2,440€
-6,87%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,84 | 3,30 | 2,84 | 3,24 | 23,66% | 19.729,00 |
| 06.03.2026 | 2,38 | 2,62 | 2,38 | 2,62 | 2,34% | 1.200,00 |
| 05.03.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 4,07% | 1.500,00 |
| 04.03.2026 | 2,78 | 2,86 | 2,44 | 2,46 | -10,87% | 1.270,00 |
| 03.03.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 1,47% | 300,00 |
| 02.03.2026 | 2,60 | 2,80 | 2,60 | 2,72 | 27,10% | 1.700,00 |
| 27.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 26.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 25.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 24.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 23.02.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 4,55% | 8.089,00 |
| 20.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 12,24% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 18.02.2026 | 1,81 | 1,92 | 1,81 | 1,92 | 2,13% | 1.300,00 |
| 17.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 13.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -13,72% | - |
| 12.02.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 10,78% | 1.100,00 |
| 11.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 10.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 09.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 13,14% | - |
| 06.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -4,37% | - |
| 05.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 04.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 03.02.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 1,72% | 1.965,00 |
| 02.02.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -5,43% | 2.385,00 |
| 30.01.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 6,36% | 100,00 |
| 29.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 28.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 26.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 23.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 22.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 4,55% | 5,00 |
| 21.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | -0,65% | 59,00 |
| 20.01.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 2.289,00 |
| 19.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 16.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 15.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 14.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 8,22% | - |
| 13.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 12.01.2026 | 1,38 | 1,44 | 1,38 | 1,44 | 9,92% | 100,00 |
| 09.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 08.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 06.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 02.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 30.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 29.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 23.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 22.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 19.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 18.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 17.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 16.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 15.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 11.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 10.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 09.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 08.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 05.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 04.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 9,35% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 02.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 28.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 27.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 26.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 25.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 24.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 21.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 20.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 19.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 18.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 17.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 14.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 13.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 12.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 11.11.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -5,14% | 8.178,00 |
| 10.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | - |
| 07.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 06.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 05.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 04.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 03.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 31.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 30.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 29.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 28.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,15% | - |
| 27.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 24.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 6,70% | - |
| 23.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 22.10.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -6,95% | 900,00 |
| 21.10.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 5,65% | 261,00 |
| 20.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 17.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,76% | - |
| 16.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 15.10.2025 | 1,92 | 1,99 | 1,92 | 1,99 | -7,01% | 1.000,00 |
| 14.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 20,90% | - |