3,150€
-0,32%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,16 | 3,25 | 3,05 | 3,11 | -1,58% | - |
| 28.05.2026 | 3,31 | 3,41 | 3,15 | 3,16 | -1,56% | - |
| 27.05.2026 | 3,44 | 3,55 | 3,20 | 3,21 | -8,29% | - |
| 26.05.2026 | 3,64 | 3,77 | 3,49 | 3,50 | -2,23% | - |
| 25.05.2026 | 3,59 | 3,67 | 3,54 | 3,58 | -6,28% | - |
| 22.05.2026 | 3,82 | 3,85 | 3,68 | 3,82 | 0,79% | - |
| 21.05.2026 | 3,92 | 4,08 | 3,70 | 3,79 | -1,81% | 2.760,00 |
| 20.05.2026 | 4,04 | 4,19 | 3,86 | 3,86 | -5,16% | - |
| 19.05.2026 | 4,27 | 4,38 | 4,03 | 4,07 | -3,78% | - |
| 18.05.2026 | 4,13 | 4,32 | 3,93 | 4,23 | 3,17% | - |
| 15.05.2026 | 3,90 | 4,13 | 3,77 | 4,10 | 7,33% | - |
| 14.05.2026 | 3,73 | 3,91 | 3,67 | 3,82 | 4,37% | - |
| 13.05.2026 | 3,50 | 3,70 | 3,50 | 3,66 | 2,23% | - |
| 12.05.2026 | 3,31 | 3,61 | 3,31 | 3,58 | 8,48% | - |
| 11.05.2026 | 3,31 | 3,40 | 3,23 | 3,30 | 3,77% | - |
| 08.05.2026 | 3,28 | 3,30 | 2,89 | 3,18 | -2,45% | - |
| 07.05.2026 | 3,24 | 3,29 | 3,05 | 3,26 | 0,31% | - |
| 06.05.2026 | 3,45 | 3,62 | 3,17 | 3,25 | -10,22% | - |
| 05.05.2026 | 3,71 | 3,77 | 3,51 | 3,62 | -3,72% | - |
| 04.05.2026 | 3,50 | 3,81 | 3,50 | 3,76 | 4,44% | 15.000,00 |
| 30.04.2026 | 3,84 | 3,87 | 3,54 | 3,60 | -5,76% | - |
| 29.04.2026 | 3,42 | 3,85 | 3,39 | 3,82 | 12,35% | - |
| 28.04.2026 | 3,27 | 3,51 | 3,22 | 3,40 | 5,26% | - |
| 27.04.2026 | 3,29 | 3,42 | 3,13 | 3,23 | -0,62% | - |
| 24.04.2026 | 3,23 | 3,31 | 3,14 | 3,25 | -1,22% | - |
| 23.04.2026 | 3,29 | 3,42 | 3,14 | 3,29 | -1,79% | - |
| 22.04.2026 | 2,60 | 3,35 | 2,60 | 3,35 | 21,82% | - |
| 21.04.2026 | 2,53 | 2,77 | 2,50 | 2,75 | 7,00% | - |
| 20.04.2026 | 2,56 | 2,62 | 2,48 | 2,57 | 5,33% | - |
| 17.04.2026 | 2,53 | 2,57 | 2,34 | 2,44 | -4,69% | - |
| 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% | - |