3,140€
-2,79%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |