2,485$
-1,39%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 2,14 | 2,59 | 2,14 | 2,52 | 21,74% | 10.739.866,00 |
| 10.10.2025 | 2,24 | 2,25 | 2,06 | 2,07 | -8,41% | 2.711.759,00 |
| 09.10.2025 | 2,26 | 2,36 | 2,25 | 2,26 | 0,89% | 3.222.075,00 |
| 08.10.2025 | 2,22 | 2,28 | 2,20 | 2,24 | 2,28% | 3.213.269,00 |
| 07.10.2025 | 2,15 | 2,22 | 2,14 | 2,19 | 1,39% | 3.255.052,00 |
| 06.10.2025 | 2,04 | 2,21 | 2,03 | 2,16 | 13,45% | 6.901.885,00 |
| 03.10.2025 | 1,85 | 1,92 | 1,85 | 1,90 | 2,92% | - |
| 02.10.2025 | 1,90 | 1,90 | 1,82 | 1,85 | -2,12% | 1.095.126,00 |
| 01.10.2025 | 1,80 | 1,90 | 1,77 | 1,89 | 3,85% | 1.820.990,00 |
| 30.09.2025 | 1,84 | 1,85 | 1,80 | 1,82 | -2,15% | 1.481.264,00 |
| 29.09.2025 | 2,04 | 2,04 | 1,81 | 1,86 | -9,71% | 2.991.450,00 |
| 26.09.2025 | 1,96 | 2,09 | 1,95 | 2,06 | 4,57% | 3.103.839,00 |
| 25.09.2025 | 1,95 | 1,97 | 1,91 | 1,97 | 0,51% | 1.566.275,00 |
| 24.09.2025 | 1,83 | 2,00 | 1,82 | 1,96 | 5,95% | 3.106.373,00 |
| 23.09.2025 | 1,78 | 1,88 | 1,77 | 1,85 | 3,93% | 2.069.451,00 |
| 22.09.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 1,14% | 1.031.112,00 |
| 19.09.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -3,30% | 3.402.687,00 |
| 18.09.2025 | 1,82 | 1,86 | 1,80 | 1,82 | 0,55% | 1.233.137,00 |
| 17.09.2025 | 1,80 | 1,85 | 1,79 | 1,81 | 0,00% | 1.226.304,00 |
| 16.09.2025 | 1,74 | 1,81 | 1,73 | 1,81 | 4,02% | 1.161.137,00 |
| 15.09.2025 | 1,73 | 1,76 | 1,72 | 1,74 | 0,58% | 775.892,00 |
| 12.09.2025 | 1,75 | 1,77 | 1,73 | 1,73 | -0,57% | 558.458,00 |
| 11.09.2025 | 1,74 | 1,76 | 1,72 | 1,74 | -1,14% | 716.655,00 |
| 10.09.2025 | 1,74 | 1,77 | 1,71 | 1,76 | 1,73% | 883.266,00 |
| 09.09.2025 | 1,75 | 1,79 | 1,72 | 1,73 | -0,69% | 462.785,00 |
| 08.09.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -1,02% | 697.289,00 |
| 05.09.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -3,30% | 934.325,00 |
| 04.09.2025 | 1,78 | 1,83 | 1,76 | 1,82 | 2,82% | 906.310,00 |
| 03.09.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -4,84% | 1.203.245,00 |
| 02.09.2025 | 1,82 | 1,86 | 1,80 | 1,86 | 2,20% | 866.741,00 |
| 29.08.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 1,11% | 535.054,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,55% | 818.890,00 |
| 27.08.2025 | 1,80 | 1,84 | 1,80 | 1,81 | 0,56% | 548.036,00 |
| 26.08.2025 | 1,83 | 1,85 | 1,79 | 1,80 | -2,17% | 749.127,00 |
| 25.08.2025 | 1,78 | 1,87 | 1,78 | 1,84 | 2,22% | 1.557.469,00 |
| 22.08.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 4,65% | 1.638.809,00 |
| 21.08.2025 | 1,68 | 1,74 | 1,66 | 1,72 | 2,38% | 720.609,00 |
| 20.08.2025 | 1,67 | 1,71 | 1,65 | 1,68 | 0,00% | 863.074,00 |
| 19.08.2025 | 1,74 | 1,76 | 1,67 | 1,68 | -3,45% | 1.251.643,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,70 | 1,74 | 1,16% | 687.541,00 |
