2,260$
1,34%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,12 | 2,25 | 2,11 | 2,23 | 7,73% | 6.477.644,00 |
| 16.06.2025 | 2,26 | 2,26 | 1,97 | 2,07 | -3,72% | 5.808.294,00 |
| 13.06.2025 | 2,25 | 2,26 | 2,05 | 2,15 | 10,82% | 7.780.315,00 |
| 12.06.2025 | 1,86 | 1,95 | 1,84 | 1,94 | 3,74% | 2.086.663,00 |
| 11.06.2025 | 1,81 | 1,90 | 1,80 | 1,87 | 3,89% | 2.740.369,00 |
| 10.06.2025 | 1,73 | 1,84 | 1,71 | 1,80 | 4,65% | 1.966.458,00 |
| 09.06.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 2,38% | 940.042,00 |
| 06.06.2025 | 1,62 | 1,68 | 1,60 | 1,68 | 5,00% | 1.114.676,00 |
| 05.06.2025 | 1,62 | 1,64 | 1,57 | 1,60 | 0,00% | 1.050.978,00 |
| 04.06.2025 | 1,66 | 1,71 | 1,58 | 1,60 | -3,03% | 1.846.825,00 |
| 03.06.2025 | 1,58 | 1,67 | 1,53 | 1,65 | 5,10% | 1.758.793,00 |
| 02.06.2025 | 1,52 | 1,64 | 1,50 | 1,57 | 6,08% | 2.775.680,00 |
| 30.05.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -1,99% | 1.052.896,00 |
| 29.05.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,67% | 1.048.584,00 |
| 28.05.2025 | 1,48 | 1,50 | 1,44 | 1,50 | 3,45% | 1.146.637,00 |
| 27.05.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 4,32% | 1.541.590,00 |
| 23.05.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,72% | 1.280.091,00 |
| 22.05.2025 | 1,38 | 1,39 | 1,34 | 1,38 | -1,43% | 980.682,00 |
| 21.05.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -3,45% | 1.523.541,00 |
| 20.05.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | 644.360,00 |
| 19.05.2025 | 1,43 | 1,46 | 1,41 | 1,45 | -0,68% | 750.758,00 |
| 16.05.2025 | 1,45 | 1,48 | 1,42 | 1,46 | 0,69% | 958.267,00 |
| 15.05.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -7,05% | 1.603.855,00 |
| 14.05.2025 | 1,58 | 1,60 | 1,54 | 1,56 | -2,50% | 1.649.248,00 |
| 13.05.2025 | 1,49 | 1,60 | 1,46 | 1,60 | 8,11% | 2.013.358,00 |
| 12.05.2025 | 1,45 | 1,51 | 1,41 | 1,48 | 8,03% | 2.874.603,00 |
| 09.05.2025 | 1,38 | 1,41 | 1,35 | 1,37 | 1,48% | 1.790.736,00 |
| 08.05.2025 | 1,27 | 1,37 | 1,27 | 1,35 | 8,00% | 1.931.928,00 |
| 07.05.2025 | 1,17 | 1,27 | 1,15 | 1,25 | 7,76% | 3.046.427,00 |
| 06.05.2025 | 1,16 | 1,20 | 1,15 | 1,16 | 0,87% | 1.026.358,00 |
| 05.05.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -3,36% | 917.112,00 |
| 02.05.2025 | 1,18 | 1,21 | 1,16 | 1,19 | 2,59% | 792.948,00 |
| 01.05.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 0,87% | 886.918,00 |
| 30.04.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -3,36% | 1.253.007,00 |
| 29.04.2025 | 1,19 | 1,23 | 1,18 | 1,19 | 0,00% | 1.246.200,00 |
| 28.04.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 0,85% | 1.028.040,00 |
| 25.04.2025 | 1,16 | 1,18 | 1,14 | 1,18 | 1,72% | 720.400,00 |
| 24.04.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | 758.556,00 |
| 23.04.2025 | 1,16 | 1,19 | 1,13 | 1,15 | 0,88% | 1.356.555,00 |
| 22.04.2025 | 1,15 | 1,19 | 1,14 | 1,14 | 0,00% | 1.059.033,00 |
| 21.04.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -3,39% | 963.450,00 |
| 17.04.2025 | 1,14 | 1,20 | 1,12 | 1,18 | 6,31% | 1.298.653,00 |
| 16.04.2025 | 1,12 | 1,18 | 1,11 | 1,11 | -0,89% | 1.525.568,00 |
| 15.04.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,61% | 765.670,00 |
| 14.04.2025 | 1,19 | 1,23 | 1,12 | 1,15 | -1,71% | 1.868.426,00 |
| 11.04.2025 | 1,13 | 1,19 | 1,12 | 1,17 | 3,54% | 1.420.372,00 |
| 10.04.2025 | 1,22 | 1,22 | 1,10 | 1,13 | -8,13% | 1.571.189,00 |
| 09.04.2025 | 1,14 | 1,25 | 1,09 | 1,23 | 7,89% | 4.309.706,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,14 | 1,14 | -8,06% | 3.109.623,00 |
| 07.04.2025 | 1,20 | 1,29 | 1,19 | 1,24 | 0,00% | 1.753.306,00 |
