2,960€
-9,76%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 3,06 | 3,22 | 2,92 | 3,08 | -6,10% | - |
| 24.07.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 23.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 22.07.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 21.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 20.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 5,71% | - |
| 17.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 16.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 15.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 14.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 13.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 10.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 09.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 8,57% | - |
| 08.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 6,87% | - |
| 07.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 1.410,00 |
| 06.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 03.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 02.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 01.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 30.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 29.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 26.06.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 1,49% | 110,00 |
| 25.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 24.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 23.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 22.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 19.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 18.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 17.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 16.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -16,47% | - |
| 15.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | - |
| 12.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -4,44% | - |
| 11.06.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 11,80% | - |
| 10.06.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -3,01% | - |
| 09.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -4,05% | - |
| 08.06.2026 | 3,20 | 3,46 | 3,20 | 3,46 | 1,76% | 750,00 |
| 05.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 1,80% | - |
| 04.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 03.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 02.06.2026 | 3,32 | 3,54 | 3,32 | 3,40 | 3,03% | 1.910,00 |
| 01.06.2026 | 3,26 | 3,30 | 3,26 | 3,30 | 6,45% | 151,00 |
| 29.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 28.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -7,19% | - |
| 27.05.2026 | 3,38 | 3,38 | 3,34 | 3,34 | -10,22% | 630,00 |
| 26.05.2026 | 3,50 | 3,72 | 3,50 | 3,72 | 0,54% | 55,00 |
| 25.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 1,09% | - |
| 22.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -2,14% | - |
| 21.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -6,03% | - |
| 20.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -2,45% | - |
| 19.05.2026 | 4,08 | 4,08 | 4,08 | 4,08 | -0,49% | - |
| 18.05.2026 | 3,94 | 4,10 | 3,94 | 4,10 | 11,41% | 500,00 |
| 15.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,10% | - |
| 14.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 4,60% | - |
| 13.05.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 1,75% | - |
| 12.05.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 5,56% | 30,00 |
| 11.05.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 08.05.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 07.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -4,85% | - |
| 06.05.2026 | 3,48 | 3,48 | 3,30 | 3,30 | -9,34% | 950,00 |
| 05.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 6,43% | - |
| 04.05.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -8,06% | - |
| 30.04.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 12,73% | - |
| 29.04.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 5,77% | - |
| 28.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 27.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 24.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 23.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 29,84% | - |
| 22.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 17.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 6,78% | - |
| 16.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 15.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 14.04.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -9,02% | 1.000,00 |
| 13.04.2026 | 2,48 | 2,66 | 2,48 | 2,66 | 15,65% | 12,00 |
| 10.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 09.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 08.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -13,79% | 130,00 |
| 07.04.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 8,21% | 70,00 |
| 02.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | 200,00 |
| 01.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 31.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 7,75% | - |
| 30.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 27.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 26.03.2026 | 2,50 | 2,88 | 2,50 | 2,88 | 14,29% | 1.000,00 |
| 25.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 24.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | - |
| 23.03.2026 | 2,58 | 2,76 | 2,58 | 2,58 | -5,15% | 2.800,00 |
| 20.03.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 7,94% | 2.500,00 |
| 19.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 18.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 17.03.2026 | 2,72 | 2,90 | 2,68 | 2,68 | -6,29% | 1.800,00 |
| 16.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 13.03.2026 | 2,96 | 2,96 | 2,86 | 2,90 | 10,69% | 6.000,00 |
| 12.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 14,91% | - |
| 11.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 10.03.2026 | 2,60 | 2,60 | 2,30 | 2,30 | -29,01% | 8.625,00 |
| 09.03.2026 | 2,84 | 3,30 | 2,84 | 3,24 | 23,66% | 19.729,00 |
| 06.03.2026 | 2,38 | 2,62 | 2,38 | 2,62 | 2,34% | 1.200,00 |
| 05.03.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 4,07% | 1.500,00 |