3,380€
4,00%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3,25 | 3,42 | 3,20 | 3,38 | 4,00% | - |
| 15.10.2026 | 3,27 | 3,28 | 3,25 | 3,25 | -2,40% | - |
| 14.10.2026 | 3,40 | 3,52 | 3,27 | 3,33 | -2,06% | - |
| 13.10.2026 | 3,36 | 3,45 | 3,29 | 3,40 | 0,89% | - |
| 12.10.2026 | 3,23 | 3,38 | 3,21 | 3,37 | 4,01% | - |
| 09.10.2026 | 3,28 | 3,37 | 3,23 | 3,24 | -2,11% | - |
| 08.10.2026 | 3,19 | 3,33 | 3,19 | 3,31 | 4,75% | - |
| 07.10.2026 | 3,21 | 3,29 | 3,11 | 3,16 | -1,86% | - |
| 06.10.2026 | 3,21 | 3,24 | 3,14 | 3,22 | -0,62% | - |
| 05.10.2026 | 3,19 | 3,30 | 3,07 | 3,24 | 1,25% | - |
| 02.10.2026 | 3,19 | 3,23 | 3,10 | 3,20 | -0,93% | - |
| 01.10.2026 | 3,10 | 3,26 | 3,10 | 3,23 | 1,25% | - |
| 30.09.2026 | 3,11 | 3,24 | 3,06 | 3,19 | 3,91% | - |
| 29.09.2026 | 3,20 | 3,21 | 3,05 | 3,07 | -1,92% | - |
| 28.09.2026 | 3,25 | 3,37 | 3,13 | 3,13 | -2,49% | 68.200,00 |
| 25.09.2026 | 3,37 | 3,42 | 3,13 | 3,21 | -5,87% | - |
| 24.09.2026 | 3,28 | 3,52 | 3,28 | 3,41 | 3,02% | - |
| 23.09.2026 | 3,21 | 3,33 | 3,17 | 3,31 | 3,44% | - |
| 22.09.2026 | 3,26 | 3,32 | 3,15 | 3,20 | -2,74% | - |
| 21.09.2026 | 3,30 | 3,38 | 3,21 | 3,29 | -2,08% | 16,00 |
| 18.09.2026 | 3,40 | 3,49 | 3,33 | 3,36 | -2,04% | 374,00 |
| 17.09.2026 | 3,43 | 3,47 | 3,27 | 3,43 | 0,29% | - |
| 16.09.2026 | 3,61 | 3,63 | 3,34 | 3,42 | -5,52% | - |
| 15.09.2026 | 3,54 | 3,70 | 3,49 | 3,62 | 4,02% | - |
| 14.09.2026 | 3,63 | 3,71 | 3,46 | 3,48 | -1,69% | 4.000,00 |
| 11.09.2026 | 3,60 | 3,66 | 3,47 | 3,54 | -1,67% | - |
| 10.09.2026 | 3,43 | 3,70 | 3,42 | 3,60 | 3,45% | - |
| 09.09.2026 | 3,43 | 3,53 | 3,37 | 3,48 | 2,35% | - |
| 08.09.2026 | 3,28 | 3,44 | 3,28 | 3,40 | 2,10% | - |
| 07.09.2026 | 3,35 | 3,35 | 3,27 | 3,33 | 1,22% | - |
| 04.09.2026 | 3,33 | 3,35 | 3,18 | 3,29 | -0,60% | - |
| 03.09.2026 | 3,24 | 3,41 | 3,24 | 3,31 | -0,90% | - |
| 02.09.2026 | 3,35 | 3,39 | 3,19 | 3,34 | 1,52% | - |
| 01.09.2026 | 3,16 | 3,34 | 3,16 | 3,29 | 3,46% | - |
| 31.08.2026 | 3,18 | 3,32 | 3,11 | 3,18 | 3,25% | - |
| 28.08.2026 | 3,15 | 3,16 | 3,03 | 3,08 | -1,60% | - |
| 27.08.2026 | 3,09 | 3,19 | 3,01 | 3,13 | 1,29% | - |
| 26.08.2026 | 3,12 | 3,17 | 3,01 | 3,09 | -0,32% | - |
| 25.08.2026 | 3,25 | 3,26 | 3,08 | 3,10 | -3,43% | - |
| 24.08.2026 | 3,31 | 3,34 | 3,17 | 3,21 | -3,89% | - |
| 21.08.2026 | 3,44 | 3,51 | 3,30 | 3,34 | -2,91% | - |
| 20.08.2026 | 3,31 | 3,58 | 3,29 | 3,44 | 4,56% | - |
| 19.08.2026 | 3,28 | 3,40 | 3,22 | 3,29 | -9,62% | - |
| 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% | - |