2,930€
-11,48%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 3,06 | 3,16 | 3,01 | 3,14 | -5,14% | - |
| 24.07.2026 | 3,41 | 3,46 | 3,26 | 3,31 | -4,61% | - |
| 23.07.2026 | 3,29 | 3,47 | 3,26 | 3,47 | 6,77% | - |
| 22.07.2026 | 3,20 | 3,33 | 3,16 | 3,25 | 2,85% | - |
| 21.07.2026 | 3,07 | 3,22 | 3,02 | 3,16 | 4,98% | - |
| 20.07.2026 | 3,03 | 3,12 | 2,93 | 3,01 | 3,44% | - |
| 17.07.2026 | 2,94 | 2,94 | 2,91 | 2,91 | -1,02% | - |
| 16.07.2026 | 2,98 | 2,98 | 2,94 | 2,94 | -5,47% | - |
| 15.07.2026 | 3,11 | 3,12 | 3,10 | 3,11 | -1,27% | - |
| 14.07.2026 | 3,13 | 3,27 | 3,13 | 3,15 | 0,96% | - |
| 13.07.2026 | 2,93 | 3,14 | 2,93 | 3,12 | 6,48% | - |
| 10.07.2026 | 2,99 | 3,02 | 2,85 | 2,93 | -7,28% | - |
| 09.07.2026 | 3,16 | 3,23 | 3,16 | 3,16 | 1,61% | - |
| 08.07.2026 | 2,95 | 3,20 | 2,93 | 3,11 | 13,92% | - |
| 07.07.2026 | 2,74 | 2,76 | 2,69 | 2,73 | 0,37% | - |
| 06.07.2026 | 2,73 | 2,73 | 2,70 | 2,72 | 1,12% | - |
| 03.07.2026 | 2,70 | 2,73 | 2,68 | 2,69 | -0,74% | - |
| 02.07.2026 | 2,72 | 2,73 | 2,70 | 2,71 | -1,09% | - |
| 01.07.2026 | 2,79 | 2,79 | 2,74 | 2,74 | -3,52% | - |
| 30.06.2026 | 2,79 | 2,88 | 2,78 | 2,84 | -0,70% | - |
| 29.06.2026 | 2,90 | 2,92 | 2,84 | 2,86 | 4,00% | - |
| 26.06.2026 | 2,80 | 2,86 | 2,72 | 2,75 | 0,00% | - |
| 25.06.2026 | 2,75 | 2,75 | 2,72 | 2,75 | -4,18% | - |
| 24.06.2026 | 2,93 | 2,97 | 2,83 | 2,87 | 1,41% | - |
| 23.06.2026 | 2,90 | 2,90 | 2,80 | 2,83 | -1,39% | - |
| 22.06.2026 | 2,81 | 2,90 | 2,74 | 2,87 | 2,14% | - |
| 19.06.2026 | 2,79 | 2,82 | 2,75 | 2,81 | 3,69% | - |
| 18.06.2026 | 2,86 | 2,89 | 2,71 | 2,71 | -5,24% | - |
| 17.06.2026 | 2,72 | 2,87 | 2,70 | 2,86 | -1,38% | - |
| 16.06.2026 | 2,92 | 2,97 | 2,87 | 2,90 | -1,02% | - |
| 15.06.2026 | 3,49 | 3,49 | 2,93 | 2,93 | -18,38% | - |
| 12.06.2026 | 3,53 | 3,65 | 3,41 | 3,59 | -4,01% | - |
| 11.06.2026 | 3,71 | 3,79 | 3,62 | 3,74 | 10,32% | - |
| 10.06.2026 | 3,39 | 3,40 | 3,24 | 3,39 | 2,73% | - |
| 09.06.2026 | 3,39 | 3,44 | 3,18 | 3,30 | -0,90% | - |
| 08.06.2026 | 3,42 | 3,53 | 3,33 | 3,33 | -6,98% | - |
| 05.06.2026 | 3,49 | 3,58 | 3,42 | 3,58 | 2,29% | - |
| 04.06.2026 | 3,48 | 3,51 | 3,44 | 3,50 | 0,00% | - |
| 03.06.2026 | 3,49 | 3,51 | 3,49 | 3,50 | 2,34% | - |
| 02.06.2026 | 3,43 | 3,43 | 3,42 | 3,42 | 0,29% | - |
| 01.06.2026 | 3,16 | 3,47 | 3,16 | 3,41 | 7,57% | - |
| 29.05.2026 | 3,21 | 3,21 | 3,17 | 3,17 | -1,86% | - |
| 28.05.2026 | 3,22 | 3,41 | 3,21 | 3,23 | -6,38% | - |
| 27.05.2026 | 3,44 | 3,50 | 3,44 | 3,45 | -4,96% | - |
| 26.05.2026 | 3,57 | 3,75 | 3,57 | 3,63 | 1,68% | - |
| 25.05.2026 | 3,84 | 3,84 | 3,54 | 3,57 | -5,31% | - |
| 22.05.2026 | 3,79 | 3,87 | 3,68 | 3,77 | -3,83% | - |
| 21.05.2026 | 3,93 | 4,07 | 3,86 | 3,92 | 0,26% | - |
| 20.05.2026 | 4,10 | 4,21 | 3,85 | 3,91 | -4,17% | - |
