1,410€
5,22%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,36 | 1,45 | 1,34 | 1,42 | 5,97% | - |
| 13.03.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -3,25% | - |
| 12.03.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 2,59% | - |
| 11.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | 904,00 |
| 10.03.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -1,85% | - |
| 07.03.2025 | 1,34 | 1,41 | 1,33 | 1,35 | -0,74% | - |
| 06.03.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,09% | 1.515,00 |
| 05.03.2025 | 1,42 | 1,42 | 1,31 | 1,38 | -1,08% | - |
| 04.03.2025 | 1,46 | 1,51 | 1,25 | 1,39 | -12,03% | - |
| 03.03.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -1,56% | 2.166,00 |
| 28.02.2025 | 1,64 | 1,64 | 1,57 | 1,61 | -2,13% | - |
| 27.02.2025 | 1,58 | 1,69 | 1,57 | 1,64 | 3,80% | - |
| 26.02.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -2,47% | - |
| 25.02.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -4,14% | 3.068,00 |
| 24.02.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | 1.054,00 |
| 21.02.2025 | 1,77 | 1,78 | 1,69 | 1,69 | -4,25% | - |
| 20.02.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,28% | - |
| 19.02.2025 | 1,75 | 1,79 | 1,73 | 1,76 | 3,53% | - |
| 18.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 11.452,00 |
| 17.02.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 0,00% | - |
| 14.02.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 7,59% | 1.700,00 |
| 13.02.2025 | 1,51 | 1,59 | 1,50 | 1,58 | 2,93% | - |
| 12.02.2025 | 1,59 | 1,60 | 1,53 | 1,54 | -3,46% | - |
| 11.02.2025 | 1,59 | 1,65 | 1,57 | 1,59 | 0,63% | - |
| 10.02.2025 | 1,52 | 1,60 | 1,50 | 1,58 | 4,29% | - |
| 07.02.2025 | 1,52 | 1,53 | 1,48 | 1,52 | 0,33% | - |
| 06.02.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -1,95% | - |
| 05.02.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 4,05% | - |
| 04.02.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -7,50% | 101,00 |
| 03.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | 16,00 |
| 31.01.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -2,89% | - |
| 30.01.2025 | 1,57 | 1,59 | 1,54 | 1,56 | -0,96% | - |
| 29.01.2025 | 1,56 | 1,59 | 1,54 | 1,57 | 1,29% | - |
| 28.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | 650,00 |
| 27.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,36% | 70,00 |
| 24.01.2025 | 1,65 | 1,66 | 1,60 | 1,64 | -3,25% | - |
| 23.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | 100,00 |
| 22.01.2025 | 1,74 | 1,75 | 1,67 | 1,67 | -5,93% | - |
| 21.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 150,00 |
| 20.01.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -2,51% | - |
| 17.01.2025 | 1,84 | 1,84 | 1,77 | 1,80 | -2,45% | - |
| 16.01.2025 | 1,79 | 1,84 | 1,77 | 1,84 | 2,79% | - |
| 15.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 45,00 |
| 14.01.2025 | 1,74 | 1,77 | 1,68 | 1,77 | 0,85% | - |
| 13.01.2025 | 1,71 | 1,80 | 1,69 | 1,76 | 5,72% | - |
| 10.01.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 4.300,00 |
| 09.01.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 4,35% | - |
| 08.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | 800,00 |
| 07.01.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,63% | 1.228,00 |
| 06.01.2025 | 1,70 | 1,73 | 1,56 | 1,58 | -8,67% | - |
| 03.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 1,00 |
| 02.01.2025 | 1,62 | 1,75 | 1,62 | 1,72 | 11,69% | 1.136,00 |
| 30.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 164,00 |
| 27.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | 2.105,00 |
| 23.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 7,52% | 1.386,00 |
| 20.12.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | 9.919,00 |
| 19.12.2024 | 1,45 | 1,47 | 1,32 | 1,32 | -11,41% | - |
| 18.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 7,00 |
| 17.12.2024 | 1,51 | 1,53 | 1,45 | 1,49 | 0,68% | - |
| 16.12.2024 | 1,65 | 1,65 | 1,46 | 1,48 | -8,92% | - |
| 13.12.2024 | 1,68 | 1,72 | 1,62 | 1,63 | -4,41% | - |
| 12.12.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -2,30% | 1.965,00 |
| 11.12.2024 | 1,73 | 1,74 | 1,69 | 1,74 | 0,87% | - |
| 10.12.2024 | 1,69 | 1,76 | 1,68 | 1,73 | -0,29% | - |
| 09.12.2024 | 1,65 | 1,73 | 1,62 | 1,73 | 4,85% | 6.307,00 |
| 06.12.2024 | 1,70 | 1,74 | 1,62 | 1,65 | -4,35% | - |
| 05.12.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -5,22% | - |
| 04.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | 547,00 |
| 03.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | 1,00 |
| 02.12.2024 | 1,89 | 1,89 | 1,82 | 1,82 | 0,00% | 563,00 |
| 29.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | 2.191,00 |
| 28.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | 800,00 |
| 27.11.2024 | 1,83 | 1,86 | 1,81 | 1,82 | -0,55% | - |
| 26.11.2024 | 1,89 | 1,91 | 1,82 | 1,83 | -3,44% | - |
| 25.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | 500,00 |
| 22.11.2024 | 1,89 | 1,93 | 1,88 | 1,89 | -2,33% | - |
| 21.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | 1.662,00 |
| 20.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 10,00 |
| 19.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | 1.600,00 |
| 18.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,84% | 100,00 |
| 15.11.2024 | 1,92 | 1,96 | 1,90 | 1,91 | -2,06% | - |
| 14.11.2024 | 1,95 | 1,99 | 1,93 | 1,95 | 0,00% | - |
| 13.11.2024 | 1,94 | 1,99 | 1,92 | 1,95 | -2,26% | - |
| 12.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,31% | 1.257,00 |
| 11.11.2024 | 2,06 | 2,06 | 1,93 | 1,95 | -12,39% | - |
| 08.11.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -1,33% | 2.042,00 |
| 07.11.2024 | 2,23 | 2,28 | 2,17 | 2,25 | 1,35% | - |
| 06.11.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 8,29% | 1.317,00 |
| 05.11.2024 | 1,96 | 2,05 | 1,96 | 2,05 | 4,06% | - |
| 04.11.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -1,01% | 2.376,00 |
| 01.11.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 0,76% | 38,00 |
| 31.10.2024 | 1,97 | 2,04 | 1,94 | 1,98 | -0,50% | - |
| 30.10.2024 | 1,98 | 2,02 | 1,97 | 1,99 | 0,51% | - |
| 29.10.2024 | 1,89 | 1,99 | 1,89 | 1,98 | 3,95% | - |
| 28.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | 1.000,00 |
| 25.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | 624,00 |
| 24.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,78% | 520,00 |
| 23.10.2024 | 1,96 | 1,97 | 1,92 | 1,93 | -1,53% | - |
| 22.10.2024 | 1,94 | 1,97 | 1,93 | 1,96 | 2,89% | - |
| 21.10.2024 | 1,97 | 1,97 | 1,90 | 1,90 | -2,06% | 336,00 |