1,442$
5,22%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,36 | 1,52 | 1,33 | 1,44 | 5,11% | 4.275.131,00 |
| 19.12.2024 | 1,52 | 1,52 | 1,36 | 1,37 | -6,80% | 3.373.617,00 |
| 18.12.2024 | 1,57 | 1,61 | 1,47 | 1,47 | -6,37% | 3.094.858,00 |
| 17.12.2024 | 1,56 | 1,60 | 1,51 | 1,57 | 0,00% | 2.270.652,00 |
| 16.12.2024 | 1,69 | 1,69 | 1,53 | 1,57 | -7,65% | 4.584.968,00 |
| 13.12.2024 | 1,77 | 1,77 | 1,69 | 1,70 | -3,41% | 1.861.118,00 |
| 12.12.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -3,83% | 2.557.628,00 |
| 11.12.2024 | 1,82 | 1,83 | 1,77 | 1,83 | 1,67% | 1.960.535,00 |
| 10.12.2024 | 1,80 | 1,85 | 1,76 | 1,80 | 0,56% | 1.120.479,00 |
| 09.12.2024 | 1,77 | 1,84 | 1,76 | 1,79 | 2,29% | 1.627.816,00 |
| 06.12.2024 | 1,81 | 1,82 | 1,70 | 1,75 | -3,31% | 2.730.551,00 |
| 05.12.2024 | 1,83 | 1,85 | 1,81 | 1,81 | -0,55% | 1.199.909,00 |
| 04.12.2024 | 1,90 | 1,90 | 1,81 | 1,82 | -3,70% | 2.469.116,00 |
| 03.12.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -1,05% | 1.492.087,00 |
| 02.12.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -1,55% | 2.000.075,00 |
| 29.11.2024 | 1,94 | 1,96 | 1,91 | 1,94 | 1,57% | 853.589,00 |
| 27.11.2024 | 1,92 | 1,96 | 1,91 | 1,91 | 0,00% | 1.029.100,00 |
| 26.11.2024 | 1,99 | 1,99 | 1,90 | 1,91 | -3,54% | 2.117.856,00 |
| 25.11.2024 | 1,99 | 2,01 | 1,90 | 1,98 | 0,51% | 3.773.937,00 |
| 22.11.2024 | 2,00 | 2,00 | 1,95 | 1,97 | -0,51% | 1.467.385,00 |
| 21.11.2024 | 2,05 | 2,05 | 1,97 | 1,98 | -1,49% | 1.606.311,00 |
| 20.11.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 1,52% | 847.584,00 |
| 19.11.2024 | 2,01 | 2,05 | 1,96 | 1,98 | -1,49% | 2.017.364,00 |
| 18.11.2024 | 2,03 | 2,05 | 2,01 | 2,01 | 0,50% | 1.554.165,00 |
| 15.11.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -1,96% | 1.634.483,00 |
| 14.11.2024 | 2,07 | 2,11 | 2,04 | 2,04 | -0,49% | 1.291.592,00 |
| 13.11.2024 | 2,07 | 2,11 | 2,02 | 2,05 | 0,00% | 1.568.045,00 |
| 12.11.2024 | 2,08 | 2,17 | 2,02 | 2,05 | -1,44% | 3.132.985,00 |
| 11.11.2024 | 2,17 | 2,17 | 2,05 | 2,08 | -3,26% | 2.199.229,00 |
| 08.11.2024 | 2,46 | 2,49 | 2,14 | 2,15 | -12,60% | 2.740.401,00 |
| 07.11.2024 | 2,35 | 2,47 | 2,33 | 2,46 | 1,65% | 2.806.295,00 |
| 06.11.2024 | 2,33 | 2,44 | 2,30 | 2,42 | 7,56% | 3.069.777,00 |
