2,520$
21,74%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 1,74 | 1,77 | 1,69 | 1,73 | 0,00% | 3.285.787,00 |
| 26.06.2025 | 1,65 | 1,74 | 1,63 | 1,73 | 4,85% | 3.118.486,00 |
| 25.06.2025 | 1,75 | 1,77 | 1,65 | 1,65 | -6,78% | 2.988.754,00 |
| 24.06.2025 | 1,83 | 1,97 | 1,71 | 1,77 | -13,66% | 5.948.490,00 |
| 23.06.2025 | 2,34 | 2,39 | 1,99 | 2,05 | -4,65% | 9.179.193,00 |
| 20.06.2025 | 2,37 | 2,38 | 2,13 | 2,15 | -8,90% | 5.946.576,00 |
| 18.06.2025 | 2,29 | 2,49 | 2,27 | 2,36 | 5,83% | 8.538.647,00 |
| 17.06.2025 | 2,12 | 2,25 | 2,11 | 2,23 | 7,73% | 6.074.348,00 |
| 16.06.2025 | 2,26 | 2,26 | 1,97 | 2,07 | -3,72% | 5.712.506,00 |
| 13.06.2025 | 2,25 | 2,26 | 2,05 | 2,15 | 10,82% | 7.715.560,00 |
| 12.06.2025 | 1,86 | 1,95 | 1,84 | 1,94 | 3,74% | 2.062.618,00 |
| 11.06.2025 | 1,81 | 1,90 | 1,80 | 1,87 | 3,89% | 2.727.481,00 |
| 10.06.2025 | 1,73 | 1,84 | 1,71 | 1,80 | 4,65% | 1.963.864,00 |
| 09.06.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 2,38% | 915.515,00 |
| 06.06.2025 | 1,62 | 1,68 | 1,60 | 1,68 | 5,00% | 1.113.020,00 |
| 05.06.2025 | 1,62 | 1,64 | 1,57 | 1,60 | 0,00% | 1.050.020,00 |
| 04.06.2025 | 1,66 | 1,71 | 1,58 | 1,60 | -3,03% | 1.845.693,00 |
| 03.06.2025 | 1,58 | 1,67 | 1,53 | 1,65 | 5,10% | 1.752.365,00 |
| 02.06.2025 | 1,52 | 1,64 | 1,50 | 1,57 | 6,08% | 2.682.029,00 |
| 30.05.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -1,99% | 1.052.401,00 |
| 29.05.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,67% | 1.045.194,00 |
| 28.05.2025 | 1,48 | 1,50 | 1,44 | 1,50 | 3,45% | 1.137.423,00 |
| 27.05.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 4,32% | 1.536.021,00 |
| 23.05.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,72% | 1.280.091,00 |
| 22.05.2025 | 1,38 | 1,39 | 1,34 | 1,38 | -1,43% | 969.938,00 |
| 21.05.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -3,45% | 1.522.936,00 |
| 20.05.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | 636.090,00 |