1,215€
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |