1,640€
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,65 | 1,70 | 1,63 | 1,64 | 0,00% | - |
| 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% | - |
| 13.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,84% | - |
| 10.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 09.10.2025 | 1,90 | 2,00 | 1,90 | 2,00 | 10,50% | 620,00 |
| 08.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 07.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 06.10.2025 | 1,67 | 1,80 | 1,67 | 1,80 | 15,38% | 700,00 |
| 03.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 02.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 01.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 30.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -13,81% | - |
| 29.09.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 9,04% | 540,00 |
| 26.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 25.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 24.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 23.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 19.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 18.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 17.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 16.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 15.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 12.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 10.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 09.09.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -3,25% | - |
| 05.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 04.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,88% | - |
| 03.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 02.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 01.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 27.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 26.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 25.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 22.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 21.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 19.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 18.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 15.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 14.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 13.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 12.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 08.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 07.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 6,21% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 05.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 01.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 31.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 30.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 29.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 25.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 24.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 23.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 21.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 18.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 16.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 15.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 14.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 11.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 10.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 09.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 08.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 07.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 02.07.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 2,84% | 714,00 |