1,440$
5,11%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,37 | 1,52 | 1,33 | 1,44 | 5,11% | 4.233.482,00 |
| 19.12.2024 | 1,52 | 1,52 | 1,36 | 1,37 | -6,80% | 3.365.492,00 |
| 18.12.2024 | 1,57 | 1,61 | 1,47 | 1,47 | -6,37% | 3.055.994,00 |
| 17.12.2024 | 1,56 | 1,60 | 1,51 | 1,57 | 0,00% | 2.261.334,00 |
| 16.12.2024 | 1,69 | 1,69 | 1,53 | 1,57 | -7,65% | 4.555.738,00 |
| 13.12.2024 | 1,77 | 1,77 | 1,69 | 1,70 | -3,41% | 1.769.177,00 |
| 12.12.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -3,83% | 2.556.390,00 |
| 11.12.2024 | 1,82 | 1,83 | 1,77 | 1,83 | 1,67% | 1.949.689,00 |
| 10.12.2024 | 1,80 | 1,85 | 1,76 | 1,80 | 0,56% | 1.118.694,00 |
| 09.12.2024 | 1,77 | 1,84 | 1,76 | 1,79 | 2,29% | 1.624.584,00 |
| 06.12.2024 | 1,82 | 1,82 | 1,70 | 1,75 | -3,31% | 2.723.190,00 |
| 05.12.2024 | 1,83 | 1,85 | 1,81 | 1,81 | -0,55% | 1.175.188,00 |
| 04.12.2024 | 1,90 | 1,90 | 1,81 | 1,82 | -3,70% | 2.454.107,00 |
| 03.12.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -1,05% | 1.491.138,00 |
| 02.12.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -1,55% | 1.936.638,00 |
| 29.11.2024 | 1,94 | 1,96 | 1,91 | 1,94 | 1,57% | 851.776,00 |
| 27.11.2024 | 1,92 | 1,96 | 1,91 | 1,91 | 0,00% | 1.029.100,00 |
| 26.11.2024 | 1,99 | 1,99 | 1,90 | 1,91 | -3,54% | 2.111.745,00 |
| 25.11.2024 | 1,99 | 2,01 | 1,90 | 1,98 | 0,51% | 3.769.963,00 |
| 22.11.2024 | 1,99 | 2,00 | 1,95 | 1,97 | -1,99% | 1.462.024,00 |
| 20.11.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 1,52% | 789.995,00 |
| 19.11.2024 | 2,01 | 2,05 | 1,96 | 1,98 | -1,49% | 2.013.587,00 |
| 18.11.2024 | 2,03 | 2,05 | 2,01 | 2,01 | 0,50% | 1.547.567,00 |
| 15.11.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -1,96% | 1.629.496,00 |
| 14.11.2024 | 2,07 | 2,11 | 2,04 | 2,04 | -0,49% | 1.289.000,00 |
| 13.11.2024 | 2,07 | 2,11 | 2,02 | 2,05 | 0,00% | 1.565.919,00 |
| 12.11.2024 | 2,08 | 2,17 | 2,02 | 2,05 | -1,44% | 3.124.871,00 |
| 11.11.2024 | 2,17 | 2,17 | 2,05 | 2,08 | -3,26% | 2.187.745,00 |
| 08.11.2024 | 2,46 | 2,49 | 2,14 | 2,15 | -12,60% | 2.729.720,00 |
| 07.11.2024 | 2,35 | 2,47 | 2,33 | 2,46 | 1,65% | 2.793.525,00 |
| 06.11.2024 | 2,33 | 2,44 | 2,30 | 2,42 | 7,56% | 3.065.869,00 |
| 05.11.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 5,14% | 1.599.262,00 |
| 04.11.2024 | 2,11 | 2,20 | 2,11 | 2,14 | 2,39% | 1.243.019,00 |
| 01.11.2024 | 2,16 | 2,17 | 2,08 | 2,09 | -1,88% | 1.172.976,00 |
| 31.10.2024 | 2,18 | 2,22 | 2,10 | 2,13 | -1,39% | 1.084.442,00 |
| 30.10.2024 | 2,17 | 2,19 | 2,13 | 2,16 | 0,93% | 1.330.002,00 |
| 29.10.2024 | 2,06 | 2,15 | 2,06 | 2,14 | 3,88% | 2.296.204,00 |
| 28.10.2024 | 2,05 | 2,10 | 2,04 | 2,06 | -4,19% | 1.617.105,00 |
| 25.10.2024 | 2,14 | 2,19 | 2,13 | 2,15 | 1,42% | 784.829,00 |
| 24.10.2024 | 2,09 | 2,13 | 2,08 | 2,12 | 1,44% | 859.411,00 |
| 23.10.2024 | 2,10 | 2,12 | 2,06 | 2,09 | -0,95% | 1.028.321,00 |
| 22.10.2024 | 2,12 | 2,13 | 2,08 | 2,11 | 0,48% | 1.150.608,00 |
| 21.10.2024 | 2,12 | 2,15 | 2,07 | 2,10 | -0,47% | 1.170.972,00 |
| 18.10.2024 | 2,10 | 2,12 | 2,08 | 2,11 | 0,96% | 1.237.085,00 |
| 17.10.2024 | 2,04 | 2,10 | 2,04 | 2,09 | 2,45% | 950.640,00 |
| 16.10.2024 | 2,01 | 2,05 | 1,99 | 2,04 | 2,51% | 2.525.876,00 |
| 15.10.2024 | 2,07 | 2,08 | 1,98 | 1,99 | -6,57% | 4.259.536,00 |
| 14.10.2024 | 2,22 | 2,23 | 2,12 | 2,13 | -4,91% | 2.046.756,00 |
| 11.10.2024 | 2,21 | 2,26 | 2,21 | 2,24 | 0,00% | 1.867.420,00 |
| 10.10.2024 | 2,32 | 2,32 | 2,21 | 2,24 | -0,88% | 1.938.945,00 |
| 09.10.2024 | 2,37 | 2,37 | 2,25 | 2,26 | -4,64% | 2.097.888,00 |
| 08.10.2024 | 2,70 | 2,71 | 2,32 | 2,37 | -15,05% | 4.222.923,00 |
| 07.10.2024 | 2,72 | 2,84 | 2,70 | 2,79 | 4,10% | 3.052.548,00 |
| 04.10.2024 | 2,76 | 2,82 | 2,51 | 2,68 | -0,74% | 5.870.557,00 |
| 03.10.2024 | 2,48 | 2,72 | 2,43 | 2,70 | 11,11% | 5.104.706,00 |
| 02.10.2024 | 2,40 | 2,47 | 2,35 | 2,43 | 4,74% | 4.592.774,00 |
| 01.10.2024 | 2,14 | 2,32 | 2,12 | 2,32 | 7,91% | 3.160.582,00 |
| 30.09.2024 | 2,07 | 2,19 | 2,07 | 2,15 | 3,86% | 2.617.072,00 |
| 27.09.2024 | 2,02 | 2,11 | 2,02 | 2,07 | 2,99% | 2.177.637,00 |
| 26.09.2024 | 1,99 | 2,04 | 1,97 | 2,01 | -1,47% | 1.437.502,00 |
| 25.09.2024 | 2,11 | 2,12 | 2,03 | 2,04 | -3,77% | 935.837,00 |
| 24.09.2024 | 2,14 | 2,16 | 2,11 | 2,12 | 1,44% | 821.809,00 |
| 23.09.2024 | 2,10 | 2,15 | 2,07 | 2,09 | 0,48% | 683.553,00 |
| 20.09.2024 | 2,09 | 2,13 | 2,06 | 2,08 | -1,42% | 2.083.983,00 |
| 19.09.2024 | 2,18 | 2,18 | 2,10 | 2,11 | 0,00% | 763.822,00 |
| 18.09.2024 | 2,13 | 2,22 | 2,10 | 2,11 | -0,47% | 1.075.290,00 |
| 17.09.2024 | 2,06 | 2,15 | 2,05 | 2,12 | 3,92% | 1.435.232,00 |
| 16.09.2024 | 2,04 | 2,04 | 1,98 | 2,04 | 0,00% | 802.932,00 |
| 13.09.2024 | 1,96 | 2,04 | 1,96 | 2,04 | 5,15% | 1.338.360,00 |
| 12.09.2024 | 2,01 | 2,01 | 1,92 | 1,94 | -1,52% | 1.535.087,00 |
| 11.09.2024 | 2,02 | 2,03 | 1,93 | 1,97 | -2,48% | 2.023.551,00 |
| 10.09.2024 | 2,02 | 2,03 | 1,95 | 2,02 | -0,49% | 1.711.199,00 |
| 09.09.2024 | 2,05 | 2,06 | 2,01 | 2,03 | 0,50% | 1.254.586,00 |
| 06.09.2024 | 2,04 | 2,07 | 2,00 | 2,02 | -0,98% | 1.104.170,00 |
| 05.09.2024 | 2,01 | 2,07 | 2,00 | 2,04 | 2,51% | 1.320.901,00 |
| 04.09.2024 | 2,11 | 2,12 | 1,98 | 1,99 | -5,24% | 2.083.785,00 |
| 03.09.2024 | 2,25 | 2,26 | 2,10 | 2,10 | -8,30% | 1.659.827,00 |
| 30.08.2024 | 2,31 | 2,31 | 2,27 | 2,29 | -2,14% | 837.311,00 |
| 29.08.2024 | 2,30 | 2,35 | 2,28 | 2,34 | 3,08% | 799.766,00 |
| 28.08.2024 | 2,31 | 2,31 | 2,25 | 2,27 | -2,58% | 862.812,00 |
| 27.08.2024 | 2,35 | 2,36 | 2,31 | 2,33 | -2,10% | 731.148,00 |
| 26.08.2024 | 2,36 | 2,41 | 2,35 | 2,38 | 2,15% | 974.101,00 |
| 23.08.2024 | 2,26 | 2,34 | 2,26 | 2,33 | 4,02% | 1.113.585,00 |
| 22.08.2024 | 2,27 | 2,30 | 2,24 | 2,24 | -1,32% | 761.913,00 |
| 21.08.2024 | 2,26 | 2,28 | 2,24 | 2,27 | 0,44% | 839.183,00 |
| 20.08.2024 | 2,27 | 2,29 | 2,21 | 2,26 | -1,31% | 610.125,00 |
| 19.08.2024 | 2,25 | 2,31 | 2,25 | 2,29 | 1,78% | 705.981,00 |
| 16.08.2024 | 2,27 | 2,33 | 2,25 | 2,25 | -1,75% | 1.277.332,00 |
| 15.08.2024 | 2,23 | 2,36 | 2,23 | 2,29 | 3,15% | 1.548.617,00 |
| 14.08.2024 | 2,27 | 2,27 | 2,21 | 2,22 | -1,77% | 1.013.024,00 |
| 13.08.2024 | 2,25 | 2,27 | 2,21 | 2,26 | 0,89% | 802.114,00 |
| 12.08.2024 | 2,23 | 2,26 | 2,18 | 2,24 | 1,36% | 1.815.160,00 |
| 09.08.2024 | 2,24 | 2,25 | 2,18 | 2,21 | -1,34% | 1.037.311,00 |
| 08.08.2024 | 2,23 | 2,28 | 2,23 | 2,24 | 1,82% | 1.095.866,00 |
| 07.08.2024 | 2,15 | 2,32 | 2,15 | 2,20 | 4,27% | 3.624.570,00 |
| 06.08.2024 | 2,13 | 2,15 | 2,10 | 2,11 | -0,94% | 1.702.478,00 |
| 05.08.2024 | 2,10 | 2,16 | 2,03 | 2,13 | -3,18% | 2.123.748,00 |
| 02.08.2024 | 2,28 | 2,29 | 2,17 | 2,20 | -5,98% | 2.075.439,00 |
| 01.08.2024 | 2,43 | 2,44 | 2,29 | 2,34 | -2,90% | 1.700.486,00 |
| 31.07.2024 | 2,42 | 2,47 | 2,34 | 2,41 | 3,43% | 1.806.618,00 |