1,215€
9,46%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 9,01% | 500,00 |
| 08.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 7,77% | - |
| 07.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 06.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 05.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 02.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 30.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 29.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 28.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 25.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 3,03% | - |
| 24.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,98% | - |
| 23.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | - |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,02% | - |
| 17.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 16.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -4,46% | - |
| 15.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 14.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 11.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -9,09% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 22,22% | - |
| 09.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -19,64% | - |
| 08.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 13,71% | - |
| 07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -19,26% | - |
| 04.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,87% | - |
| 03.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 02.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,25% | - |
| 01.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 31.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 28.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 27.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 24.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 21.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 19.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 18.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,82% | - |
| 14.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 13.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 12.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 11.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 07.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 06.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 05.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 04.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | - |
| 03.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 27.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 26.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 25.02.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 30,00 |
| 24.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | - |
| 21.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 20.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 19.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 18.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 14.02.2025 | 1,56 | 1,70 | 1,56 | 1,70 | 12,58% | 700,00 |
| 13.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 12.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 11.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 7,48% | - |
| 10.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 06.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 05.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 04.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 03.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 31.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 30.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 29.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 27.01.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -3,64% | 1.000,00 |
| 24.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 23.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 22.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 21.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 20.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 17.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 16.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 15.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 14.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 13.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 10.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 09.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 08.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 07.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -6,51% | - |
| 06.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 03.01.2025 | 1,74 | 1,74 | 1,70 | 1,70 | 6,92% | 447,00 |
| 02.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 30.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 27.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 23.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | - |
| 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% | - |