1,550$
3,33%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,52 | 1,60 | 1,51 | 1,55 | 3,33% | 1.529.047,00 |
| 07.01.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | 1.065.737,00 |
| 06.01.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -1,91% | 1.829.457,00 |
| 05.01.2026 | 1,73 | 1,76 | 1,55 | 1,57 | -2,48% | 2.872.353,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -1,23% | 854.042,00 |
| 31.12.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,98% | 1.387.119,00 |
| 30.12.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,20% | 751.521,00 |
| 29.12.2025 | 1,64 | 1,70 | 1,63 | 1,66 | 1,84% | 895.246,00 |
| 26.12.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -1,81% | 791.443,00 |
| 24.12.2025 | 1,68 | 1,70 | 1,64 | 1,66 | 0,00% | 512.960,00 |
| 23.12.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -1,19% | 836.226,00 |
| 22.12.2025 | 1,71 | 1,80 | 1,67 | 1,68 | 0,00% | 1.111.822,00 |
| 19.12.2025 | 1,74 | 1,76 | 1,66 | 1,68 | -2,33% | 2.042.996,00 |
| 18.12.2025 | 1,71 | 1,74 | 1,69 | 1,72 | 1,18% | 1.465.591,00 |
| 17.12.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 1,80% | 1.313.433,00 |
| 16.12.2025 | 1,62 | 1,67 | 1,59 | 1,67 | 2,45% | 1.671.077,00 |
| 15.12.2025 | 1,70 | 1,71 | 1,61 | 1,63 | -4,12% | 1.985.817,00 |
| 12.12.2025 | 1,71 | 1,75 | 1,70 | 1,70 | 0,00% | 820.723,00 |
| 11.12.2025 | 1,76 | 1,77 | 1,70 | 1,70 | -2,30% | 958.833,00 |
| 10.12.2025 | 1,77 | 1,80 | 1,73 | 1,74 | -3,33% | 1.311.870,00 |
| 09.12.2025 | 1,81 | 1,84 | 1,79 | 1,80 | -0,55% | 688.888,00 |
| 08.12.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,16% | 909.390,00 |
| 05.12.2025 | 1,84 | 1,91 | 1,84 | 1,85 | 2,78% | 723.648,00 |
| 04.12.2025 | 1,78 | 1,86 | 1,77 | 1,80 | 0,56% | 1.131.216,00 |
| 03.12.2025 | 1,67 | 1,81 | 1,67 | 1,79 | 9,15% | 1.777.830,00 |
| 02.12.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -2,96% | 1.968.618,00 |
| 01.12.2025 | 1,78 | 1,80 | 1,69 | 1,69 | -4,52% | 1.818.336,00 |
| 28.11.2025 | 1,78 | 1,82 | 1,76 | 1,77 | 1,14% | 913.790,00 |
| 26.11.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -1,69% | 854.828,00 |
| 25.11.2025 | 1,78 | 1,81 | 1,75 | 1,78 | -1,66% | 711.896,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -4,23% | 1.390.488,00 |
| 20.11.2025 | 1,89 | 1,97 | 1,87 | 1,89 | 0,53% | 1.452.871,00 |
| 19.11.2025 | 1,88 | 1,90 | 1,86 | 1,88 | -2,59% | 1.012.689,00 |
| 18.11.2025 | 1,87 | 1,95 | 1,85 | 1,93 | 2,66% | 1.121.611,00 |
| 17.11.2025 | 1,93 | 1,93 | 1,86 | 1,88 | -2,08% | 771.804,00 |
| 13.11.2025 | 1,92 | 1,94 | 1,88 | 1,92 | 1,05% | 1.172.893,00 |
| 12.11.2025 | 1,96 | 2,00 | 1,88 | 1,90 | -4,52% | 1.718.794,00 |
| 11.11.2025 | 1,92 | 2,04 | 1,89 | 1,99 | 4,74% | 1.720.355,00 |
| 10.11.2025 | 2,05 | 2,06 | 1,89 | 1,90 | -6,86% | 2.015.228,00 |
| 07.11.2025 | 1,88 | 2,08 | 1,86 | 2,04 | 6,25% | 2.153.469,00 |
| 06.11.2025 | 1,96 | 1,98 | 1,83 | 1,92 | -1,54% | 1.704.649,00 |
| 05.11.2025 | 1,97 | 2,03 | 1,92 | 1,95 | -1,02% | 1.374.814,00 |
| 04.11.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -4,83% | 1.753.983,00 |
| 03.11.2025 | 2,10 | 2,11 | 2,02 | 2,07 | -1,43% | 854.599,00 |
| 31.10.2025 | 2,09 | 2,11 | 2,05 | 2,10 | 1,94% | 957.852,00 |
| 30.10.2025 | 2,12 | 2,13 | 2,05 | 2,06 | -2,83% | 1.316.576,00 |
| 29.10.2025 | 2,15 | 2,20 | 2,12 | 2,12 | -0,47% | 1.022.428,00 |
| 28.10.2025 | 2,16 | 2,17 | 2,05 | 2,13 | -2,29% | 1.608.746,00 |
| 27.10.2025 | 2,28 | 2,30 | 2,18 | 2,18 | -3,54% | 1.324.418,00 |
| 24.10.2025 | 2,27 | 2,34 | 2,23 | 2,26 | 0,89% | 1.618.862,00 |
| 23.10.2025 | 2,18 | 2,28 | 2,16 | 2,24 | 6,67% | 2.047.522,00 |
| 22.10.2025 | 2,15 | 2,15 | 2,01 | 2,10 | -0,47% | 1.802.966,00 |
| 21.10.2025 | 2,20 | 2,20 | 2,09 | 2,11 | -2,31% | 1.523.596,00 |
| 20.10.2025 | 2,11 | 2,17 | 2,08 | 2,16 | 3,35% | 1.267.474,00 |
| 17.10.2025 | 2,15 | 2,15 | 2,06 | 2,09 | -2,34% | 1.051.807,00 |
| 16.10.2025 | 2,26 | 2,30 | 2,11 | 2,14 | -4,89% | 1.695.653,00 |
| 15.10.2025 | 2,28 | 2,35 | 2,21 | 2,25 | 0,00% | 1.770.613,00 |
| 14.10.2025 | 2,40 | 2,44 | 2,23 | 2,25 | -10,71% | 2.988.154,00 |
| 13.10.2025 | 2,15 | 2,59 | 2,14 | 2,52 | 21,74% | 10.716.602,00 |
| 10.10.2025 | 2,23 | 2,25 | 2,06 | 2,07 | -8,41% | 2.670.005,00 |
| 09.10.2025 | 2,26 | 2,36 | 2,25 | 2,26 | 0,89% | 3.216.701,00 |
| 08.10.2025 | 2,22 | 2,28 | 2,20 | 2,24 | 2,28% | 3.204.926,00 |
| 07.10.2025 | 2,15 | 2,22 | 2,14 | 2,19 | 1,39% | 3.253.102,00 |
| 06.10.2025 | 2,04 | 2,21 | 2,03 | 2,16 | 16,76% | 6.870.724,00 |
| 02.10.2025 | 1,90 | 1,90 | 1,82 | 1,85 | -2,12% | 1.093.972,00 |
| 01.10.2025 | 1,80 | 1,90 | 1,77 | 1,89 | 3,85% | 1.818.664,00 |
| 30.09.2025 | 1,84 | 1,85 | 1,80 | 1,82 | -2,15% | 1.469.490,00 |
| 29.09.2025 | 2,04 | 2,04 | 1,81 | 1,86 | -9,71% | 2.980.965,00 |
| 26.09.2025 | 1,96 | 2,09 | 1,95 | 2,06 | 4,57% | 3.101.048,00 |
| 25.09.2025 | 1,95 | 1,97 | 1,91 | 1,97 | 0,51% | 1.560.107,00 |
| 24.09.2025 | 1,83 | 2,00 | 1,82 | 1,96 | 5,95% | 3.101.082,00 |
| 23.09.2025 | 1,78 | 1,88 | 1,77 | 1,85 | 3,93% | 2.060.073,00 |
| 22.09.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 1,14% | 1.030.155,00 |
| 19.09.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -3,30% | 3.356.600,00 |
| 18.09.2025 | 1,82 | 1,86 | 1,80 | 1,82 | 0,55% | 1.233.081,00 |
| 17.09.2025 | 1,80 | 1,85 | 1,79 | 1,81 | 0,00% | 1.226.167,00 |
| 16.09.2025 | 1,74 | 1,81 | 1,73 | 1,81 | 4,02% | 1.152.460,00 |
| 15.09.2025 | 1,73 | 1,76 | 1,72 | 1,74 | 0,58% | 775.706,00 |
| 12.09.2025 | 1,75 | 1,77 | 1,73 | 1,73 | -0,57% | 554.962,00 |
| 11.09.2025 | 1,74 | 1,76 | 1,72 | 1,74 | -1,14% | 704.375,00 |
| 10.09.2025 | 1,74 | 1,77 | 1,71 | 1,76 | 1,73% | 879.618,00 |
| 09.09.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -1,14% | 461.067,00 |
| 08.09.2025 | 1,77 | 1,78 | 1,73 | 1,75 | -0,57% | 697.289,00 |
| 05.09.2025 | 1,80 | 1,82 | 1,75 | 1,76 | -3,30% | 931.226,00 |
| 04.09.2025 | 1,78 | 1,83 | 1,76 | 1,82 | 2,82% | 902.699,00 |
| 03.09.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -4,84% | 1.202.824,00 |
| 02.09.2025 | 1,82 | 1,86 | 1,80 | 1,86 | 2,20% | 849.468,00 |
| 29.08.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 1,11% | 535.054,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,55% | 816.569,00 |
| 27.08.2025 | 1,80 | 1,84 | 1,80 | 1,81 | 0,56% | 546.789,00 |
| 26.08.2025 | 1,83 | 1,85 | 1,79 | 1,80 | -2,17% | 748.531,00 |
| 25.08.2025 | 1,78 | 1,87 | 1,78 | 1,84 | 2,22% | 1.555.626,00 |
| 22.08.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 4,65% | 1.638.376,00 |
| 21.08.2025 | 1,68 | 1,74 | 1,66 | 1,72 | 2,38% | 720.540,00 |
| 20.08.2025 | 1,67 | 1,71 | 1,65 | 1,68 | 0,00% | 861.996,00 |
| 19.08.2025 | 1,74 | 1,76 | 1,67 | 1,68 | -3,45% | 1.251.339,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,70 | 1,74 | 1,16% | 687.323,00 |
| 15.08.2025 | 1,76 | 1,77 | 1,72 | 1,72 | -1,71% | 632.256,00 |
| 14.08.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 0,00% | 886.594,00 |
| 13.08.2025 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 1.252.707,00 |