2,440€
-4,69%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,53 | 2,57 | 2,34 | 2,38 | -7,03% | - |
| 16.04.2026 | 2,43 | 2,60 | 2,39 | 2,56 | 4,92% | - |
| 15.04.2026 | 2,35 | 2,48 | 2,33 | 2,44 | 1,67% | - |
| 14.04.2026 | 2,56 | 2,57 | 2,34 | 2,40 | -7,34% | - |
| 13.04.2026 | 2,56 | 2,73 | 2,46 | 2,59 | 10,68% | - |
| 10.04.2026 | 2,37 | 2,48 | 2,27 | 2,34 | -1,68% | - |
| 09.04.2026 | 2,55 | 2,59 | 2,37 | 2,38 | -5,18% | - |
| 08.04.2026 | 2,55 | 2,62 | 2,36 | 2,51 | -14,33% | 51.300,00 |
| 07.04.2026 | 2,98 | 3,08 | 2,84 | 2,93 | 8,12% | - |
| 02.04.2026 | 2,77 | 2,99 | 2,68 | 2,71 | 4,23% | - |
| 01.04.2026 | 2,89 | 2,92 | 2,52 | 2,60 | -11,86% | - |
| 31.03.2026 | 3,15 | 3,24 | 2,83 | 2,95 | -6,35% | 27.030,00 |
| 30.03.2026 | 2,92 | 3,17 | 2,90 | 3,15 | 7,51% | 287.418,00 |
| 27.03.2026 | 2,81 | 2,95 | 2,80 | 2,93 | 3,17% | 4.800,00 |
| 26.03.2026 | 2,63 | 2,92 | 2,60 | 2,84 | 9,65% | - |
| 25.03.2026 | 2,59 | 2,62 | 2,46 | 2,59 | 1,17% | - |
| 24.03.2026 | 2,53 | 2,68 | 2,47 | 2,56 | 4,07% | - |
| 23.03.2026 | 2,80 | 2,84 | 2,35 | 2,46 | -9,23% | - |
| 20.03.2026 | 2,58 | 2,86 | 2,56 | 2,71 | 4,23% | - |
| 19.03.2026 | 2,56 | 2,78 | 2,51 | 2,60 | -1,14% | 9.020,00 |
| 18.03.2026 | 2,64 | 2,85 | 2,58 | 2,63 | -2,59% | - |
| 17.03.2026 | 2,86 | 2,93 | 2,69 | 2,70 | 1,12% | - |
| 16.03.2026 | 2,91 | 3,01 | 2,60 | 2,67 | -7,29% | - |
| 13.03.2026 | 3,07 | 3,24 | 2,67 | 2,88 | -6,80% | - |
| 12.03.2026 | 2,69 | 3,09 | 2,52 | 3,09 | 25,61% | - |
| 11.03.2026 | 2,27 | 2,48 | 2,22 | 2,46 | 6,03% | - |
| 10.03.2026 | 2,73 | 2,73 | 2,18 | 2,32 | -8,66% | - |
| 09.03.2026 | 3,23 | 3,48 | 2,52 | 2,54 | -6,27% | 4.000,00 |
| 06.03.2026 | 2,43 | 2,80 | 2,41 | 2,71 | 11,52% | - |
| 05.03.2026 | 2,63 | 2,65 | 2,40 | 2,43 | -3,19% | - |
| 04.03.2026 | 2,83 | 2,87 | 2,42 | 2,51 | -5,99% | - |
| 03.03.2026 | 2,67 | 3,00 | 2,61 | 2,67 | 3,89% | - |
| 02.03.2026 | 2,69 | 2,74 | 2,43 | 2,57 | 14,73% | - |
| 27.02.2026 | 2,18 | 2,36 | 2,17 | 2,24 | 2,75% | - |
| 26.02.2026 | 2,14 | 2,22 | 2,06 | 2,18 | 0,93% | - |
| 25.02.2026 | 2,19 | 2,24 | 2,08 | 2,16 | -1,82% | - |
| 24.02.2026 | 2,23 | 2,28 | 2,12 | 2,20 | -0,90% | - |
| 23.02.2026 | 2,24 | 2,36 | 2,18 | 2,22 | -2,63% | - |
| 20.02.2026 | 2,25 | 2,30 | 2,13 | 2,28 | 1,79% | - |
| 19.02.2026 | 1,98 | 2,32 | 1,97 | 2,24 | 13,42% | - |
| 18.02.2026 | 1,84 | 2,00 | 1,84 | 1,98 | 7,34% | - |
| 17.02.2026 | 1,93 | 1,95 | 1,79 | 1,84 | -4,42% | - |
| 16.02.2026 | 1,91 | 1,94 | 1,90 | 1,93 | 0,52% | - |
| 13.02.2026 | 2,00 | 2,02 | 1,85 | 1,92 | -1,29% | - |
| 12.02.2026 | 2,20 | 2,22 | 1,94 | 1,94 | -12,61% | - |
| 11.02.2026 | 2,08 | 2,24 | 2,07 | 2,22 | 7,77% | - |
| 10.02.2026 | 2,15 | 2,15 | 2,02 | 2,06 | -2,83% | - |
| 09.02.2026 | 1,98 | 2,14 | 1,96 | 2,12 | 5,21% | - |
| 06.02.2026 | 1,79 | 2,04 | 1,77 | 2,02 | 13,20% | - |
| 05.02.2026 | 1,84 | 1,86 | 1,74 | 1,78 | -4,30% | - |
