3,160€
-5,67%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,10 | 3,10 | 3,04 | 3,04 | -9,25% | 3.510,00 |
| 28.05.2026 | 3,31 | 3,41 | 3,25 | 3,35 | 1,21% | 185,00 |
| 27.05.2026 | 3,45 | 3,54 | 3,22 | 3,31 | -8,56% | - |
| 26.05.2026 | 3,78 | 3,78 | 3,62 | 3,62 | 2,26% | 135,00 |
| 25.05.2026 | 3,74 | 3,74 | 3,54 | 3,54 | -8,05% | 55,00 |
| 22.05.2026 | 3,83 | 3,85 | 3,69 | 3,85 | 0,79% | - |
| 21.05.2026 | 3,82 | 3,82 | 3,82 | 3,82 | -2,55% | 500,00 |
| 20.05.2026 | 4,04 | 4,21 | 3,91 | 3,92 | -1,51% | - |
| 19.05.2026 | 4,36 | 4,38 | 3,98 | 3,98 | -7,44% | 2.302,00 |
| 18.05.2026 | 3,96 | 4,30 | 3,96 | 4,30 | 13,16% | 4.048,00 |
| 15.05.2026 | 3,96 | 3,96 | 3,80 | 3,80 | -2,06% | 2.003,00 |
| 14.05.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 7,18% | 1.290,00 |
| 13.05.2026 | 3,60 | 3,64 | 3,60 | 3,62 | 7,74% | 822,00 |
| 12.05.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 1,20% | 180,00 |
| 11.05.2026 | 3,32 | 3,39 | 3,23 | 3,32 | 2,47% | - |
| 08.05.2026 | 3,28 | 3,29 | 3,17 | 3,24 | 3,18% | - |
| 07.05.2026 | 3,04 | 3,14 | 3,02 | 3,14 | -3,68% | 8.638,00 |
| 06.05.2026 | 3,46 | 3,46 | 3,16 | 3,26 | -11,41% | 6.441,00 |
| 05.05.2026 | 3,70 | 3,75 | 3,53 | 3,68 | -1,60% | - |
| 04.05.2026 | 3,50 | 3,78 | 3,50 | 3,74 | 1,63% | 3.522,00 |
| 30.04.2026 | 3,86 | 3,94 | 3,58 | 3,68 | 3,37% | 1.168,00 |
| 29.04.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 2,30% | 1.000,00 |
| 28.04.2026 | 3,22 | 3,56 | 3,22 | 3,48 | 9,43% | 699,00 |
| 27.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | 307,00 |
| 24.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -3,66% | 37,00 |
| 23.04.2026 | 3,22 | 3,28 | 3,22 | 3,28 | 0,61% | 6.760,00 |
| 22.04.2026 | 2,74 | 3,28 | 2,74 | 3,26 | 21,64% | 3.428,00 |
| 21.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | 7.205,00 |
| 20.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 3.689,00 |
| 17.04.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -3,10% | 33,00 |
| 16.04.2026 | 2,43 | 2,59 | 2,39 | 2,58 | 5,74% | - |
| 15.04.2026 | 2,36 | 2,44 | 2,36 | 2,44 | -4,69% | 21.038,00 |
| 14.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 4.663,00 |
| 13.04.2026 | 2,60 | 2,66 | 2,56 | 2,56 | 7,11% | 6.034,00 |
| 10.04.2026 | 2,39 | 2,39 | 2,37 | 2,39 | 0,42% | - |
| 09.04.2026 | 2,50 | 2,52 | 2,38 | 2,38 | -2,46% | 6.040,00 |
| 08.04.2026 | 2,50 | 2,50 | 2,38 | 2,44 | -16,44% | 7.420,00 |
| 07.04.2026 | 3,06 | 3,06 | 2,92 | 2,92 | 8,15% | 1.528,00 |
| 02.04.2026 | 2,88 | 2,88 | 2,68 | 2,70 | 3,05% | 24.549,00 |
| 01.04.2026 | 2,56 | 2,62 | 2,54 | 2,62 | -9,03% | 2.261,00 |
| 31.03.2026 | 3,10 | 3,10 | 2,88 | 2,88 | -7,10% | 21.411,00 |
| 30.03.2026 | 2,86 | 3,18 | 2,84 | 3,10 | 8,39% | 6.363,00 |
| 27.03.2026 | 2,82 | 2,90 | 2,82 | 2,86 | -0,69% | 1.525,00 |
| 26.03.2026 | 2,60 | 2,88 | 2,60 | 2,88 | 9,09% | 24,00 |
| 25.03.2026 | 2,50 | 2,64 | 2,46 | 2,64 | 0,00% | 1.429,00 |
| 24.03.2026 | 2,50 | 2,64 | 2,50 | 2,64 | 7,32% | 14.831,00 |
| 23.03.2026 | 2,52 | 2,52 | 2,40 | 2,46 | -8,89% | 982,00 |
| 20.03.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 5,47% | 2.646,00 |
| 19.03.2026 | 2,48 | 2,70 | 2,48 | 2,56 | -2,29% | 12.876,00 |
| 18.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -7,09% | 350,00 |
| 17.03.2026 | 2,90 | 2,90 | 2,82 | 2,82 | 2,17% | 2.812,00 |
| 16.03.2026 | 3,04 | 3,04 | 2,76 | 2,76 | -4,17% | 1.152,00 |
| 13.03.2026 | 3,10 | 3,26 | 2,72 | 2,88 | -3,36% | 44.487,00 |
| 12.03.2026 | 2,74 | 3,02 | 2,58 | 2,98 | 21,14% | 63.853,00 |
| 11.03.2026 | 2,34 | 2,46 | 2,30 | 2,46 | 4,24% | 2.788,00 |
| 10.03.2026 | 2,68 | 2,68 | 2,16 | 2,36 | -6,35% | 18.224,00 |
| 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 | 2,72% | - |
| 17.02.2026 | 1,92 | 1,96 | 1,79 | 1,84 | -5,41% | - |
| 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 | 4,29% | 628,00 |
| 20.01.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -2,57% | - |
| 19.01.2026 | 1,55 | 1,56 | 1,54 | 1,56 | -3,42% | - |
| 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 | 3,47% | 3.000,00 |
| 12.01.2026 | 1,41 | 1,44 | 1,40 | 1,44 | 2,49% | - |
| 09.01.2026 | 1,33 | 1,41 | 1,32 | 1,41 | 6,44% | - |
| 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 |