| 04.04.2025 | 1,25 | 1,29 | 1,17 | 1,24 | -5,34% | 2.598.598,00 |
| 03.04.2025 | 1,42 | 1,42 | 1,31 | 1,31 | -10,27% | 2.759.464,00 |
| 02.04.2025 | 1,46 | 1,48 | 1,42 | 1,46 | 0,00% | 943.752,00 |
| 01.04.2025 | 1,53 | 1,54 | 1,45 | 1,46 | -5,81% | 1.361.445,00 |
| 31.03.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,90% | 1.036.828,00 |
| 28.03.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 469.002,00 |
| 27.03.2025 | 1,62 | 1,63 | 1,57 | 1,59 | -3,05% | 1.096.178,00 |
| 26.03.2025 | 1,64 | 1,68 | 1,62 | 1,64 | 1,23% | 870.956,00 |
| 25.03.2025 | 1,65 | 1,67 | 1,62 | 1,62 | -1,22% | 543.894,00 |
| 24.03.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 2,50% | 822.082,00 |
| 21.03.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 0,00% | 3.107.522,00 |
| 20.03.2025 | 1,60 | 1,63 | 1,59 | 1,60 | -1,84% | 745.292,00 |
| 19.03.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 3,16% | 937.256,00 |
| 18.03.2025 | 1,60 | 1,62 | 1,56 | 1,58 | -0,63% | 730.667,00 |
| 17.03.2025 | 1,55 | 1,60 | 1,54 | 1,59 | 1,92% | 1.119.532,00 |
| 14.03.2025 | 1,47 | 1,58 | 1,46 | 1,56 | 7,59% | 989.208,00 |
| 13.03.2025 | 1,49 | 1,52 | 1,45 | 1,45 | -3,33% | 781.222,00 |
| 12.03.2025 | 1,48 | 1,52 | 1,47 | 1,50 | 2,74% | 901.525,00 |
| 11.03.2025 | 1,48 | 1,50 | 1,44 | 1,46 | 0,69% | 1.393.633,00 |
| 10.03.2025 | 1,49 | 1,51 | 1,43 | 1,45 | -1,36% | 942.401,00 |
| 07.03.2025 | 1,47 | 1,54 | 1,46 | 1,47 | 2,08% | 1.262.270,00 |
| 06.03.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -3,36% | 1.439.005,00 |
| 05.03.2025 | 1,48 | 1,49 | 1,40 | 1,49 | -1,32% | 1.649.679,00 |
| 04.03.2025 | 1,62 | 1,62 | 1,30 | 1,51 | -1,31% | 5.388.204,00 |
| 03.03.2025 | 1,65 | 1,67 | 1,53 | 1,53 | -8,38% | 1.874.943,00 |
| 28.02.2025 | 1,69 | 1,70 | 1,63 | 1,67 | -2,34% | 720.310,00 |
| 27.02.2025 | 1,67 | 1,76 | 1,66 | 1,71 | 3,64% | 1.005.497,00 |
| 26.02.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -2,37% | 970.878,00 |
| 25.02.2025 | 1,77 | 1,77 | 1,67 | 1,69 | -3,98% | 729.100,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,72 | 1,76 | -0,56% | 618.688,00 |
| 21.02.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -4,84% | 1.283.786,00 |
| 20.02.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 1,09% | 1.091.109,00 |
| 19.02.2025 | 1,85 | 1,87 | 1,80 | 1,84 | 1,10% | 898.428,00 |
| 18.02.2025 | 1,77 | 1,83 | 1,75 | 1,82 | 2,24% | 1.082.941,00 |
| 17.02.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 1,73% | - |
| 14.02.2025 | 1,67 | 1,78 | 1,67 | 1,75 | 4,79% | 1.629.678,00 |
| 13.02.2025 | 1,61 | 1,67 | 1,59 | 1,67 | 5,03% | 948.271,00 |
| 12.02.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -3,64% | 722.149,00 |
| 11.02.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 1,23% | 661.541,00 |
| 10.02.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 5,16% | 1.502.890,00 |
| 07.02.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -0,64% | 1.473.984,00 |
| 06.02.2025 | 1,62 | 1,64 | 1,56 | 1,56 | -3,11% | 607.912,00 |
| 05.02.2025 | 1,60 | 1,62 | 1,56 | 1,61 | 1,90% | 1.014.322,00 |
| 04.02.2025 | 1,53 | 1,59 | 1,52 | 1,58 | 1,94% | 866.915,00 |
| 03.02.2025 | 1,58 | 1,59 | 1,52 | 1,55 | -0,64% | 1.092.966,00 |
| 31.01.2025 | 1,61 | 1,62 | 1,56 | 1,56 | -3,11% | 865.038,00 |
| 30.01.2025 | 1,64 | 1,66 | 1,59 | 1,61 | -1,83% | 964.239,00 |
| 29.01.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 0,61% | 1.158.749,00 |
| 28.01.2025 | 1,68 | 1,69 | 1,60 | 1,63 | -2,40% | 1.175.576,00 |
| 27.01.2025 | 1,70 | 1,75 | 1,65 | 1,67 | -3,47% | 1.156.371,00 |