| 04.02.2026 | 1,85 | 1,92 | 1,81 | 1,86 | 1,09% | - |
| 03.02.2026 | 1,75 | 1,86 | 1,74 | 1,84 | 5,14% | - |
| 02.02.2026 | 1,71 | 1,81 | 1,71 | 1,75 | -4,37% | - |
| 30.01.2026 | 1,85 | 1,89 | 1,79 | 1,83 | -2,66% | - |
| 29.01.2026 | 1,78 | 1,88 | 1,77 | 1,88 | 6,82% | - |
| 28.01.2026 | 1,75 | 1,81 | 1,72 | 1,76 | 2,92% | - |
| 27.01.2026 | 1,73 | 1,82 | 1,70 | 1,71 | -1,72% | - |
| 26.01.2026 | 1,72 | 1,79 | 1,69 | 1,74 | 2,96% | - |
| 23.01.2026 | 1,65 | 1,78 | 1,60 | 1,69 | 4,97% | - |
| 22.01.2026 | 1,62 | 1,64 | 1,52 | 1,61 | 2,22% | - |
| 21.01.2026 | 1,53 | 1,62 | 1,51 | 1,58 | 3,28% | - |
| 20.01.2026 | 1,55 | 1,59 | 1,51 | 1,53 | -1,93% | - |
| 19.01.2026 | 1,55 | 1,56 | 1,54 | 1,56 | -0,96% | - |
| 16.01.2026 | 1,60 | 1,62 | 1,55 | 1,57 | -3,68% | - |
| 15.01.2026 | 1,66 | 1,67 | 1,60 | 1,63 | -4,12% | - |
| 14.01.2026 | 1,66 | 1,70 | 1,61 | 1,70 | 5,92% | - |
| 13.01.2026 | 1,49 | 1,63 | 1,47 | 1,61 | 11,07% | - |
| 12.01.2026 | 1,42 | 1,45 | 1,40 | 1,45 | 3,96% | - |
| 09.01.2026 | 1,33 | 1,41 | 1,32 | 1,39 | 1,83% | - |
| 08.01.2026 | 1,29 | 1,37 | 1,28 | 1,37 | 5,41% | - |
| 07.01.2026 | 1,30 | 1,36 | 1,29 | 1,30 | -1,15% | - |
| 06.01.2026 | 1,34 | 1,37 | 1,31 | 1,31 | -2,60% | - |
| 05.01.2026 | 1,42 | 1,59 | 1,33 | 1,35 | -2,18% | - |
| 02.01.2026 | 1,39 | 1,42 | 1,37 | 1,38 | -1,08% | - |
| 30.12.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,42% | - |
| 29.12.2025 | 1,39 | 1,44 | 1,38 | 1,41 | -0,70% | - |
| 23.12.2025 | 1,43 | 1,48 | 1,42 | 1,42 | -2,74% | - |
| 22.12.2025 | 1,45 | 1,53 | 1,43 | 1,46 | 1,39% | - |
| 19.12.2025 | 1,47 | 1,52 | 1,44 | 1,44 | -1,37% | - |
| 18.12.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 8,15% | - |
| 16.12.2025 | 1,38 | 1,43 | 1,35 | 1,35 | -3,57% | - |
| 15.12.2025 | 1,46 | 1,46 | 1,38 | 1,40 | -4,76% | - |
| 12.12.2025 | 1,46 | 1,49 | 1,44 | 1,47 | -3,29% | - |
| 10.12.2025 | 1,55 | 1,61 | 1,49 | 1,52 | -1,62% | - |
| 09.12.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -2,83% | - |
| 08.12.2025 | 1,60 | 1,62 | 1,57 | 1,59 | 0,63% | - |
| 05.12.2025 | 1,55 | 1,64 | 1,54 | 1,58 | 0,00% | - |
| 04.12.2025 | 1,55 | 1,59 | 1,51 | 1,58 | 4,64% | - |
| 03.12.2025 | 1,42 | 1,55 | 1,41 | 1,51 | 4,86% | - |
| 02.12.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -1,37% | - |
| 01.12.2025 | 1,57 | 1,58 | 1,46 | 1,46 | -3,31% | - |
| 28.11.2025 | 1,50 | 1,57 | 1,50 | 1,51 | -0,66% | - |
| 27.11.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 26.11.2025 | 1,55 | 1,57 | 1,51 | 1,51 | -1,31% | - |
| 25.11.2025 | 1,56 | 1,59 | 1,52 | 1,53 | -0,65% | - |
| 24.11.2025 | 1,62 | 1,63 | 1,54 | 1,54 | -4,35% | - |
| 21.11.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -4,45% | - |
| 20.11.2025 | 1,64 | 1,70 | 1,64 | 1,69 | 3,69% | - |
| 19.11.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -2,11% | - |
| 14.11.2025 | 1,68 | 1,71 | 1,61 | 1,66 | -2,92% | - |