1,390€
2,21%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,34 | 1,38 | 1,32 | 1,38 | 1,47% | - |
| 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% | - |
| 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 |