| 15.08.2025 | 1,76 | 1,77 | 1,72 | 1,72 | -1,71% | 653.530,00 |
| 14.08.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 0,00% | 889.732,00 |
| 13.08.2025 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 1.252.930,00 |
| 12.08.2025 | 1,72 | 1,79 | 1,71 | 1,75 | 1,74% | 1.005.305,00 |
| 11.08.2025 | 1,73 | 1,76 | 1,70 | 1,72 | -0,58% | 791.846,00 |
| 08.08.2025 | 1,72 | 1,78 | 1,70 | 1,73 | 0,58% | 1.343.984,00 |
| 07.08.2025 | 1,80 | 1,84 | 1,71 | 1,72 | -4,44% | 1.207.614,00 |
| 06.08.2025 | 1,75 | 1,84 | 1,74 | 1,80 | 4,05% | 1.870.679,00 |
| 05.08.2025 | 1,69 | 1,74 | 1,65 | 1,73 | 0,00% | 1.388.622,00 |
| 04.08.2025 | 1,70 | 1,75 | 1,67 | 1,73 | 1,76% | 1.300.403,00 |
| 01.08.2025 | 1,76 | 1,77 | 1,69 | 1,70 | -3,95% | 1.770.484,00 |
| 31.07.2025 | 1,79 | 1,83 | 1,74 | 1,77 | -2,21% | 1.294.374,00 |
| 30.07.2025 | 1,86 | 1,88 | 1,79 | 1,81 | -3,21% | 1.738.974,00 |
| 29.07.2025 | 1,84 | 1,88 | 1,80 | 1,87 | 2,19% | 1.824.193,00 |
| 28.07.2025 | 1,77 | 1,88 | 1,77 | 1,83 | 5,17% | 2.079.428,00 |
| 25.07.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -1,14% | 976.005,00 |
| 24.07.2025 | 1,75 | 1,78 | 1,72 | 1,76 | 0,00% | 1.549.465,00 |
| 23.07.2025 | 1,71 | 1,78 | 1,70 | 1,76 | 2,92% | 2.190.040,00 |
| 22.07.2025 | 1,66 | 1,72 | 1,65 | 1,71 | 3,64% | 1.170.368,00 |
| 21.07.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -2,94% | 2.012.055,00 |
| 18.07.2025 | 1,72 | 1,74 | 1,67 | 1,70 | 0,00% | 1.328.709,00 |
| 17.07.2025 | 1,68 | 1,71 | 1,66 | 1,70 | 1,19% | 1.108.048,00 |
| 16.07.2025 | 1,66 | 1,71 | 1,62 | 1,68 | -1,75% | 1.518.286,00 |
| 15.07.2025 | 1,79 | 1,81 | 1,71 | 1,71 | -5,52% | 1.252.409,00 |
| 14.07.2025 | 1,80 | 1,82 | 1,76 | 1,81 | 0,00% | 1.201.791,00 |
| 11.07.2025 | 1,77 | 1,82 | 1,75 | 1,81 | 1,69% | 960.502,00 |
| 10.07.2025 | 1,78 | 1,83 | 1,75 | 1,78 | -1,11% | 1.583.607,00 |
| 09.07.2025 | 1,84 | 1,85 | 1,79 | 1,80 | -2,70% | 1.468.812,00 |
| 08.07.2025 | 1,73 | 1,86 | 1,72 | 1,85 | 7,56% | 2.044.899,00 |
| 07.07.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -2,82% | 2.164.910,00 |
| 03.07.2025 | 1,87 | 1,87 | 1,74 | 1,77 | -1,67% | 1.266.655,00 |
| 02.07.2025 | 1,72 | 1,82 | 1,69 | 1,80 | 6,51% | 2.400.139,00 |
| 01.07.2025 | 1,67 | 1,74 | 1,62 | 1,69 | 2,42% | 2.189.297,00 |
| 30.06.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -4,62% | 1.732.759,00 |
| 27.06.2025 | 1,73 | 1,77 | 1,69 | 1,73 | 0,00% | 4.396.026,00 |
| 26.06.2025 | 1,65 | 1,74 | 1,63 | 1,73 | 4,85% | 3.118.486,00 |
| 25.06.2025 | 1,75 | 1,77 | 1,65 | 1,65 | -6,78% | 3.000.108,00 |
| 24.06.2025 | 1,83 | 1,97 | 1,71 | 1,77 | -13,66% | 5.979.963,00 |
| 23.06.2025 | 2,34 | 2,39 | 1,99 | 2,05 | -4,65% | 9.514.550,00 |
| 20.06.2025 | 2,36 | 2,38 | 2,13 | 2,15 | -8,90% | 5.958.939,00 |
| 18.06.2025 | 2,29 | 2,49 | 2,27 | 2,36 | 5,83% | 8.538.647,00 |
| 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 |