2,180€
18,48%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 19,57% | 2.050,00 |
| 10.10.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -8,91% | 4.700,00 |
| 09.10.2025 | 1,95 | 2,04 | 1,95 | 2,02 | 6,32% | 2.110,00 |
| 08.10.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 3,26% | - |
| 07.10.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -0,54% | 7.250,00 |
| 06.10.2025 | 1,67 | 1,89 | 1,67 | 1,85 | 19,35% | 18.027,00 |
| 03.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 6,00 |
| 01.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 16,00 |
| 30.09.2025 | 1,54 | 1,62 | 1,54 | 1,57 | 0,00% | 2.795,00 |
| 29.09.2025 | 1,72 | 1,72 | 1,57 | 1,57 | -6,55% | 3.903,00 |
| 26.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | 1.300,00 |
| 25.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | 1.028,00 |
| 24.09.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 8,23% | 10.580,00 |
| 23.09.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 3,27% | 6.540,00 |
| 22.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | 50,00 |
| 19.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | 94,00 |
| 18.09.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 1,32% | - |
| 17.09.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 16.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 50,00 |
| 15.09.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,68% | 580,00 |
| 10.09.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -1,66% | - |
| 05.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 86,00 |
| 04.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | 835,00 |
| 03.09.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -1,91% | 2.007,00 |
| 02.09.2025 | 1,61 | 1,61 | 1,57 | 1,57 | 2,61% | 31,00 |
| 01.09.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -2,55% | 18,00 |
| 29.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | 31,00 |
| 28.08.2025 | 1,55 | 1,57 | 1,53 | 1,55 | -0,96% | - |
| 27.08.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 1,30% | - |
| 26.08.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 25.08.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 0,64% | 4.557,00 |
| 22.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 7,59% | 52,00 |
| 21.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | 147,00 |
| 20.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | 54,00 |
| 19.08.2025 | 1,49 | 1,50 | 1,43 | 1,44 | -3,68% | - |
| 18.08.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,10% | - |
| 15.08.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -3,97% | 605,00 |
| 14.08.2025 | 1,50 | 1,52 | 1,48 | 1,51 | -0,66% | - |
| 13.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | 110,00 |
| 12.08.2025 | 1,48 | 1,53 | 1,47 | 1,50 | 1,01% | - |
| 11.08.2025 | 1,48 | 1,51 | 1,46 | 1,48 | 0,00% | - |
| 08.08.2025 | 1,48 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 07.08.2025 | 1,56 | 1,57 | 1,47 | 1,47 | -3,92% | - |
| 06.08.2025 | 1,51 | 1,56 | 1,50 | 1,53 | 2,68% | - |
| 05.08.2025 | 1,50 | 1,51 | 1,43 | 1,49 | 0,00% | - |
| 04.08.2025 | 1,47 | 1,50 | 1,46 | 1,49 | -5,70% | - |
| 01.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,64% | 16,00 |
| 31.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,21% | 956,00 |
| 30.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 450,00 |
| 29.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,59% | 2.300,00 |
| 28.07.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 6,06% | - |
| 25.07.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 24.07.2025 | 1,50 | 1,54 | 1,47 | 1,49 | 0,00% | - |
| 23.07.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 2,76% | - |
| 22.07.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | - |
| 21.07.2025 | 1,47 | 1,50 | 1,41 | 1,41 | -4,08% | - |
| 18.07.2025 | 1,48 | 1,53 | 1,43 | 1,47 | 0,68% | - |
| 17.07.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,39% | - |
| 16.07.2025 | 1,48 | 1,50 | 1,42 | 1,44 | -2,70% | - |
| 15.07.2025 | 1,54 | 1,57 | 1,48 | 1,48 | -8,07% | - |
| 14.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 8,78% | 82,00 |
| 11.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | 880,00 |
| 10.07.2025 | 1,54 | 1,56 | 1,51 | 1,52 | -1,30% | - |
| 09.07.2025 | 1,58 | 1,60 | 1,53 | 1,54 | 0,65% | - |
| 08.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | 60,00 |
| 07.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -2,63% | 312,00 |
| 04.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 880,00 |
| 03.07.2025 | 1,52 | 1,58 | 1,48 | 1,51 | 1,34% | - |
| 02.07.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 4,20% | 3.215,00 |
| 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 |