2,610€
3,57%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,68 | 2,73 | 2,68 | 2,73 | 8,33% | 514,00 |
| 09.03.2026 | 3,34 | 3,38 | 2,52 | 2,52 | -5,97% | 53.999,00 |
| 06.03.2026 | 2,46 | 2,68 | 2,46 | 2,68 | 7,20% | 3.767,00 |
| 05.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | 300,00 |
| 04.03.2026 | 2,68 | 2,68 | 2,44 | 2,44 | -9,63% | 11.218,00 |
| 03.03.2026 | 2,60 | 3,00 | 2,60 | 2,70 | 5,47% | 5.042,00 |
| 02.03.2026 | 2,60 | 2,80 | 2,48 | 2,56 | 13,27% | 14.672,00 |
| 27.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,26% | 2.000,00 |
| 26.02.2026 | 2,14 | 2,22 | 2,05 | 2,21 | 4,25% | - |
| 25.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 1.750,00 |
| 24.02.2026 | 2,28 | 2,28 | 2,10 | 2,10 | -6,25% | 1.757,00 |
| 23.02.2026 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | 2.455,00 |
| 20.02.2026 | 2,30 | 2,30 | 2,18 | 2,24 | -0,88% | 2.865,00 |
| 19.02.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 19,89% | 1.280,00 |
| 18.02.2026 | 1,84 | 1,90 | 1,84 | 1,89 | -2,84% | - |
| 16.02.2026 | 1,91 | 1,94 | 1,90 | 1,94 | 2,11% | - |
| 13.02.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -3,55% | 3.760,00 |
| 12.02.2026 | 2,24 | 2,24 | 1,97 | 1,97 | -7,08% | 13.063,00 |
| 11.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 670,00 |
| 10.02.2026 | 2,16 | 2,16 | 2,12 | 2,12 | 1,92% | 2.804,00 |
| 09.02.2026 | 2,02 | 2,12 | 2,02 | 2,08 | 1,96% | 8.042,00 |
| 06.02.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 10,27% | 731,00 |
| 05.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | 990,00 |
| 04.02.2026 | 1,86 | 1,86 | 1,82 | 1,82 | 1,11% | 6.980,00 |
| 03.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 200,00 |
| 02.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 109,00 |
| 30.01.2026 | 1,89 | 1,89 | 1,81 | 1,81 | 0,56% | 1.352,00 |
| 29.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,41% | 250,00 |
| 28.01.2026 | 1,74 | 1,81 | 1,71 | 1,78 | 2,60% | - |
| 27.01.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,57% | 8.641,00 |
| 26.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 250,00 |
| 23.01.2026 | 1,62 | 1,75 | 1,62 | 1,75 | 8,36% | 2.514,00 |
| 22.01.2026 | 1,61 | 1,64 | 1,52 | 1,62 | 2,22% | - |
| 21.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | 628,00 |
| 16.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | 330,00 |
| 15.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | 500,00 |
| 14.01.2026 | 1,64 | 1,71 | 1,64 | 1,65 | 10,74% | 5.181,00 |
| 13.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 12,88% | 3.000,00 |
| 08.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | 5.424,00 |
| 07.01.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | 300,00 |
| 06.01.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -3,73% | 1.655,00 |
| 05.01.2026 | 1,43 | 1,57 | 1,33 | 1,34 | -3,60% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 1.000,00 |
| 29.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,40% | 2.293,00 |
| 22.12.2025 | 1,45 | 1,52 | 1,44 | 1,49 | -0,34% | - |
| 18.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | 1.816,00 |
| 17.12.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 5,71% | 5.476,00 |
| 16.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | 2.813,00 |
| 15.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | 240,00 |
| 09.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 159,00 |
| 08.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | 40,00 |
| 05.12.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 04.12.2025 | 1,55 | 1,56 | 1,55 | 1,55 | 2,99% | - |
| 03.12.2025 | 1,42 | 1,51 | 1,41 | 1,51 | -3,53% | - |
| 01.12.2025 | 1,60 | 1,60 | 1,56 | 1,56 | 0,97% | 18,00 |
| 28.11.2025 | 1,53 | 1,56 | 1,50 | 1,55 | 1,64% | - |
| 27.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | 600,00 |
| 26.11.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -2,22% | - |
| 25.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,78% | - |
| 18.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 1.000,00 |
| 17.11.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -5,29% | 1.100,00 |
| 14.11.2025 | 1,68 | 1,71 | 1,63 | 1,70 | 2,41% | - |
| 12.11.2025 | 1,74 | 1,74 | 1,66 | 1,66 | 0,61% | 203,00 |
| 11.11.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -1,79% | - |
| 10.11.2025 | 1,79 | 1,79 | 1,68 | 1,68 | -4,55% | 6.627,00 |
| 07.11.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 3,53% | 4.630,00 |
| 06.11.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 1,19% | - |
| 05.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | 1,00 |
| 04.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -5,35% | 600,00 |
| 03.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | 14,00 |
| 30.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | 3.000,00 |
| 29.10.2025 | 1,85 | 1,87 | 1,80 | 1,86 | 3,33% | - |
| 23.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 1.230,00 |
| 22.10.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -7,65% | 1.000,00 |
| 21.10.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 7,06% | - |
| 20.10.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -1,12% | 648,00 |
| 17.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -9,60% | 173,00 |
| 16.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | 100,00 |
| 15.10.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 2,05% | 10.237,00 |
| 14.10.2025 | 2,20 | 2,20 | 1,95 | 1,95 | -11,36% | 4.900,00 |
| 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 |