2,190$
0,47%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 2,07 | 2,20 | 2,06 | 2,18 | 5,83% | 1.623.544,00 |
| 02.02.2026 | 2,05 | 2,13 | 2,02 | 2,06 | -5,07% | 1.950.001,00 |
| 30.01.2026 | 2,20 | 2,25 | 2,12 | 2,17 | -3,56% | 2.509.252,00 |
| 29.01.2026 | 2,15 | 2,25 | 2,14 | 2,25 | 7,14% | 3.166.160,00 |
| 28.01.2026 | 2,11 | 2,17 | 2,07 | 2,10 | 0,96% | 2.330.917,00 |
| 27.01.2026 | 2,08 | 2,17 | 2,03 | 2,08 | 0,97% | 3.592.959,00 |
| 26.01.2026 | 2,05 | 2,13 | 2,00 | 2,06 | 1,98% | 2.591.503,00 |
| 23.01.2026 | 1,98 | 2,08 | 1,96 | 2,02 | 5,21% | 2.169.959,00 |
| 22.01.2026 | 1,89 | 1,92 | 1,85 | 1,92 | 1,59% | 1.329.442,00 |
| 21.01.2026 | 1,80 | 1,90 | 1,80 | 1,89 | 6,18% | 1.976.171,00 |
| 20.01.2026 | 1,84 | 1,86 | 1,76 | 1,78 | -1,71% | 1.139.971,00 |
| 19.01.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 0,05% | - |
| 16.01.2026 | 1,83 | 1,86 | 1,81 | 1,81 | -2,16% | 1.174.779,00 |
| 15.01.2026 | 1,85 | 1,88 | 1,72 | 1,85 | -2,12% | 2.556.611,00 |
| 14.01.2026 | 1,89 | 1,98 | 1,87 | 1,89 | 1,07% | 2.951.670,00 |
| 13.01.2026 | 1,72 | 1,90 | 1,72 | 1,87 | 10,65% | 3.213.550,00 |
| 12.01.2026 | 1,65 | 1,70 | 1,62 | 1,69 | 3,05% | 1.469.640,00 |
| 09.01.2026 | 1,58 | 1,64 | 1,57 | 1,64 | 5,81% | 1.394.705,00 |
| 08.01.2026 | 1,52 | 1,60 | 1,51 | 1,55 | 3,33% | 1.532.804,00 |
| 07.01.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | 1.076.840,00 |
| 06.01.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -1,91% | 1.871.792,00 |
| 05.01.2026 | 1,73 | 1,76 | 1,55 | 1,57 | -2,48% | 2.892.596,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -1,23% | 856.466,00 |
| 31.12.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,98% | 1.387.119,00 |
| 30.12.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,20% | 755.384,00 |
| 29.12.2025 | 1,64 | 1,70 | 1,63 | 1,66 | 1,84% | 907.121,00 |
| 26.12.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -1,81% | 796.699,00 |
| 24.12.2025 | 1,68 | 1,70 | 1,64 | 1,66 | 0,00% | 512.960,00 |
| 23.12.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -1,19% | 854.820,00 |
| 22.12.2025 | 1,71 | 1,80 | 1,67 | 1,68 | 0,00% | 1.207.472,00 |
| 19.12.2025 | 1,74 | 1,76 | 1,66 | 1,68 | -2,33% | 2.054.209,00 |
| 18.12.2025 | 1,71 | 1,74 | 1,69 | 1,72 | 1,18% | 1.469.894,00 |
| 17.12.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 1,80% | 1.949.005,00 |
| 16.12.2025 | 1,62 | 1,67 | 1,59 | 1,67 | 2,45% | 1.672.021,00 |
| 15.12.2025 | 1,70 | 1,71 | 1,61 | 1,63 | -4,12% | 1.988.108,00 |
| 12.12.2025 | 1,71 | 1,75 | 1,70 | 1,70 | 0,00% | 821.024,00 |
| 11.12.2025 | 1,76 | 1,77 | 1,70 | 1,70 | -2,30% | 959.168,00 |
| 10.12.2025 | 1,77 | 1,80 | 1,73 | 1,74 | -3,33% | 1.313.204,00 |
| 09.12.2025 | 1,81 | 1,84 | 1,79 | 1,80 | -0,55% | 689.118,00 |
| 08.12.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,16% | 909.431,00 |
| 05.12.2025 | 1,84 | 1,91 | 1,84 | 1,85 | 2,78% | 728.409,00 |
| 04.12.2025 | 1,78 | 1,86 | 1,77 | 1,80 | 0,56% | 1.132.911,00 |
| 03.12.2025 | 1,67 | 1,81 | 1,67 | 1,79 | 9,15% | 1.781.399,00 |
| 02.12.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -2,96% | 1.971.814,00 |
| 01.12.2025 | 1,78 | 1,80 | 1,69 | 1,69 | -4,52% | 1.827.892,00 |
| 28.11.2025 | 1,78 | 1,82 | 1,76 | 1,77 | 1,14% | 913.808,00 |
| 26.11.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -1,69% | 854.828,00 |
| 25.11.2025 | 1,78 | 1,81 | 1,75 | 1,78 | -1,66% | 712.950,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -2,69% | 1.391.810,00 |
| 21.11.2025 | 1,88 | 1,88 | 1,81 | 1,86 | -1,59% | 1.483.397,00 |
| 20.11.2025 | 1,89 | 1,97 | 1,87 | 1,89 | 0,53% | 1.454.991,00 |
| 19.11.2025 | 1,88 | 1,90 | 1,86 | 1,88 | -2,59% | 1.013.949,00 |
| 18.11.2025 | 1,87 | 1,95 | 1,85 | 1,93 | 2,66% | 1.123.081,00 |
| 17.11.2025 | 1,93 | 1,93 | 1,86 | 1,88 | -2,08% | 775.656,00 |
| 14.11.2025 | 1,91 | 1,94 | 1,86 | 1,92 | 0,00% | 845.150,00 |
| 13.11.2025 | 1,92 | 1,94 | 1,88 | 1,92 | 1,05% | 1.173.645,00 |
| 12.11.2025 | 1,97 | 2,00 | 1,88 | 1,90 | -4,52% | 1.720.212,00 |
| 11.11.2025 | 1,92 | 2,04 | 1,89 | 1,99 | 4,74% | 1.724.390,00 |
| 10.11.2025 | 2,05 | 2,06 | 1,89 | 1,90 | -6,86% | 2.020.098,00 |
| 07.11.2025 | 1,88 | 2,08 | 1,86 | 2,04 | 6,25% | 2.190.323,00 |
| 06.11.2025 | 1,96 | 1,98 | 1,83 | 1,92 | -1,54% | 1.716.243,00 |
| 05.11.2025 | 1,96 | 2,03 | 1,92 | 1,95 | -1,02% | 1.382.371,00 |
| 04.11.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -4,83% | 1.760.369,00 |
| 03.11.2025 | 2,10 | 2,11 | 2,02 | 2,07 | -1,43% | 858.716,00 |
| 31.10.2025 | 2,08 | 2,11 | 2,05 | 2,10 | 1,94% | 964.009,00 |
| 30.10.2025 | 2,12 | 2,13 | 2,05 | 2,06 | -2,83% | 1.317.523,00 |
| 29.10.2025 | 2,15 | 2,20 | 2,12 | 2,12 | -0,47% | 1.026.924,00 |
| 28.10.2025 | 2,16 | 2,17 | 2,05 | 2,13 | -2,29% | 1.610.778,00 |
| 27.10.2025 | 2,29 | 2,30 | 2,18 | 2,18 | -3,54% | 1.324.630,00 |
| 24.10.2025 | 2,27 | 2,34 | 2,23 | 2,26 | 0,71% | 1.621.700,00 |
| 23.10.2025 | 2,18 | 2,27 | 2,18 | 2,24 | 6,86% | 2.054.628,00 |
| 22.10.2025 | 2,13 | 2,15 | 2,01 | 2,10 | -0,47% | 1.819.493,00 |
| 21.10.2025 | 2,18 | 2,20 | 2,09 | 2,11 | -2,31% | 1.530.507,00 |
| 20.10.2025 | 2,12 | 2,17 | 2,08 | 2,16 | 2,93% | 1.269.233,00 |
| 17.10.2025 | 2,17 | 2,17 | 2,07 | 2,10 | -1,93% | - |
| 16.10.2025 | 2,26 | 2,30 | 2,11 | 2,14 | -4,89% | 1.695.653,00 |
| 15.10.2025 | 2,28 | 2,35 | 2,21 | 2,25 | 0,00% | 1.775.945,00 |
| 14.10.2025 | 2,40 | 2,44 | 2,23 | 2,25 | -10,71% | 3.002.224,00 |
| 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 | 2,25 | 2,36 | 2,25 | 2,26 | 0,89% | 3.222.075,00 |
| 08.10.2025 | 2,23 | 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 | 14,29% | 6.901.885,00 |
| 03.10.2025 | 1,87 | 1,93 | 1,85 | 1,89 | 2,16% | 1.479.426,00 |
| 02.10.2025 | 1,89 | 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 | 1,77 | 1,88 | 1,77 | 1,85 | 3,93% | 2.069.451,00 |
| 22.09.2025 | 1,73 | 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 | 1,81 | 1,85 | 1,79 | 1,81 | 0,00% | 1.226.304,00 |
| 16.09.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 4,02% | 1.161.137,00 |
| 15.09.2025 | 1,74 | 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 |