2,170€
22,60%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 30.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 27.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 26.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,36% | - |
| 24.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -12,83% | - |
| 23.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -7,43% | - |
| 20.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 19.06.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -2,88% | 300,00 |
| 18.06.2025 | 1,97 | 2,08 | 1,97 | 2,08 | 11,83% | 700,00 |
| 17.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 16.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 13.06.2025 | 1,71 | 1,84 | 1,71 | 1,84 | 13,58% | 700,00 |
| 12.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 11.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 10.06.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 9,72% | 3.335,00 |
| 09.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 06.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 05.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 04.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 03.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 02.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 28.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 27.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |