1,440€
2,13%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 18,00 |
| 30.06.2025 | 1,50 | 1,52 | 1,41 | 1,41 | -4,73% | - |
| 27.06.2025 | 1,49 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 26.06.2025 | 1,41 | 1,48 | 1,40 | 1,47 | 2,80% | - |
| 25.06.2025 | 1,53 | 1,55 | 1,42 | 1,43 | -6,54% | - |
| 24.06.2025 | 1,61 | 1,74 | 1,48 | 1,53 | -17,30% | - |
| 23.06.2025 | 2,04 | 2,06 | 1,85 | 1,85 | -6,57% | 3.600,00 |
| 20.06.2025 | 2,06 | 2,06 | 1,98 | 1,98 | -3,88% | 325,00 |
| 19.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 1.000,00 |
| 18.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | 270,00 |
| 17.06.2025 | 1,89 | 1,94 | 1,80 | 1,94 | 10,86% | - |
| 16.06.2025 | 1,99 | 1,99 | 1,75 | 1,75 | -4,37% | 6.025,00 |
| 13.06.2025 | 1,85 | 1,87 | 1,79 | 1,83 | 10,24% | 4.230,00 |
| 12.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | 605,00 |
| 11.06.2025 | 1,58 | 1,65 | 1,57 | 1,65 | 6,13% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 8,39% | 1.000,00 |
| 09.06.2025 | 1,49 | 1,49 | 1,43 | 1,43 | 0,00% | 9,00 |
| 06.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | 1.730,00 |
| 05.06.2025 | 1,40 | 1,46 | 1,37 | 1,40 | 0,00% | - |
| 04.06.2025 | 1,45 | 1,50 | 1,39 | 1,40 | 1,45% | - |
| 03.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | 1,00 |
| 02.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | 19,00 |
| 30.05.2025 | 1,33 | 1,37 | 1,29 | 1,32 | 1,54% | - |
| 29.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 253,00 |
| 28.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 10,08% | 452,00 |
| 27.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1,00 |
| 26.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | 13,00 |
| 23.05.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,82% | - |
| 22.05.2025 | 1,25 | 1,25 | 1,19 | 1,22 | -0,81% | - |
| 21.05.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -6,82% | - |
| 20.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | 200,00 |
| 19.05.2025 | 1,24 | 1,29 | 1,24 | 1,29 | -1,53% | 1.200,00 |
| 16.05.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 0,77% | - |
| 15.05.2025 | 1,37 | 1,38 | 1,30 | 1,30 | -6,47% | - |
| 14.05.2025 | 1,39 | 1,42 | 1,38 | 1,39 | -2,46% | - |
| 13.05.2025 | 1,33 | 1,43 | 1,32 | 1,43 | 9,62% | - |
| 12.05.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 7,00% | 512,00 |
| 09.05.2025 | 1,21 | 1,25 | 1,18 | 1,22 | 0,00% | - |
| 08.05.2025 | 1,13 | 1,22 | 1,10 | 1,22 | 17,96% | - |
| 07.05.2025 | 1,06 | 1,06 | 1,03 | 1,03 | 0,49% | 12,00 |
| 06.05.2025 | 1,04 | 1,06 | 1,01 | 1,03 | 2,50% | - |
| 05.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | 1,00 |
| 02.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | 24,00 |
| 30.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 25,00 |
| 29.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,44% | 3.788,00 |
| 28.04.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 1,46% | - |
| 25.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 100,00 |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 1.000,00 |
| 23.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | 1.000,00 |
| 22.04.2025 | 0,99 | 1,04 | 0,99 | 1,01 | -3,35% | - |
| 17.04.2025 | 0,99 | 1,05 | 0,98 | 1,05 | 5,03% | - |
| 16.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 500,00 |
| 15.04.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -1,49% | - |
| 14.04.2025 | 1,02 | 1,05 | 1,01 | 1,01 | -1,46% | 2.578,00 |
| 11.04.2025 | 1,01 | 1,05 | 0,98 | 1,03 | -6,82% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | 3.650,00 |
| 09.04.2025 | 1,03 | 1,14 | 0,99 | 1,13 | 8,13% | - |
| 08.04.2025 | 1,14 | 1,18 | 1,05 | 1,05 | -7,52% | - |
| 07.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 1.327,00 |
| 04.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -8,80% | 440,00 |
| 03.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | 472,00 |
| 02.04.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -4,26% | - |
| 01.04.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -5,37% | 19,00 |
| 31.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 578,00 |
| 28.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 1.000,00 |
| 27.03.2025 | 1,51 | 1,52 | 1,46 | 1,48 | -2,63% | - |
| 26.03.2025 | 1,51 | 1,55 | 1,50 | 1,52 | -1,94% | - |
| 25.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 100,00 |
| 24.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | 695,00 |
| 21.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | 835,00 |
| 20.03.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,33% | 1.383,00 |
| 19.03.2025 | 1,45 | 1,50 | 1,44 | 1,50 | 0,34% | - |
| 18.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | 100,00 |
| 17.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 4,00 |
| 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% | - |