2,170€
13,61%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | - |
| 10.10.2025 | 1,95 | 1,98 | 1,91 | 1,91 | -1,04% | - |
| 09.10.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,31% | - |
| 08.10.2025 | 1,88 | 1,96 | 1,87 | 1,91 | 1,60% | - |
| 07.10.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 0,54% | - |
| 06.10.2025 | 1,69 | 1,89 | 1,66 | 1,87 | 17,30% | 192,00 |
| 03.10.2025 | 1,58 | 1,60 | 1,58 | 1,59 | -1,24% | - |
| 02.10.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 3,87% | - |
| 01.10.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -2,21% | - |
| 30.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -10,20% | - |
| 29.09.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 0,86% | - |
| 26.09.2025 | 1,68 | 1,79 | 1,65 | 1,75 | 4,79% | - |
| 25.09.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 6,71% | - |
| 24.09.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 2,62% | - |
| 23.09.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 0,66% | - |
| 22.09.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -2,26% | - |
| 19.09.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 1,31% | - |
| 18.09.2025 | 1,53 | 1,55 | 1,53 | 1,53 | -0,33% | - |
| 17.09.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 3,72% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 15.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,37% | - |
| 12.09.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -2,98% | - |
| 11.09.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,34% | - |
| 10.09.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 09.09.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,97% | - |
| 08.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 05.09.2025 | 1,56 | 1,57 | 1,50 | 1,50 | -3,85% | - |
| 04.09.2025 | 1,51 | 1,57 | 1,50 | 1,56 | 2,63% | - |
| 03.09.2025 | 1,58 | 1,61 | 1,51 | 1,52 | -4,10% | - |
| 02.09.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 0,63% | - |
| 01.09.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 1,61% | - |
| 29.08.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 0,32% | - |
| 28.08.2025 | 1,55 | 1,58 | 1,53 | 1,55 | -1,59% | - |
| 27.08.2025 | 1,56 | 1,59 | 1,55 | 1,57 | 1,29% | - |
| 26.08.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -2,21% | - |
| 25.08.2025 | 1,53 | 1,60 | 1,52 | 1,59 | 3,26% | - |
| 22.08.2025 | 1,49 | 1,54 | 1,48 | 1,54 | 2,68% | - |
| 21.08.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 2,75% | - |
| 20.08.2025 | 1,45 | 1,49 | 1,42 | 1,46 | 1,04% | - |
| 19.08.2025 | 1,49 | 1,51 | 1,44 | 1,44 | -3,36% | - |
| 18.08.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 0,68% | - |
| 15.08.2025 | 1,49 | 1,52 | 1,48 | 1,48 | -1,33% | - |
| 14.08.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 0,67% | - |
| 13.08.2025 | 1,49 | 1,52 | 1,47 | 1,49 | -1,00% | - |
| 12.08.2025 | 1,49 | 1,53 | 1,47 | 1,51 | 1,69% | - |
| 11.08.2025 | 1,49 | 1,53 | 1,47 | 1,48 | 0,00% | - |
| 08.08.2025 | 1,49 | 1,54 | 1,46 | 1,48 | 0,68% | - |
| 07.08.2025 | 1,56 | 1,58 | 1,47 | 1,47 | -5,16% | - |
| 06.08.2025 | 1,47 | 1,58 | 1,47 | 1,55 | 4,03% | - |
| 05.08.2025 | 1,49 | 1,51 | 1,43 | 1,49 | 0,00% | - |
| 04.08.2025 | 1,48 | 1,51 | 1,45 | 1,49 | 0,68% | - |
| 01.08.2025 | 1,58 | 1,60 | 1,47 | 1,48 | -5,13% | - |
| 31.07.2025 | 1,61 | 1,61 | 1,53 | 1,56 | -1,27% | - |
| 30.07.2025 | 1,61 | 1,64 | 1,57 | 1,58 | -2,17% | - |
| 29.07.2025 | 1,58 | 1,63 | 1,56 | 1,62 | 3,19% | - |
| 28.07.2025 | 1,49 | 1,61 | 1,49 | 1,57 | 4,68% | 2.600,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,34% | - |
| 24.07.2025 | 1,49 | 1,53 | 1,47 | 1,49 | 0,00% | - |
| 23.07.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 3,47% | - |
| 22.07.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 2,13% | - |
| 21.07.2025 | 1,46 | 1,51 | 1,41 | 1,41 | -4,08% | - |
| 18.07.2025 | 1,48 | 1,53 | 1,43 | 1,47 | 0,00% | - |
| 17.07.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,38% | - |
| 16.07.2025 | 1,48 | 1,51 | 1,42 | 1,45 | -2,03% | - |
| 15.07.2025 | 1,55 | 1,56 | 1,48 | 1,48 | -4,21% | - |
| 14.07.2025 | 1,55 | 1,60 | 1,51 | 1,55 | 0,65% | - |
| 11.07.2025 | 1,53 | 1,55 | 1,48 | 1,54 | 0,99% | - |
| 10.07.2025 | 1,53 | 1,57 | 1,50 | 1,52 | -1,94% | - |
| 09.07.2025 | 1,56 | 1,60 | 1,53 | 1,55 | -1,59% | - |
| 08.07.2025 | 1,47 | 1,58 | 1,45 | 1,58 | 7,88% | - |
| 07.07.2025 | 1,50 | 1,52 | 1,43 | 1,46 | -2,01% | - |
| 04.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 03.07.2025 | 1,52 | 1,59 | 1,48 | 1,52 | -0,65% | - |
| 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% | - |