3,330$
0,60%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 3,27 | 3,41 | 3,26 | 3,33 | 0,60% | 3.050.487,00 |
| 22.06.2026 | 3,24 | 3,34 | 3,19 | 3,31 | 3,12% | 4.817.938,00 |
| 18.06.2026 | 3,20 | 3,22 | 3,03 | 3,21 | -3,02% | 7.054.832,00 |
| 17.06.2026 | 3,21 | 3,33 | 3,20 | 3,31 | 2,80% | 4.253.130,00 |
| 16.06.2026 | 3,28 | 3,34 | 3,17 | 3,22 | -5,01% | 5.024.621,00 |
| 15.06.2026 | 3,47 | 3,54 | 3,38 | 3,39 | -16,50% | 6.722.457,00 |
| 12.06.2026 | 4,00 | 4,22 | 3,94 | 4,06 | -1,22% | 4.625.187,00 |
| 11.06.2026 | 4,32 | 4,46 | 4,08 | 4,11 | -3,97% | 5.927.635,00 |
| 10.06.2026 | 3,95 | 4,37 | 3,92 | 4,28 | 11,46% | 7.776.405,00 |
| 09.06.2026 | 3,85 | 3,88 | 3,68 | 3,84 | -2,78% | 5.405.269,00 |
| 08.06.2026 | 3,84 | 3,97 | 3,80 | 3,95 | 6,76% | 3.222.910,00 |
| 05.06.2026 | 4,13 | 4,15 | 3,69 | 3,70 | -9,76% | 4.011.109,00 |
| 04.06.2026 | 3,83 | 4,12 | 3,83 | 4,10 | 2,24% | 3.990.529,00 |
| 03.06.2026 | 4,09 | 4,23 | 3,97 | 4,01 | -0,25% | 5.396.347,00 |
| 02.06.2026 | 3,97 | 4,11 | 3,93 | 4,02 | 0,75% | 3.870.353,00 |
| 01.06.2026 | 3,90 | 4,05 | 3,85 | 3,99 | 8,42% | 7.483.842,00 |
| 29.05.2026 | 3,64 | 3,71 | 3,57 | 3,68 | -1,08% | 4.380.575,00 |
| 28.05.2026 | 3,85 | 3,92 | 3,66 | 3,72 | 0,27% | 7.149.482,00 |
| 27.05.2026 | 3,86 | 3,91 | 3,71 | 3,71 | -8,85% | 5.821.514,00 |
| 26.05.2026 | 4,38 | 4,38 | 4,05 | 4,07 | -8,13% | 5.065.661,00 |
| 22.05.2026 | 4,32 | 4,47 | 4,26 | 4,43 | 0,91% | 3.908.601,00 |
| 21.05.2026 | 4,62 | 4,72 | 4,29 | 4,39 | -2,01% | 5.946.772,00 |
| 20.05.2026 | 4,70 | 4,79 | 4,47 | 4,48 | -5,88% | 6.652.476,00 |
| 19.05.2026 | 5,00 | 5,08 | 4,67 | 4,76 | -3,05% | 7.290.715,00 |
| 18.05.2026 | 4,63 | 5,03 | 4,58 | 4,91 | 3,37% | 9.375.570,00 |
| 15.05.2026 | 4,55 | 4,79 | 4,50 | 4,75 | 6,74% | 7.632.736,00 |
| 14.05.2026 | 4,32 | 4,58 | 4,29 | 4,45 | 1,14% | 6.023.054,00 |
| 13.05.2026 | 4,17 | 4,41 | 4,14 | 4,40 | 4,51% | 7.275.777,00 |
| 12.05.2026 | 4,04 | 4,23 | 3,91 | 4,21 | 8,23% | 8.627.187,00 |
| 11.05.2026 | 3,81 | 4,00 | 3,80 | 3,89 | 4,85% | 5.250.066,00 |
| 08.05.2026 | 3,70 | 3,75 | 3,40 | 3,71 | -2,88% | 8.355.662,00 |
| 07.05.2026 | 3,67 | 3,82 | 3,57 | 3,82 | 0,00% | 5.337.054,00 |
| 06.05.2026 | 3,83 | 3,93 | 3,79 | 3,82 | -9,26% | 7.216.976,00 |
| 05.05.2026 | 4,28 | 4,34 | 4,10 | 4,21 | -3,88% | 4.863.099,00 |
| 04.05.2026 | 4,28 | 4,40 | 4,14 | 4,38 | 6,05% | 6.904.821,00 |
| 01.05.2026 | 4,16 | 4,20 | 3,89 | 4,13 | -1,90% | 5.340.969,00 |
| 30.04.2026 | 4,33 | 4,39 | 4,14 | 4,21 | -6,03% | 6.798.503,00 |
| 29.04.2026 | 4,06 | 4,49 | 4,05 | 4,48 | 12,28% | 9.555.701,00 |
| 28.04.2026 | 3,92 | 4,12 | 3,89 | 3,99 | 5,56% | 7.160.080,00 |
| 27.04.2026 | 3,90 | 4,03 | 3,67 | 3,78 | -1,05% | 5.968.674,00 |
| 24.04.2026 | 3,75 | 3,83 | 3,67 | 3,82 | 0,53% | 4.622.416,00 |
| 23.04.2026 | 3,85 | 4,00 | 3,67 | 3,80 | -2,56% | 9.914.796,00 |
| 22.04.2026 | 3,25 | 3,92 | 3,24 | 3,90 | 20,37% | 17.153.278,00 |
| 21.04.2026 | 2,98 | 3,24 | 2,98 | 3,24 | 8,72% | 7.529.157,00 |
| 20.04.2026 | 3,01 | 3,09 | 2,93 | 2,98 | 3,83% | 7.477.220,00 |
| 17.04.2026 | 2,80 | 2,96 | 2,75 | 2,87 | -6,21% | 9.318.454,00 |
| 16.04.2026 | 2,91 | 3,06 | 2,90 | 3,06 | 6,25% | 7.390.833,00 |
| 15.04.2026 | 2,82 | 2,93 | 2,76 | 2,88 | 2,86% | 6.522.207,00 |
| 14.04.2026 | 2,89 | 2,91 | 2,75 | 2,80 | -7,89% | 7.286.005,00 |
| 13.04.2026 | 2,98 | 3,19 | 2,97 | 3,04 | 10,14% | 13.279.280,00 |
| 10.04.2026 | 2,73 | 2,78 | 2,66 | 2,76 | -0,36% | 5.722.888,00 |
| 09.04.2026 | 2,99 | 3,02 | 2,77 | 2,77 | -5,14% | 11.685.299,00 |
| 08.04.2026 | 2,93 | 2,93 | 2,75 | 2,92 | -13,61% | 13.096.914,00 |
| 07.04.2026 | 3,43 | 3,52 | 3,27 | 3,38 | -1,17% | 9.095.014,00 |
| 06.04.2026 | 3,11 | 3,48 | 3,11 | 3,42 | 8,57% | 12.671.292,00 |
| 02.04.2026 | 3,40 | 3,44 | 3,08 | 3,15 | 4,65% | 12.054.915,00 |
| 01.04.2026 | 3,18 | 3,30 | 2,92 | 3,01 | -11,73% | 10.765.219,00 |
| 31.03.2026 | 3,53 | 3,73 | 3,27 | 3,41 | -5,28% | 14.413.206,00 |
| 30.03.2026 | 3,45 | 3,63 | 3,45 | 3,60 | 6,51% | 11.711.934,00 |
| 27.03.2026 | 3,32 | 3,40 | 3,27 | 3,38 | 3,05% | 7.757.592,00 |
| 26.03.2026 | 3,06 | 3,37 | 3,05 | 3,28 | 9,33% | 10.682.003,00 |
| 25.03.2026 | 2,88 | 3,02 | 2,84 | 3,00 | -0,66% | 5.644.312,00 |
| 24.03.2026 | 2,91 | 3,11 | 2,90 | 3,02 | 5,59% | 6.320.802,00 |
| 23.03.2026 | 2,99 | 2,99 | 2,73 | 2,86 | -7,74% | 10.084.528,00 |
| 20.03.2026 | 2,99 | 3,30 | 2,98 | 3,10 | 2,99% | 10.477.634,00 |
| 19.03.2026 | 2,98 | 3,21 | 2,97 | 3,01 | 0,33% | 9.356.005,00 |
| 18.03.2026 | 3,19 | 3,29 | 2,97 | 3,00 | -3,85% | 10.939.626,00 |
| 17.03.2026 | 3,15 | 3,36 | 3,07 | 3,12 | 0,65% | 8.400.088,00 |
| 16.03.2026 | 3,12 | 3,29 | 2,97 | 3,10 | -8,01% | 9.920.781,00 |
| 13.03.2026 | 3,15 | 3,38 | 3,06 | 3,37 | -2,60% | 11.800.367,00 |
| 12.03.2026 | 3,02 | 3,50 | 3,00 | 3,46 | 21,40% | 21.771.236,00 |
| 11.03.2026 | 2,76 | 2,87 | 2,51 | 2,85 | 5,95% | 8.066.598,00 |
| 10.03.2026 | 3,01 | 3,05 | 2,52 | 2,69 | -12,94% | 16.930.992,00 |
| 09.03.2026 | 3,79 | 4,04 | 3,01 | 3,09 | -1,59% | 27.029.768,00 |
| 06.03.2026 | 2,96 | 3,25 | 2,95 | 3,14 | 11,74% | 11.639.113,00 |
| 05.03.2026 | 2,96 | 3,01 | 2,79 | 2,81 | -4,10% | 6.063.945,00 |
| 04.03.2026 | 2,94 | 3,01 | 2,80 | 2,93 | -5,48% | 5.727.012,00 |
| 03.03.2026 | 3,16 | 3,48 | 3,02 | 3,10 | 3,33% | 15.248.182,00 |
| 02.03.2026 | 3,16 | 3,19 | 2,85 | 3,00 | 13,21% | 10.550.392,00 |
| 27.02.2026 | 2,62 | 2,78 | 2,57 | 2,65 | 3,52% | 3.802.575,00 |
| 26.02.2026 | 2,47 | 2,62 | 2,41 | 2,56 | 1,19% | 1.841.625,00 |
| 25.02.2026 | 2,60 | 2,64 | 2,44 | 2,53 | -2,32% | 2.071.225,00 |
| 24.02.2026 | 2,63 | 2,63 | 2,49 | 2,59 | -0,77% | 2.364.682,00 |
| 23.02.2026 | 2,68 | 2,77 | 2,55 | 2,61 | -2,25% | 3.640.740,00 |
| 20.02.2026 | 2,63 | 2,70 | 2,50 | 2,67 | 1,91% | 3.002.080,00 |
| 19.02.2026 | 2,37 | 2,72 | 2,33 | 2,62 | 11,97% | 10.601.918,00 |
| 18.02.2026 | 2,24 | 2,36 | 2,24 | 2,34 | 7,83% | 2.728.074,00 |
| 17.02.2026 | 2,29 | 2,32 | 2,11 | 2,17 | -3,98% | 1.532.237,00 |
| 13.02.2026 | 2,33 | 2,37 | 2,19 | 2,26 | -3,42% | 2.590.094,00 |
| 12.02.2026 | 2,63 | 2,63 | 2,32 | 2,34 | -10,69% | 2.952.305,00 |
| 11.02.2026 | 2,56 | 2,65 | 2,50 | 2,62 | 6,07% | 2.282.472,00 |
| 10.02.2026 | 2,40 | 2,52 | 2,38 | 2,47 | -1,20% | 2.460.716,00 |
| 09.02.2026 | 2,36 | 2,54 | 2,33 | 2,50 | 5,04% | 2.993.586,00 |
| 06.02.2026 | 2,10 | 2,41 | 2,09 | 2,38 | 13,33% | 5.917.770,00 |
| 05.02.2026 | 2,14 | 2,15 | 2,04 | 2,10 | -3,67% | 1.658.172,00 |
| 04.02.2026 | 2,19 | 2,27 | 2,13 | 2,18 | 0,00% | 2.277.379,00 |
| 03.02.2026 | 2,08 | 2,20 | 2,06 | 2,18 | 5,83% | 1.610.407,00 |
| 02.02.2026 | 2,05 | 2,13 | 2,02 | 2,06 | -5,07% | 1.946.449,00 |
| 30.01.2026 | 2,21 | 2,25 | 2,12 | 2,17 | -3,56% | 2.482.623,00 |
| 29.01.2026 | 2,15 | 2,25 | 2,14 | 2,25 | 7,14% | 3.145.434,00 |