1,435€
6,30%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,46 | 1,47 | 1,38 | 1,43 | 5,56% | - |
| 20.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -6,25% | - |
| 19.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 18.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 17.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -10,98% | - |
| 16.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 13.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 12.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 11.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 10.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 09.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 06.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 05.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 04.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 03.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 02.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | 2.421,00 |
| 29.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 28.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 27.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 26.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 25.11.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 0,53% | 9.253,00 |
| 22.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,83% | - |
| 21.11.2024 | 1,93 | 1,94 | 1,87 | 1,92 | 2,41% | - |
| 20.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 19.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 15.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 14.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 13.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 12.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 11.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -10,62% | - |
| 08.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 07.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 6,80% | - |
| 06.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,57% | - |
| 05.11.2024 | 1,94 | 1,97 | 1,94 | 1,97 | -1,50% | - |
| 04.11.2024 | 1,91 | 2,00 | 1,91 | 2,00 | 1,01% | 2.376,00 |
| 01.11.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 1,02% | 1.020,00 |
| 31.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 30.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,26% | - |
| 29.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 28.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 25.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 24.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 23.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 22.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 21.10.2024 | 1,92 | 1,97 | 1,92 | 1,97 | 2,07% | 39,00 |
| 18.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 17.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 16.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 15.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 14.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 11.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 10.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 09.10.2024 | 2,16 | 2,16 | 2,06 | 2,06 | -18,25% | - |
| 08.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 07.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 04.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 9,09% | - |
| 03.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 02.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 8,90% | - |
| 01.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | - |
| 30.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 27.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 26.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | - |
| 25.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 24.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 23.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 20.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 19.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 18.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 17.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 16.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 13.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 12.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 11.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 10.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 09.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 06.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 05.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | - |
| 04.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -7,35% | - |
| 03.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 02.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 30.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 29.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 28.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 27.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 26.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 23.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 22.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 21.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 20.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 19.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 16.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 15.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 14.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 13.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 12.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 09.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 08.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 07.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 06.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |