1,450€
-3,33%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |