2,470€
-9,85%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,73 | 3,48 | 2,59 | 2,65 | -3,28% | 8.825,00 |
| 06.03.2026 | 2,43 | 2,80 | 2,41 | 2,74 | 10,48% | - |
| 05.03.2026 | 2,48 | 2,67 | 2,43 | 2,48 | -9,16% | - |
| 04.03.2026 | 2,80 | 2,88 | 2,67 | 2,73 | -5,21% | - |
| 03.03.2026 | 2,57 | 2,98 | 2,57 | 2,88 | 16,60% | - |
| 02.03.2026 | 2,35 | 2,74 | 2,25 | 2,47 | 12,79% | 178,00 |
| 27.02.2026 | 2,17 | 2,35 | 2,17 | 2,19 | 1,39% | - |
| 26.02.2026 | 2,14 | 2,16 | 2,14 | 2,16 | -1,37% | - |
| 25.02.2026 | 2,19 | 2,19 | 2,18 | 2,19 | 0,00% | - |
| 24.02.2026 | 2,22 | 2,28 | 2,11 | 2,19 | -3,10% | - |
| 23.02.2026 | 2,24 | 2,29 | 2,22 | 2,26 | 0,89% | - |
| 20.02.2026 | 2,24 | 2,26 | 2,24 | 2,24 | 3,23% | - |
| 19.02.2026 | 2,00 | 2,17 | 1,97 | 2,17 | 17,93% | - |
| 18.02.2026 | 1,84 | 1,84 | 1,82 | 1,84 | -4,17% | - |
| 17.02.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -1,03% | - |
| 16.02.2026 | 1,92 | 1,94 | 1,90 | 1,94 | 0,26% | 300,00 |
| 13.02.2026 | 2,00 | 2,02 | 1,85 | 1,94 | -2,52% | - |
| 12.02.2026 | 2,20 | 2,23 | 1,97 | 1,99 | -5,48% | 4.000,00 |
| 11.02.2026 | 2,08 | 2,10 | 2,08 | 2,10 | -2,33% | - |
| 10.02.2026 | 2,12 | 2,16 | 2,09 | 2,15 | 3,86% | - |
| 09.02.2026 | 2,01 | 2,09 | 1,95 | 2,07 | 3,76% | - |
| 06.02.2026 | 1,79 | 2,01 | 1,76 | 2,00 | 9,32% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -0,82% | - |
| 04.02.2026 | 1,84 | 1,86 | 1,83 | 1,84 | 3,95% | - |
| 03.02.2026 | 1,78 | 1,78 | 1,75 | 1,77 | 3,51% | - |
| 02.02.2026 | 1,80 | 1,80 | 1,70 | 1,71 | -8,06% | - |
| 30.01.2026 | 1,88 | 1,88 | 1,85 | 1,86 | 4,20% | - |
| 29.01.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 2,00% | - |
| 28.01.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 0,29% | - |
| 27.01.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 1,75% | - |
| 26.01.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 4,89% | - |
| 23.01.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 1,87% | - |
| 22.01.2026 | 1,57 | 1,64 | 1,57 | 1,61 | 6,29% | - |
| 21.01.2026 | 1,52 | 1,53 | 1,51 | 1,51 | -2,58% | - |
| 20.01.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 0,32% | - |
| 19.01.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -3,74% | - |
| 16.01.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 6,29% | - |
| 15.01.2026 | 1,66 | 1,67 | 1,51 | 1,51 | -6,79% | - |
| 14.01.2026 | 1,61 | 1,66 | 1,61 | 1,62 | 9,09% | - |
| 13.01.2026 | 1,45 | 1,51 | 1,45 | 1,49 | 4,58% | - |
| 12.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 7,17% | - |
| 09.01.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 1,92% | - |
| 08.01.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -2,26% | - |
| 07.01.2026 | 1,31 | 1,35 | 1,30 | 1,33 | -0,75% | - |
| 06.01.2026 | 1,36 | 1,36 | 1,34 | 1,34 | 0,00% | - |
| 05.01.2026 | 1,41 | 1,60 | 1,34 | 1,34 | -3,60% | - |
| 02.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 30.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,53% | - |
| 29.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,81% | - |
| 23.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,38% | - |
| 22.12.2025 | 1,43 | 1,48 | 1,43 | 1,45 | -1,03% | - |
| 19.12.2025 | 1,46 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 18.12.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | - |
| 17.12.2025 | 1,39 | 1,45 | 1,39 | 1,44 | 4,35% | - |
| 16.12.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -5,15% | - |
| 15.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 12.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -3,00% | - |
| 11.12.2025 | 1,49 | 1,51 | 1,47 | 1,50 | -3,23% | - |
| 10.12.2025 | 1,57 | 1,57 | 1,55 | 1,55 | 0,32% | - |
| 09.12.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -2,52% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,59 | 1,59 | 1,93% | - |
| 05.12.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -1,58% | - |
| 04.12.2025 | 1,53 | 1,58 | 1,51 | 1,58 | 4,98% | - |
| 03.12.2025 | 1,41 | 1,53 | 1,41 | 1,51 | 2,73% | - |
| 02.12.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -6,09% | - |
| 01.12.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,97% | - |
| 28.11.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 1,64% | - |
| 27.11.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,98% | - |
| 26.11.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -1,60% | - |
| 25.11.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,95% | - |
| 24.11.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -3,67% | - |
| 20.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 19.11.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 2,17% | - |
| 18.11.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -1,52% | - |
| 17.11.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -1,80% | - |
| 14.11.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 2,14% | - |
| 13.11.2025 | 1,69 | 1,69 | 1,62 | 1,64 | -4,66% | - |
| 12.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,89% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 10.11.2025 | 1,76 | 1,83 | 1,64 | 1,64 | -2,67% | - |
| 07.11.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 5,31% | - |
| 06.11.2025 | 1,73 | 1,73 | 1,59 | 1,60 | -6,71% | 191,00 |
| 05.11.2025 | 1,73 | 1,78 | 1,71 | 1,72 | -0,58% | - |
| 04.11.2025 | 1,80 | 1,81 | 1,71 | 1,73 | -5,99% | - |
| 03.11.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 3,09% | - |
| 31.10.2025 | 1,78 | 1,78 | 1,77 | 1,78 | -1,66% | - |
| 30.10.2025 | 1,83 | 1,89 | 1,79 | 1,81 | -1,63% | - |
| 29.10.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -1,08% | - |
| 28.10.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -3,63% | - |
| 27.10.2025 | 1,94 | 1,98 | 1,92 | 1,93 | 0,00% | - |
| 24.10.2025 | 1,93 | 1,96 | 1,93 | 1,93 | 0,52% | - |
| 23.10.2025 | 1,79 | 1,94 | 1,79 | 1,92 | 5,49% | - |
| 22.10.2025 | 1,82 | 1,85 | 1,82 | 1,82 | -1,89% | - |
| 21.10.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,27% | - |
| 20.10.2025 | 1,84 | 1,93 | 1,78 | 1,85 | 0,82% | - |
| 17.10.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -5,41% | - |
| 16.10.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -2,51% | - |
| 15.10.2025 | 1,96 | 2,01 | 1,94 | 1,99 | -7,01% | - |
| 14.10.2025 | 2,17 | 2,17 | 2,14 | 2,14 | 20,22% | - |
| 13.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | - |