2,190€
0,46%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,20 | 2,21 | 2,16 | 2,19 | 0,46% | - |
| 08.05.2024 | 2,18 | 2,20 | 2,14 | 2,18 | -0,46% | - |
| 07.05.2024 | 2,24 | 2,28 | 2,18 | 2,19 | -1,79% | - |
| 06.05.2024 | 2,16 | 2,27 | 2,16 | 2,23 | 3,24% | - |
| 03.05.2024 | 2,14 | 2,18 | 2,11 | 2,16 | 0,93% | - |
| 02.05.2024 | 2,14 | 2,23 | 2,07 | 2,14 | 0,47% | - |
| 30.04.2024 | 2,22 | 2,24 | 2,11 | 2,13 | -4,05% | - |
| 29.04.2024 | 2,22 | 2,24 | 2,18 | 2,22 | 0,91% | - |
| 26.04.2024 | 2,20 | 2,21 | 2,16 | 2,20 | 0,46% | - |
| 25.04.2024 | 2,20 | 2,25 | 2,15 | 2,19 | -1,79% | - |
| 24.04.2024 | 2,24 | 2,26 | 2,21 | 2,23 | -1,33% | - |
| 23.04.2024 | 2,27 | 2,27 | 2,20 | 2,26 | 1,35% | - |
| 22.04.2024 | 2,26 | 2,28 | 2,19 | 2,23 | -0,89% | - |
| 19.04.2024 | 2,26 | 2,29 | 2,22 | 2,25 | 0,00% | - |
| 18.04.2024 | 2,28 | 2,33 | 2,23 | 2,25 | -0,88% | - |
| 17.04.2024 | 2,38 | 2,40 | 2,26 | 2,27 | -3,81% | - |
| 16.04.2024 | 2,44 | 2,45 | 2,35 | 2,36 | -3,28% | - |
| 15.04.2024 | 2,46 | 2,54 | 2,40 | 2,44 | -0,41% | - |
| 12.04.2024 | 2,42 | 2,58 | 2,41 | 2,45 | 1,66% | - |
| 11.04.2024 | 2,42 | 2,62 | 2,40 | 2,41 | -0,82% | - |
| 10.04.2024 | 2,40 | 2,43 | 2,35 | 2,43 | 1,67% | - |
| 09.04.2024 | 2,42 | 2,44 | 2,37 | 2,39 | -0,83% | - |
| 08.04.2024 | 2,51 | 2,56 | 2,38 | 2,41 | -3,98% | - |
| 05.04.2024 | 2,55 | 2,60 | 2,47 | 2,51 | -0,79% | - |
| 04.04.2024 | 2,55 | 2,57 | 2,47 | 2,53 | -0,78% | - |
| 03.04.2024 | 2,57 | 2,61 | 2,54 | 2,55 | -0,39% | - |
| 02.04.2024 | 2,53 | 2,58 | 2,50 | 2,56 | 3,85% | - |
| 28.03.2024 | 2,35 | 2,47 | 2,35 | 2,47 | 5,57% | - |
| 27.03.2024 | 2,29 | 2,36 | 2,27 | 2,34 | 1,74% | - |
| 26.03.2024 | 2,33 | 2,36 | 2,28 | 2,30 | -2,13% | - |
| 25.03.2024 | 2,35 | 2,39 | 2,33 | 2,35 | 0,43% | - |
| 22.03.2024 | 2,40 | 2,43 | 2,33 | 2,34 | -3,51% | - |
| 21.03.2024 | 2,41 | 2,48 | 2,39 | 2,42 | 0,41% | - |
| 20.03.2024 | 2,36 | 2,44 | 2,30 | 2,41 | 2,55% | - |
| 19.03.2024 | 2,37 | 2,42 | 2,33 | 2,35 | 0,32% | - |
| 18.03.2024 | 2,36 | 2,41 | 2,27 | 2,34 | -0,74% | - |
| 15.03.2024 | 2,30 | 2,39 | 2,28 | 2,36 | 3,17% | - |
| 14.03.2024 | 2,30 | 2,36 | 2,25 | 2,29 | -0,65% | - |
| 13.03.2024 | 2,30 | 2,36 | 2,26 | 2,30 | 0,33% | - |
| 12.03.2024 | 2,37 | 2,39 | 2,27 | 2,30 | -2,96% | - |
| 11.03.2024 | 2,35 | 2,39 | 2,31 | 2,37 | 0,85% | - |
| 08.03.2024 | 2,39 | 2,49 | 2,34 | 2,35 | -2,29% | - |
| 07.03.2024 | 2,39 | 2,48 | 2,38 | 2,40 | 0,00% | - |
| 06.03.2024 | 2,64 | 2,66 | 2,31 | 2,40 | -8,92% | - |
| 05.03.2024 | 2,66 | 2,70 | 2,61 | 2,64 | -0,47% | - |
| 04.03.2024 | 2,77 | 2,84 | 2,63 | 2,65 | -5,45% | - |
| 01.03.2024 | 2,77 | 2,86 | 2,77 | 2,80 | 0,63% | - |
| 29.02.2024 | 2,75 | 2,83 | 2,73 | 2,78 | 1,00% | - |
| 28.02.2024 | 2,80 | 2,82 | 2,74 | 2,76 | -1,78% | - |
| 27.02.2024 | 2,70 | 2,82 | 2,70 | 2,81 | 3,51% | - |
| 26.02.2024 | 2,74 | 2,75 | 2,67 | 2,71 | -1,09% | - |
| 23.02.2024 | 2,75 | 2,78 | 2,68 | 2,74 | -1,26% | - |
| 22.02.2024 | 2,86 | 2,88 | 2,76 | 2,78 | -2,97% | - |
| 21.02.2024 | 2,83 | 2,92 | 2,82 | 2,86 | 0,70% | - |
| 20.02.2024 | 2,90 | 2,92 | 2,81 | 2,84 | -1,90% | - |
| 19.02.2024 | 2,88 | 2,91 | 2,88 | 2,90 | 0,00% | - |
| 16.02.2024 | 2,89 | 2,93 | 2,84 | 2,90 | -0,09% | - |
| 15.02.2024 | 2,73 | 2,93 | 2,70 | 2,90 | 6,23% | - |
| 14.02.2024 | 2,69 | 2,76 | 2,67 | 2,73 | 0,37% | - |
| 13.02.2024 | 2,79 | 2,81 | 2,68 | 2,72 | -2,42% | - |
| 12.02.2024 | 2,67 | 2,81 | 2,62 | 2,79 | 5,00% | - |
| 09.02.2024 | 2,67 | 2,70 | 2,63 | 2,65 | -0,56% | - |
| 08.02.2024 | 2,59 | 2,69 | 2,56 | 2,67 | 3,19% | - |
| 07.02.2024 | 2,62 | 2,66 | 2,54 | 2,59 | -1,24% | - |
| 06.02.2024 | 2,59 | 2,66 | 2,56 | 2,62 | 1,45% | - |
| 05.02.2024 | 2,60 | 2,62 | 2,53 | 2,58 | -0,77% | - |
| 02.02.2024 | 2,70 | 2,74 | 2,59 | 2,60 | -3,53% | - |
| 01.02.2024 | 2,83 | 2,92 | 2,68 | 2,70 | -4,52% | - |
| 31.01.2024 | 2,99 | 3,01 | 2,82 | 2,82 | -5,68% | - |
| 30.01.2024 | 2,99 | 3,00 | 2,89 | 2,99 | 0,50% | - |
| 29.01.2024 | 3,00 | 3,03 | 2,92 | 2,98 | 0,00% | - |
| 26.01.2024 | 2,96 | 3,02 | 2,91 | 2,98 | 0,93% | - |
| 25.01.2024 | 2,79 | 2,95 | 2,78 | 2,95 | 5,73% | - |
| 24.01.2024 | 2,71 | 2,83 | 2,67 | 2,79 | 3,91% | - |
| 23.01.2024 | 2,61 | 2,76 | 2,58 | 2,69 | 3,07% | - |
| 22.01.2024 | 2,39 | 2,62 | 2,37 | 2,61 | 8,77% | - |
| 19.01.2024 | 2,40 | 2,43 | 2,35 | 2,40 | 0,00% | - |
| 18.01.2024 | 2,40 | 2,45 | 2,36 | 2,40 | -0,21% | - |
| 17.01.2024 | 2,55 | 2,59 | 2,39 | 2,40 | -5,88% | 500,00 |
| 16.01.2024 | 2,69 | 2,74 | 2,54 | 2,55 | -5,20% | - |
| 15.01.2024 | 2,69 | 2,71 | 2,64 | 2,69 | 0,00% | - |
| 12.01.2024 | 2,67 | 2,82 | 2,63 | 2,69 | 0,56% | - |
| 11.01.2024 | 2,67 | 2,70 | 2,64 | 2,68 | 0,56% | - |
| 10.01.2024 | 2,73 | 2,75 | 2,64 | 2,66 | -2,30% | - |
| 09.01.2024 | 2,81 | 2,86 | 2,71 | 2,72 | -3,03% | - |
| 08.01.2024 | 2,90 | 2,95 | 2,78 | 2,81 | -3,27% | - |
| 05.01.2024 | 2,88 | 2,92 | 2,88 | 2,90 | 0,43% | - |
| 04.01.2024 | 3,03 | 3,05 | 2,86 | 2,89 | -4,46% | - |
| 03.01.2024 | 2,98 | 3,06 | 2,93 | 3,03 | 1,34% | - |
| 02.01.2024 | 3,02 | 3,07 | 2,95 | 2,99 | -1,00% | - |
| 29.12.2023 | 3,02 | 3,03 | 3,00 | 3,02 | 0,00% | - |
| 28.12.2023 | 3,04 | 3,08 | 3,00 | 3,02 | -1,39% | - |
| 27.12.2023 | 3,01 | 3,12 | 3,01 | 3,06 | 2,43% | - |
| 22.12.2023 | 3,00 | 3,07 | 2,97 | 2,99 | -0,58% | - |
| 21.12.2023 | 2,93 | 3,01 | 2,92 | 3,00 | 2,39% | - |
| 20.12.2023 | 2,97 | 3,02 | 2,92 | 2,93 | -1,01% | - |
| 19.12.2023 | 3,00 | 3,00 | 2,90 | 2,96 | -0,75% | - |
| 18.12.2023 | 3,00 | 3,12 | 2,96 | 2,99 | -0,42% | - |
| 15.12.2023 | 3,01 | 3,07 | 2,93 | 3,00 | 0,33% | - |
| 14.12.2023 | 2,82 | 3,02 | 2,82 | 2,99 | 5,66% | - |