1,890$
0,53%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 1,72 | 1,79 | 1,71 | 1,75 | 1,74% | 943.275,00 |
| 11.08.2025 | 1,73 | 1,76 | 1,70 | 1,72 | -0,58% | 790.423,00 |
| 08.08.2025 | 1,72 | 1,78 | 1,70 | 1,73 | 0,58% | 1.328.578,00 |
| 07.08.2025 | 1,80 | 1,84 | 1,71 | 1,72 | -4,44% | 1.203.849,00 |
| 06.08.2025 | 1,75 | 1,84 | 1,74 | 1,80 | 4,05% | 1.869.202,00 |
| 05.08.2025 | 1,69 | 1,74 | 1,65 | 1,73 | 0,00% | 1.386.789,00 |
| 04.08.2025 | 1,70 | 1,75 | 1,67 | 1,73 | 1,76% | 1.297.354,00 |
| 01.08.2025 | 1,77 | 1,77 | 1,69 | 1,70 | -3,95% | 1.768.409,00 |
| 31.07.2025 | 1,79 | 1,83 | 1,74 | 1,77 | -2,21% | 1.294.180,00 |
| 30.07.2025 | 1,86 | 1,88 | 1,79 | 1,81 | -3,21% | 1.738.046,00 |
| 29.07.2025 | 1,84 | 1,88 | 1,80 | 1,87 | 2,19% | 1.818.341,00 |
| 28.07.2025 | 1,77 | 1,88 | 1,77 | 1,83 | 5,17% | 2.067.700,00 |
| 25.07.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -1,14% | 917.973,00 |
| 24.07.2025 | 1,75 | 1,78 | 1,73 | 1,76 | 0,00% | 1.539.573,00 |
| 23.07.2025 | 1,71 | 1,78 | 1,70 | 1,76 | 2,92% | 2.182.774,00 |
| 22.07.2025 | 1,66 | 1,72 | 1,65 | 1,71 | 3,64% | 1.165.186,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -2,94% | 1.987.600,00 |
| 18.07.2025 | 1,72 | 1,74 | 1,67 | 1,70 | 0,00% | 1.323.829,00 |
| 17.07.2025 | 1,68 | 1,71 | 1,66 | 1,70 | 1,19% | 1.078.493,00 |
| 16.07.2025 | 1,66 | 1,71 | 1,62 | 1,68 | -1,75% | 1.515.667,00 |
| 15.07.2025 | 1,79 | 1,81 | 1,71 | 1,71 | -5,52% | 1.247.707,00 |
| 14.07.2025 | 1,80 | 1,82 | 1,76 | 1,81 | 0,00% | 1.195.498,00 |
| 11.07.2025 | 1,78 | 1,82 | 1,75 | 1,81 | 1,69% | 953.372,00 |
| 10.07.2025 | 1,78 | 1,83 | 1,75 | 1,78 | -1,11% | 1.580.238,00 |
| 09.07.2025 | 1,84 | 1,85 | 1,79 | 1,80 | -2,70% | 1.468.477,00 |
| 08.07.2025 | 1,73 | 1,86 | 1,72 | 1,85 | 7,56% | 2.044.446,00 |
| 07.07.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -2,82% | 2.161.953,00 |
| 03.07.2025 | 1,87 | 1,87 | 1,74 | 1,77 | -1,67% | 1.266.655,00 |
| 02.07.2025 | 1,72 | 1,82 | 1,69 | 1,80 | 6,51% | 2.392.051,00 |
| 01.07.2025 | 1,67 | 1,74 | 1,62 | 1,69 | 2,42% | 2.187.726,00 |
| 30.06.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -4,62% | 1.721.892,00 |