| 05.11.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 5,14% | 1.606.869,00 |
| 04.11.2024 | 2,11 | 2,20 | 2,11 | 2,14 | 2,39% | 1.243.019,00 |
| 01.11.2024 | 2,16 | 2,17 | 2,08 | 2,09 | -1,88% | 1.173.323,00 |
| 31.10.2024 | 2,18 | 2,22 | 2,10 | 2,13 | -1,39% | 1.087.540,00 |
| 30.10.2024 | 2,17 | 2,19 | 2,13 | 2,16 | 0,93% | 1.335.238,00 |
| 29.10.2024 | 2,06 | 2,15 | 2,06 | 2,14 | 3,88% | 2.297.699,00 |
| 28.10.2024 | 2,05 | 2,10 | 2,04 | 2,06 | -4,19% | 1.619.661,00 |
| 25.10.2024 | 2,14 | 2,19 | 2,13 | 2,15 | 1,42% | 820.960,00 |
| 24.10.2024 | 2,09 | 2,13 | 2,08 | 2,12 | 1,44% | 862.140,00 |
| 23.10.2024 | 2,10 | 2,12 | 2,06 | 2,09 | -0,95% | 1.034.489,00 |
| 22.10.2024 | 2,12 | 2,13 | 2,08 | 2,11 | 0,48% | 1.150.923,00 |
| 21.10.2024 | 2,12 | 2,15 | 2,07 | 2,10 | -0,47% | 1.173.348,00 |
| 18.10.2024 | 2,10 | 2,12 | 2,08 | 2,11 | 0,96% | 1.264.513,00 |
| 17.10.2024 | 2,04 | 2,10 | 2,04 | 2,09 | 2,45% | 954.223,00 |
| 16.10.2024 | 2,01 | 2,05 | 1,99 | 2,04 | 2,51% | 2.528.105,00 |
| 15.10.2024 | 2,07 | 2,08 | 1,98 | 1,99 | -6,57% | 4.270.651,00 |
| 14.10.2024 | 2,22 | 2,23 | 2,12 | 2,13 | -4,91% | 2.059.098,00 |
| 11.10.2024 | 2,21 | 2,26 | 2,21 | 2,24 | 0,00% | 1.870.377,00 |
| 10.10.2024 | 2,32 | 2,32 | 2,21 | 2,24 | -0,88% | 1.943.559,00 |
| 09.10.2024 | 2,37 | 2,37 | 2,25 | 2,26 | -4,64% | 2.101.990,00 |
| 08.10.2024 | 2,70 | 2,71 | 2,32 | 2,37 | -15,05% | 4.238.068,00 |
| 07.10.2024 | 2,72 | 2,84 | 2,70 | 2,79 | 4,10% | 3.066.958,00 |
| 04.10.2024 | 2,76 | 2,82 | 2,51 | 2,68 | -0,74% | 5.876.909,00 |
| 03.10.2024 | 2,48 | 2,72 | 2,43 | 2,70 | 11,11% | 5.281.793,00 |
| 02.10.2024 | 2,40 | 2,47 | 2,35 | 2,43 | 4,74% | 4.594.821,00 |
| 01.10.2024 | 2,14 | 2,32 | 2,12 | 2,32 | 7,91% | 3.186.340,00 |
| 30.09.2024 | 2,07 | 2,19 | 2,07 | 2,15 | 3,86% | 2.620.421,00 |
| 27.09.2024 | 2,02 | 2,11 | 2,02 | 2,07 | 2,99% | 2.178.238,00 |
| 26.09.2024 | 1,99 | 2,04 | 1,97 | 2,01 | -1,47% | 1.445.644,00 |
| 25.09.2024 | 2,11 | 2,12 | 2,03 | 2,04 | -3,77% | 937.621,00 |
| 24.09.2024 | 2,14 | 2,16 | 2,11 | 2,12 | 1,44% | 823.264,00 |
| 23.09.2024 | 2,10 | 2,15 | 2,07 | 2,09 | 0,48% | 683.969,00 |
| 20.09.2024 | 2,09 | 2,13 | 2,06 | 2,08 | -1,42% | 2.096.059,00 |
| 19.09.2024 | 2,18 | 2,18 | 2,10 | 2,11 | 0,00% | 764.538,00 |
