3,150€
-1,87%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,75 | 3,75 | 3,50 | 3,64 | -2,15% | - |
| 04.05.2026 | 3,51 | 3,81 | 3,51 | 3,72 | 2,76% | 2.940,00 |
| 30.04.2026 | 3,81 | 3,88 | 3,55 | 3,62 | -4,23% | 2.640,00 |
| 29.04.2026 | 3,39 | 3,85 | 3,37 | 3,78 | 11,18% | 8.225,00 |
| 28.04.2026 | 3,29 | 3,52 | 3,22 | 3,40 | 5,59% | 4.050,00 |
| 27.04.2026 | 3,29 | 3,40 | 3,13 | 3,22 | -0,92% | - |
| 24.04.2026 | 3,27 | 3,33 | 3,13 | 3,25 | -0,31% | 4.370,00 |
| 23.04.2026 | 3,30 | 3,42 | 3,13 | 3,26 | 0,00% | 4.695,00 |
| 22.04.2026 | 2,65 | 3,35 | 2,63 | 3,26 | 20,30% | 7.608,00 |
| 21.04.2026 | 2,50 | 2,76 | 2,50 | 2,71 | 7,54% | 1.200,00 |
| 20.04.2026 | 2,58 | 2,62 | 2,49 | 2,52 | 3,70% | 5.800,00 |
| 17.04.2026 | 2,52 | 2,57 | 2,34 | 2,43 | -5,81% | 1.760,00 |
| 16.04.2026 | 2,45 | 2,60 | 2,39 | 2,58 | 6,61% | - |
| 15.04.2026 | 2,40 | 2,48 | 2,34 | 2,42 | 0,83% | - |
| 14.04.2026 | 2,55 | 2,59 | 2,33 | 2,40 | -6,61% | - |
| 13.04.2026 | 2,56 | 2,73 | 2,49 | 2,57 | 8,90% | 18.000,00 |
| 10.04.2026 | 2,39 | 2,47 | 2,27 | 2,36 | -1,67% | - |
| 09.04.2026 | 2,56 | 2,59 | 2,37 | 2,40 | -4,00% | - |
| 08.04.2026 | 2,58 | 2,62 | 2,36 | 2,50 | -13,49% | 9.450,00 |
| 07.04.2026 | 2,98 | 3,08 | 2,85 | 2,89 | 6,25% | 4.409,00 |
| 02.04.2026 | 2,77 | 2,99 | 2,67 | 2,72 | 4,62% | 1.200,00 |
| 01.04.2026 | 2,91 | 2,92 | 2,51 | 2,60 | -11,26% | 25.220,00 |
| 31.03.2026 | 3,08 | 3,24 | 2,83 | 2,93 | -8,72% | 7.126,00 |
| 30.03.2026 | 2,99 | 3,21 | 2,96 | 3,21 | 9,18% | 2.590,00 |
| 27.03.2026 | 2,80 | 2,95 | 2,80 | 2,94 | 4,63% | 4.587,00 |
| 26.03.2026 | 2,63 | 2,92 | 2,60 | 2,81 | 8,91% | 6.329,00 |
| 25.03.2026 | 2,57 | 2,61 | 2,46 | 2,58 | 1,18% | - |
| 24.03.2026 | 2,54 | 2,68 | 2,47 | 2,55 | 4,08% | 2.034,00 |
| 23.03.2026 | 2,79 | 2,84 | 2,35 | 2,45 | -9,93% | 41.325,00 |
| 20.03.2026 | 2,60 | 2,85 | 2,57 | 2,72 | 4,62% | 7.800,00 |
| 19.03.2026 | 2,55 | 2,79 | 2,53 | 2,60 | -0,76% | 42.500,00 |
| 18.03.2026 | 2,65 | 2,86 | 2,58 | 2,62 | -3,32% | - |
| 17.03.2026 | 2,90 | 2,93 | 2,69 | 2,71 | 1,88% | 10.320,00 |
| 16.03.2026 | 2,94 | 3,00 | 2,59 | 2,66 | -9,83% | 1.277,00 |
| 13.03.2026 | 2,99 | 3,24 | 2,66 | 2,95 | -2,64% | 6.172,00 |
| 12.03.2026 | 2,64 | 3,12 | 2,49 | 3,03 | 23,17% | 31.000,00 |
| 11.03.2026 | 2,33 | 2,48 | 2,22 | 2,46 | 4,68% | 10.500,00 |
| 10.03.2026 | 2,73 | 2,73 | 2,16 | 2,35 | -5,62% | 9.878,00 |
| 09.03.2026 | 3,18 | 3,48 | 2,46 | 2,49 | -8,12% | 23.992,00 |
| 06.03.2026 | 2,43 | 2,80 | 2,41 | 2,71 | 11,98% | 4.722,00 |
| 05.03.2026 | 2,62 | 2,65 | 2,40 | 2,42 | -3,20% | 9.293,00 |
| 04.03.2026 | 2,77 | 2,87 | 2,41 | 2,50 | -8,42% | 14.392,00 |
| 03.03.2026 | 2,69 | 3,00 | 2,60 | 2,73 | 5,41% | 3.963,00 |
| 02.03.2026 | 2,65 | 2,74 | 2,43 | 2,59 | 15,11% | 9.845,00 |
| 27.02.2026 | 2,14 | 2,35 | 2,14 | 2,25 | 3,69% | - |
| 26.02.2026 | 2,10 | 2,22 | 2,04 | 2,17 | 0,93% | - |
| 25.02.2026 | 2,16 | 2,26 | 2,06 | 2,15 | -2,71% | - |
| 24.02.2026 | 2,22 | 2,28 | 2,10 | 2,21 | -0,90% | - |
| 23.02.2026 | 2,26 | 2,34 | 2,16 | 2,23 | -1,76% | 50.100,00 |
