1,520€
-0,65%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,98% | - |
| 02.07.2025 | 1,44 | 1,53 | 1,43 | 1,53 | 6,62% | - |
| 01.07.2025 | 1,42 | 1,48 | 1,38 | 1,44 | 1,77% | - |
| 30.06.2025 | 1,49 | 1,52 | 1,41 | 1,41 | -4,73% | - |
| 27.06.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 0,00% | - |
| 26.06.2025 | 1,41 | 1,48 | 1,40 | 1,48 | 3,50% | - |
| 25.06.2025 | 1,52 | 1,58 | 1,42 | 1,43 | -5,92% | - |
| 24.06.2025 | 1,64 | 1,74 | 1,48 | 1,52 | -14,37% | - |
| 23.06.2025 | 1,97 | 2,12 | 1,73 | 1,78 | -5,59% | 1.000,00 |
| 20.06.2025 | 2,10 | 2,11 | 1,85 | 1,88 | -10,05% | - |
| 19.06.2025 | 2,08 | 2,10 | 2,00 | 2,09 | 1,95% | - |
| 18.06.2025 | 1,94 | 2,16 | 1,93 | 2,05 | 5,67% | - |
| 17.06.2025 | 1,79 | 1,94 | 1,79 | 1,94 | 8,68% | - |
| 16.06.2025 | 1,86 | 2,03 | 0,00 | 1,79 | -3,77% | 3.040,00 |
| 13.06.2025 | 1,66 | 1,97 | 1,66 | 1,86 | 10,75% | 2.660,00 |
| 12.06.2025 | 1,63 | 1,68 | 1,58 | 1,68 | 2,13% | - |
| 11.06.2025 | 1,58 | 1,66 | 1,57 | 1,64 | 3,80% | - |
| 10.06.2025 | 1,50 | 1,61 | 1,49 | 1,58 | 4,98% | - |
| 09.06.2025 | 1,47 | 1,52 | 1,44 | 1,51 | 2,73% | 400,00 |
| 06.06.2025 | 1,40 | 1,47 | 1,39 | 1,47 | 4,64% | - |
| 05.06.2025 | 1,40 | 1,45 | 1,37 | 1,40 | 0,00% | - |
| 04.06.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -3,45% | - |
| 03.06.2025 | 1,36 | 1,46 | 1,36 | 1,45 | 5,84% | - |
| 02.06.2025 | 1,34 | 1,43 | 1,30 | 1,37 | 4,58% | - |
| 30.05.2025 | 1,30 | 1,38 | 1,29 | 1,31 | -1,13% | - |
| 29.05.2025 | 1,32 | 1,37 | 1,31 | 1,33 | 0,38% | - |
| 28.05.2025 | 1,28 | 1,33 | 1,27 | 1,32 | 3,53% | - |
| 27.05.2025 | 1,22 | 1,28 | 1,21 | 1,28 | 4,08% | - |
| 26.05.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,24% | - |
| 23.05.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | - |
| 22.05.2025 | 1,25 | 1,26 | 1,19 | 1,22 | -0,81% | - |
| 21.05.2025 | 1,28 | 1,30 | 1,23 | 1,23 | -3,91% | - |
| 20.05.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -1,16% | - |
| 19.05.2025 | 1,30 | 1,31 | 1,26 | 1,30 | -1,15% | - |
| 16.05.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 0,77% | - |
| 15.05.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -6,47% | - |
| 14.05.2025 | 1,39 | 1,43 | 1,38 | 1,39 | -2,46% | 200,00 |
| 13.05.2025 | 1,33 | 1,43 | 1,31 | 1,43 | 7,14% | - |
| 12.05.2025 | 1,24 | 1,35 | 1,22 | 1,33 | 9,47% | - |
| 09.05.2025 | 1,21 | 1,25 | 1,18 | 1,22 | 0,00% | - |
| 08.05.2025 | 1,12 | 1,22 | 1,10 | 1,22 | 8,48% | - |
| 07.05.2025 | 1,02 | 1,12 | 1,02 | 1,12 | 10,34% | - |
| 06.05.2025 | 1,03 | 1,06 | 1,01 | 1,02 | -0,49% | - |
| 05.05.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -3,32% | - |
| 02.05.2025 | 1,02 | 1,07 | 1,00 | 1,06 | 3,43% | - |
| 30.04.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -2,86% | - |
| 29.04.2025 | 1,04 | 1,08 | 1,02 | 1,05 | 0,48% | 3.788,00 |
| 28.04.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 0,97% | - |
| 25.04.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 2,48% | - |
| 24.04.2025 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | - |
| 23.04.2025 | 1,04 | 1,06 | 1,00 | 1,01 | 0,75% | - |
| 22.04.2025 | 1,04 | 1,04 | 0,99 | 1,00 | -4,07% | - |
| 17.04.2025 | 0,99 | 1,05 | 0,98 | 1,05 | 6,91% | - |
| 16.04.2025 | 0,98 | 1,04 | 0,97 | 0,98 | -1,76% | - |
| 15.04.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -1,97% | - |
| 14.04.2025 | 1,03 | 1,07 | 0,99 | 1,02 | -0,98% | - |
| 11.04.2025 | 1,00 | 1,05 | 0,98 | 1,03 | 0,99% | - |
| 10.04.2025 | 1,12 | 1,14 | 0,99 | 1,02 | -10,18% | - |
| 09.04.2025 | 1,05 | 1,14 | 0,99 | 1,13 | 8,13% | - |
| 08.04.2025 | 1,14 | 1,19 | 1,05 | 1,05 | -9,13% | - |
| 07.04.2025 | 1,15 | 1,17 | 1,02 | 1,15 | 1,32% | - |
| 04.04.2025 | 1,21 | 1,23 | 1,07 | 1,14 | -5,42% | - |
| 03.04.2025 | 1,34 | 1,36 | 1,20 | 1,20 | -11,11% | - |
| 02.04.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | - |
| 01.04.2025 | 1,44 | 1,45 | 1,35 | 1,36 | -6,21% | - |
| 31.03.2025 | 1,46 | 1,50 | 1,42 | 1,45 | -1,02% | - |
| 28.03.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 27.03.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -2,96% | - |
| 26.03.2025 | 1,50 | 1,55 | 1,50 | 1,52 | 0,66% | - |
| 25.03.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,98% | - |
| 24.03.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 2,69% | - |
| 21.03.2025 | 1,49 | 1,50 | 1,45 | 1,49 | 0,00% | - |
| 20.03.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 2,77% | - |
| 18.03.2025 | 1,47 | 1,48 | 1,43 | 1,45 | -0,69% | - |
| 17.03.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 3,19% | - |
| 14.03.2025 | 1,35 | 1,45 | 1,34 | 1,41 | 5,22% | 10,00 |
| 13.03.2025 | 1,38 | 1,40 | 1,33 | 1,34 | -3,60% | - |
| 12.03.2025 | 1,34 | 1,39 | 1,33 | 1,39 | 4,12% | - |
| 11.03.2025 | 1,33 | 1,37 | 1,31 | 1,34 | 0,00% | - |
| 10.03.2025 | 1,36 | 1,39 | 1,32 | 1,34 | -1,11% | - |
| 07.03.2025 | 1,34 | 1,41 | 1,33 | 1,35 | 0,75% | - |
| 06.03.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -2,90% | - |
| 05.03.2025 | 1,42 | 1,42 | 1,31 | 1,38 | -1,43% | - |
| 04.03.2025 | 1,48 | 1,51 | 1,26 | 1,40 | -5,41% | - |
| 03.03.2025 | 1,61 | 1,65 | 1,46 | 1,48 | -7,79% | - |
| 28.02.2025 | 1,64 | 1,65 | 1,57 | 1,61 | -2,13% | - |
| 27.02.2025 | 1,57 | 1,69 | 1,57 | 1,64 | 3,80% | - |
| 26.02.2025 | 1,60 | 1,62 | 1,56 | 1,58 | -1,25% | - |
| 25.02.2025 | 1,67 | 1,70 | 1,59 | 1,60 | -4,48% | - |
| 24.02.2025 | 1,69 | 1,71 | 1,65 | 1,68 | -0,89% | - |
| 21.02.2025 | 1,76 | 1,79 | 1,69 | 1,69 | -4,25% | - |
| 20.02.2025 | 1,75 | 1,78 | 1,75 | 1,77 | -0,28% | - |
| 19.02.2025 | 1,76 | 1,79 | 1,73 | 1,77 | 2,02% | - |
| 18.02.2025 | 1,70 | 1,75 | 1,68 | 1,74 | 2,06% | - |
| 17.02.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,80% | - |
| 14.02.2025 | 1,59 | 1,70 | 1,59 | 1,67 | 5,70% | - |
| 13.02.2025 | 1,54 | 1,59 | 1,51 | 1,58 | 2,93% | - |
| 12.02.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -3,46% | - |
| 11.02.2025 | 1,58 | 1,63 | 1,57 | 1,59 | 0,63% | - |
| 10.02.2025 | 1,50 | 1,60 | 1,50 | 1,58 | 4,29% | - |