 | 768,50K |
| 2026-09-02 | $37,88 | +0,11 % | $37,84 | $38,49 | $37,41 | 577,50K |
| 2026-09-01 | $37,84 | -3,42 % | $38,91 | $39,34 | $37,25 | 648,30K |
| 2026-08-31 | $39,18 | +1,98 % | $38,62 | $39,24 | $38,25 | 664,10K |
| 2026-08-28 | $38,42 | -0,29 % | $39,16 | $39,37 | $37,89 | 745,80K |
| 2026-08-27 | $38,53 | -0,93 % | $38,50 | $38,69 | $38,10 | 755,80K |
| 2026-08-26 | $38,89 | +3,32 % | $37,56 | $38,97 | $36,83 | 1,53M |
| 2026-08-25 | $37,64 | -0,08 % | $38,36 | $38,36 | $37,29 | 584,70K |
| 2026-08-24 | $37,67 | -3,11 % | $38,80 | $39,22 | $37,14 | 1,04M |
| 2026-08-21 | $38,88 | +2,18 % | $38,61 | $39,03 | $38,10 | 503,90K |
| 2026-08-20 | $38,05 | +0,24 % | $37,46 | $38,11 | $37,29 | 651,00K |
| 2026-08-19 | $37,96 | -1,22 % | $38,67 | $39,00 | $37,63 | 895,80K |
| 2026-08-18 | $38,43 | -1,74 % | $38,87 | $38,88 | $38,00 | 1,01M |
| 2026-08-17 | $39,11 | +0,59 % | $38,76 | $39,50 | $38,75 | 893,20K |
| 2026-08-14 | $38,88 | +1,01 % | $38,30 | $39,28 | $38,11 | 694,70K |
| 2026-08-13 | $38,49 | +1,69 % | $38,22 | $38,77 | $37,90 | 830,80K |
| 2026-08-12 | $37,85 | +3,90 % | $36,59 | $38,11 | $36,35 | 845,90K |
| 2026-08-11 | $36,43 | -0,68 % | $36,69 | $37,00 | $35,61 | 1,25M |
| 2026-08-10 | $36,68 | -2,21 % | $37,61 | $38,31 | $36,64 | 928,00K |
| 2026-08-07 | $37,51 | +1,74 % | $37,19 | $38,05 | $36,83 | 597,80K |
| 2026-08-06 | $36,87 | -2,51 % | $37,91 | $38,25 | $36,85 | 684,40K |
| 2026-08-05 | $37,82 | -1,28 % | $37,95 | $38,82 | $37,77 | 762,20K |
| 2026-08-04 | $38,31 | +3,18 % | $37,76 | $38,39 | $37,43 | 1,59M |
| 2026-08-03 | $37,13 | -0,77 % | $37,21 | $37,93 | $36,65 | 1,15M |
| 2026-07-31 | $37,42 | +1,46 % | $37,27 | $38,61 | $37,12 | 1,67M |
| 2026-07-30 | $36,88 | +0,63 % | $37,38 | $37,54 | $35,90 | 2,11M |
| 2026-07-29 | $36,65 | -4,33 % | $37,20 | $37,59 | $35,74 | 3,17M |
| 2026-07-28 | $38,31 | -5,24 % | $40,04 | $40,04 | $38,10 | 2,82M |
| 2026-07-27 | $40,43 | -4,69 % | $42,42 | $42,63 | $39,91 | 1,46M |
| 2026-07-24 | $42,42 | -3,39 % | $43,69 | $44,09 | $42,29 | 1,60M |
| 2026-07-23 | $43,91 | -4,17 % | $46,11 | $46,37 | $43,83 | 1,99M |
| 2026-07-22 | $45,82 | -3,11 % | $47,01 | $47,28 | $45,73 | 967,30K |
| 2026-07-21 | $47,29 | +2,12 % | $46,31 | $47,49 | $45,59 | 1,51M |
| 2026-07-20 | $46,31 | +0,59 % | $46,01 | $46,87 | $45,11 | 1,76M |
| 2026-07-17 | $46,04 | +0,11 % | $45,12 | $46,22 | $45,10 | 1,63M |
| 2026-07-16 | $45,99 | +5,46 % | $44,29 | $46,17 | $44,19 | 957,40K |
| 2026-07-15 | $43,61 | -2,66 % | $44,80 | $45,25 | $43,53 | 829,80K |
| 2026-07-14 | $44,80 | +1,61 % | $44,61 | $44,87 | $44,09 | 691,50K |
| 2026-07-13 | $44,09 | +0,55 % | $43,94 | $44,50 | $43,62 | 789,00K |
| 2026-07-10 | $43,85 | -2,08 % | $45,01 | $45,20 | $43,47 | 614,00K |
| 2026-07-09 | $44,78 | +3,75 % | $43,49 | $45,15 | $43,49 | 1,10M |
| 2026-07-08 | $43,16 | -0,37 % | $43,47 | $43,90 | $41,92 | 1,08M |
| 2026-07-07 | $43,32 | +0,77 % | $43,02 | $43,92 | $42,72 | 839,50K |
| 2026-07-06 | $42,99 | -0,49 % | $43,57 | $43,97 | $42,54 | 594,90K |
| 2026-07-02 | $43,20 | -1,41 % | $43,82 | $44,05 | $42,48 | 639,20K |
| 2026-07-01 | $43,82 | +0,48 % | $44,25 | $44,52 | $42,87 | 1,13M |
| 2026-06-30 | $43,61 | -0,27 % | $43,48 | $43,91 | $42,57 | 850,50K |
| 2026-06-29 | $43,73 | +2,24 % | $42,13 | $43,76 | $42,11 | 890,50K |
| 2026-06-26 | $42,77 | +1,35 % | $41,99 | $43,10 | $41,91 | 3,36M |
| 2026-06-25 | $42,20 | +2,95 % | $41,25 | $42,46 | $41,25 | 1,08M |
| 2026-06-24 | $40,99 | -0,10 % | $40,99 | $41,76 | $40,73 | 915,30K |
| 2026-06-23 | $41,03 | +0,42 % | $41,57 | $41,59 | $40,78 | 962,40K |
| 2026-06-22 | $40,86 | +0,42 % | $40,32 | $41,22 | $40,18 | 735,80K |
| 2026-06-18 | $40,69 | +2,03 % | $40,39 | $41,00 | $40,14 | 1,38M |
| 2026-06-17 | $39,88 | -5,32 % | $42,12 | $42,12 | $39,68 | 1,23M |
| 2026-06-16 | $42,12 | -2,21 % | $43,15 | $43,86 | $41,66 | 1,19M |
| 2026-06-15 | $43,07 | -2,02 % | $44,21 | $44,21 | $42,73 | 698,50K |
| 2026-06-12 | $43,96 | +0,27 % | $44,10 | $44,80 | $43,40 | 729,60K |
| 2026-06-11 | $43,84 | +2,55 % | $42,68 | $43,91 | $42,56 | 691,50K |
| 2026-06-10 | $42,75 | -1,72 % | $42,33 | $43,25 | $41,11 | 1,27M |
| 2026-06-09 | $43,50 | -2,27 % | $44,75 | $45,27 | $42,49 | 1,19M |
| 2026-06-08 | $44,51 | +2,42 % | $43,76 | $44,75 | $43,23 | 1,04M |
| 2026-06-05 | $43,46 | +0,53 % | $43,47 | $44,15 | $43,07 | 740,00K |
| 2026-06-04 | $43,23 | +0,46 % | $43,56 | $43,71 | $43,08 | 566,70K |
| 2026-06-03 | $43,03 | +0,09 % | $42,97 | $43,42 | $42,64 | 560,60K |
| 2026-06-02 | $42,99 | +1,11 % | $42,95 | $43,27 | $41,89 | 790,10K |
| 2026-06-01 | $42,52 | +2,43 % | $41,51 | $42,55 | $40,91 | 989,10K |
| 2026-05-29 | $41,51 | -0,02 % | $41,06 | $42,01 | $40,58 | 1,35M |
| 2026-05-28 | $41,52 | +1,47 % | $40,61 | $41,61 | $40,28 | 700,90K |
| 2026-05-27 | $40,92 | +0,39 % | $41,00 | $41,49 | $40,51 | 1,03M |
| 2026-05-26 | $40,76 | +2,44 % | $40,37 | $41,16 | $39,96 | 1,69M |