| 18.09.2024 | 2,13 | 2,22 | 2,10 | 2,11 | -0,47% | 1.076.002,00 |
| 17.09.2024 | 2,06 | 2,15 | 2,05 | 2,12 | 3,92% | 1.435.560,00 |
| 16.09.2024 | 2,04 | 2,04 | 1,98 | 2,04 | 0,00% | 810.568,00 |
| 13.09.2024 | 1,96 | 2,04 | 1,96 | 2,04 | 5,15% | 1.340.554,00 |
| 12.09.2024 | 2,01 | 2,01 | 1,92 | 1,94 | -1,52% | 1.539.198,00 |
| 11.09.2024 | 2,02 | 2,03 | 1,93 | 1,97 | -2,48% | 2.029.102,00 |
| 10.09.2024 | 2,02 | 2,03 | 1,95 | 2,02 | -0,49% | 1.713.049,00 |
| 09.09.2024 | 2,05 | 2,06 | 2,01 | 2,03 | 0,50% | 1.256.071,00 |
| 06.09.2024 | 2,04 | 2,07 | 2,00 | 2,02 | -0,98% | 1.105.545,00 |
| 05.09.2024 | 2,01 | 2,07 | 2,00 | 2,04 | 2,51% | 1.321.034,00 |
| 04.09.2024 | 2,11 | 2,12 | 1,98 | 1,99 | -5,24% | 2.108.774,00 |
| 03.09.2024 | 2,25 | 2,26 | 2,10 | 2,10 | -8,30% | 1.663.590,00 |
| 30.08.2024 | 2,31 | 2,31 | 2,27 | 2,29 | -2,14% | 837.311,00 |
| 29.08.2024 | 2,30 | 2,35 | 2,28 | 2,34 | 3,08% | 801.914,00 |
| 28.08.2024 | 2,31 | 2,31 | 2,25 | 2,27 | -2,58% | 862.868,00 |
| 27.08.2024 | 2,35 | 2,36 | 2,31 | 2,33 | -2,10% | 731.221,00 |
| 26.08.2024 | 2,36 | 2,41 | 2,35 | 2,38 | 2,15% | 976.514,00 |
| 23.08.2024 | 2,26 | 2,34 | 2,26 | 2,33 | 4,02% | 1.114.020,00 |
| 22.08.2024 | 2,27 | 2,30 | 2,24 | 2,24 | -1,32% | 762.008,00 |
| 21.08.2024 | 2,26 | 2,28 | 2,24 | 2,27 | 0,44% | 841.929,00 |
| 20.08.2024 | 2,27 | 2,29 | 2,21 | 2,26 | -1,31% | 611.963,00 |
| 19.08.2024 | 2,25 | 2,31 | 2,25 | 2,29 | 1,78% | 707.392,00 |
| 16.08.2024 | 2,27 | 2,33 | 2,25 | 2,25 | -1,75% | 1.277.553,00 |
| 15.08.2024 | 2,23 | 2,36 | 2,23 | 2,29 | 3,15% | 1.548.875,00 |
| 14.08.2024 | 2,27 | 2,27 | 2,21 | 2,22 | -1,77% | 1.013.050,00 |
| 13.08.2024 | 2,25 | 2,27 | 2,21 | 2,26 | 0,89% | 827.428,00 |
| 12.08.2024 | 2,23 | 2,26 | 2,18 | 2,24 | 1,36% | 1.817.402,00 |
| 09.08.2024 | 2,24 | 2,25 | 2,18 | 2,21 | -1,34% | 1.039.777,00 |
| 08.08.2024 | 2,23 | 2,28 | 2,23 | 2,24 | 1,82% | 1.096.389,00 |
| 07.08.2024 | 2,15 | 2,32 | 2,15 | 2,20 | 4,27% | 3.625.343,00 |
| 06.08.2024 | 2,13 | 2,15 | 2,10 | 2,11 | -0,94% | 1.715.183,00 |
| 05.08.2024 | 2,10 | 2,16 | 2,03 | 2,13 | -3,18% | 2.125.859,00 |
| 02.08.2024 | 2,28 | 2,29 | 2,17 | 2,20 | -5,98% | 2.077.415,00 |
| 01.08.2024 | 2,43 | 2,44 | 2,29 | 2,34 | -2,90% | 1.702.738,00 |