| 20.02.2026 | 2,24 | 2,29 | 2,12 | 2,27 | 1,79% | 14.300,00 |
| 19.02.2026 | 1,99 | 2,30 | 1,96 | 2,23 | 12,34% | 23.400,00 |
| 18.02.2026 | 1,84 | 2,00 | 1,84 | 1,99 | 7,88% | 48.000,00 |
| 17.02.2026 | 1,91 | 1,97 | 1,79 | 1,84 | -3,41% | 7.500,00 |
| 16.02.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 0,26% | - |
| 13.02.2026 | 1,99 | 2,02 | 1,85 | 1,90 | -3,31% | - |
| 12.02.2026 | 2,21 | 2,22 | 1,96 | 1,97 | -11,09% | 2.688,00 |
| 11.02.2026 | 2,07 | 2,22 | 2,06 | 2,21 | 6,76% | - |
| 10.02.2026 | 2,11 | 2,14 | 2,01 | 2,07 | -1,90% | 9.500,00 |
| 09.02.2026 | 2,00 | 2,13 | 1,95 | 2,11 | 4,71% | - |
| 06.02.2026 | 1,78 | 2,04 | 1,76 | 2,02 | 13,20% | - |
| 05.02.2026 | 1,85 | 1,88 | 1,73 | 1,78 | -4,04% | - |
| 04.02.2026 | 1,86 | 1,93 | 1,81 | 1,86 | 1,09% | - |
| 03.02.2026 | 1,75 | 1,87 | 1,74 | 1,84 | 4,86% | 83.000,00 |
| 02.02.2026 | 1,73 | 1,82 | 1,71 | 1,75 | -4,37% | - |
| 30.01.2026 | 1,88 | 1,89 | 1,79 | 1,83 | -2,66% | 9.450,00 |
| 29.01.2026 | 1,77 | 1,89 | 1,76 | 1,88 | 6,52% | 6.794,00 |
| 28.01.2026 | 1,74 | 1,82 | 1,71 | 1,77 | 2,32% | 17.136,00 |
| 27.01.2026 | 1,74 | 1,81 | 1,70 | 1,73 | -1,15% | - |
| 26.01.2026 | 1,72 | 1,80 | 1,68 | 1,75 | 1,16% | - |
| 23.01.2026 | 1,63 | 1,77 | 1,60 | 1,73 | 6,48% | - |
| 22.01.2026 | 1,62 | 1,64 | 1,51 | 1,62 | 0,62% | - |
| 21.01.2026 | 1,53 | 1,62 | 1,51 | 1,61 | 5,23% | - |
| 20.01.2026 | 1,52 | 1,58 | 1,51 | 1,53 | -1,92% | - |
| 19.01.2026 | 1,55 | 1,57 | 1,54 | 1,56 | -0,32% | - |
| 16.01.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -1,88% | - |
| 15.01.2026 | 1,62 | 1,66 | 1,49 | 1,60 | -3,04% | - |
| 14.01.2026 | 1,62 | 1,70 | 1,60 | 1,65 | 2,17% | - |
| 13.01.2026 | 1,45 | 1,63 | 1,45 | 1,61 | 11,42% | 5.400,00 |
| 12.01.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 2,85% | - |
| 09.01.2026 | 1,33 | 1,42 | 1,32 | 1,41 | 5,64% | - |
| 08.01.2026 | 1,29 | 1,37 | 1,28 | 1,33 | 2,70% | - |
| 07.01.2026 | 1,32 | 1,35 | 1,28 | 1,30 | -1,89% | 8.073,00 |
| 06.01.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -0,75% | - |
| 05.01.2026 | 1,46 | 1,56 | 1,33 | 1,33 | -3,97% | - |
| 02.01.2026 | 1,39 | 1,42 | 1,37 | 1,39 | -1,77% | 6.000,00 |
| 30.12.2025 | 1,42 | 1,43 | 1,39 | 1,41 | 0,36% | - |
| 29.12.2025 | 1,38 | 1,44 | 1,38 | 1,41 | 0,00% | 15.000,00 |
| 23.12.2025 | 1,43 | 1,48 | 1,40 | 1,41 | -1,40% | - |
| 22.12.2025 | 1,43 | 1,53 | 1,42 | 1,43 | -0,70% | - |
| 19.12.2025 | 1,47 | 1,52 | 1,43 | 1,44 | -2,71% | - |
| 18.12.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,08% | - |
| 17.12.2025 | 1,42 | 1,56 | 1,42 | 1,45 | 2,12% | - |
| 16.12.2025 | 1,39 | 1,43 | 1,35 | 1,42 | 2,17% | - |
| 15.12.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -4,81% | 6.500,00 |
| 12.12.2025 | 1,42 | 1,49 | 1,42 | 1,46 | 0,69% | - |
| 11.12.2025 | 1,51 | 1,55 | 1,45 | 1,45 | -3,99% | 11.424,00 |
| 10.12.2025 | 1,54 | 1,60 | 1,49 | 1,51 | -2,59% | - |
| 09.12.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 0,00% | - |
| 08.12.2025 | 1,60 | 1,62 | 1,55 | 1,55 | -3,13% | - |
| 05.12.2025 | 1,55 | 1,64 | 1,54 | 1,60 | 1,92% | - |