| 19.05.2026 | 4,23 | 4,38 | 4,08 | 4,08 | -0,73% | 45,00 |
| 18.05.2026 | 4,04 | 4,32 | 3,93 | 4,11 | 1,99% | 2.059,00 |
| 15.05.2026 | 3,80 | 4,12 | 3,76 | 4,03 | 6,61% | - |
| 14.05.2026 | 3,73 | 3,91 | 3,68 | 3,78 | 3,28% | - |
| 13.05.2026 | 3,60 | 3,69 | 3,51 | 3,66 | 3,39% | - |
| 12.05.2026 | 3,31 | 3,60 | 3,31 | 3,54 | 7,60% | - |
| 11.05.2026 | 3,12 | 3,36 | 3,12 | 3,29 | 1,86% | - |
| 08.05.2026 | 3,29 | 3,30 | 3,17 | 3,23 | 0,31% | - |
| 07.05.2026 | 3,24 | 3,24 | 3,22 | 3,22 | -1,83% | - |
| 06.05.2026 | 3,63 | 3,63 | 3,17 | 3,28 | -11,35% | - |
| 05.05.2026 | 3,73 | 3,76 | 3,66 | 3,70 | 0,27% | 20,00 |
| 04.05.2026 | 3,52 | 3,80 | 3,49 | 3,69 | 2,79% | 12,00 |
| 30.04.2026 | 3,77 | 3,88 | 3,59 | 3,59 | 1,70% | - |
| 29.04.2026 | 3,43 | 3,60 | 3,39 | 3,53 | 4,75% | - |
| 28.04.2026 | 3,23 | 3,39 | 3,23 | 3,37 | 1,51% | - |
| 27.04.2026 | 3,26 | 3,36 | 3,24 | 3,32 | 2,79% | - |
| 24.04.2026 | 3,24 | 3,25 | 3,23 | 3,23 | 0,31% | - |
| 23.04.2026 | 3,35 | 3,41 | 3,19 | 3,22 | 2,55% | - |
| 22.04.2026 | 2,67 | 3,14 | 2,61 | 3,14 | 15,44% | - |
| 21.04.2026 | 2,52 | 2,72 | 2,50 | 2,72 | 5,84% | - |
| 20.04.2026 | 2,44 | 2,61 | 2,44 | 2,57 | 1,58% | - |
| 17.04.2026 | 2,58 | 2,60 | 2,51 | 2,53 | 3,69% | - |
| 16.04.2026 | 2,48 | 2,49 | 2,39 | 2,44 | -0,41% | - |
| 15.04.2026 | 2,39 | 2,49 | 2,33 | 2,45 | -4,30% | - |
| 14.04.2026 | 2,57 | 2,57 | 2,54 | 2,56 | -3,03% | - |
| 13.04.2026 | 2,45 | 2,71 | 2,45 | 2,64 | 10,46% | - |
| 10.04.2026 | 2,40 | 2,43 | 2,37 | 2,39 | -6,27% | - |
| 09.04.2026 | 2,51 | 2,58 | 2,50 | 2,55 | -1,54% | - |
| 08.04.2026 | 2,89 | 2,89 | 2,58 | 2,59 | -14,52% | - |
| 07.04.2026 | 2,71 | 3,04 | 2,71 | 3,03 | 4,48% | 7,00 |
| 02.04.2026 | 2,59 | 2,93 | 2,59 | 2,90 | 11,97% | - |
| 01.04.2026 | 2,94 | 2,96 | 2,52 | 2,59 | -16,72% | 565,00 |
| 31.03.2026 | 3,15 | 3,17 | 3,03 | 3,11 | 6,87% | - |
| 30.03.2026 | 3,04 | 3,04 | 2,91 | 2,91 | 3,93% | - |
| 27.03.2026 | 2,80 | 2,80 | 2,79 | 2,80 | 6,06% | - |
| 26.03.2026 | 2,63 | 2,66 | 2,61 | 2,64 | 2,72% | - |
| 25.03.2026 | 2,56 | 2,59 | 2,56 | 2,57 | 2,39% | - |
| 24.03.2026 | 2,44 | 2,56 | 2,44 | 2,51 | 1,21% | - |
| 23.03.2026 | 2,76 | 2,84 | 2,34 | 2,48 | -8,82% | 78,00 |
| 20.03.2026 | 2,60 | 2,86 | 2,56 | 2,72 | 0,74% | - |
| 19.03.2026 | 2,60 | 2,71 | 2,48 | 2,70 | -2,53% | - |
| 18.03.2026 | 2,70 | 2,85 | 2,65 | 2,77 | -1,07% | 26,00 |
| 17.03.2026 | 2,67 | 2,94 | 2,67 | 2,80 | 4,87% | 13,00 |
| 16.03.2026 | 2,91 | 3,00 | 2,60 | 2,67 | -7,61% | 39,00 |
| 13.03.2026 | 3,05 | 3,25 | 2,70 | 2,89 | -4,30% | - |
| 12.03.2026 | 2,47 | 3,02 | 2,47 | 3,02 | 26,36% | 25,00 |
| 11.03.2026 | 2,36 | 2,47 | 2,27 | 2,39 | -7,72% | - |
| 10.03.2026 | 2,47 | 2,74 | 2,47 | 2,59 | -2,26% | - |
| 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% | - |