1,463$
0,91%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 1,72 | 1,73 | 1,67 | 1,73 | 0,58% | 1.274.363,00 |
| 23.01.2025 | 1,74 | 1,77 | 1,71 | 1,72 | -0,58% | 1.078.103,00 |
| 22.01.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -4,95% | 1.524.640,00 |
| 21.01.2025 | 1,83 | 1,85 | 1,76 | 1,82 | -1,62% | 1.707.760,00 |
| 17.01.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -2,12% | 1.999.970,00 |
| 16.01.2025 | 1,86 | 1,90 | 1,82 | 1,89 | 2,16% | 2.639.666,00 |
| 15.01.2025 | 1,83 | 1,87 | 1,80 | 1,85 | 1,09% | 2.452.147,00 |
| 14.01.2025 | 1,80 | 1,84 | 1,72 | 1,83 | 2,23% | 3.431.276,00 |
| 13.01.2025 | 1,74 | 1,84 | 1,73 | 1,79 | 4,68% | 2.784.967,00 |
| 10.01.2025 | 1,74 | 1,78 | 1,71 | 1,71 | 0,00% | 2.227.756,00 |
| 08.01.2025 | 1,63 | 1,72 | 1,61 | 1,71 | 4,91% | 1.926.515,00 |
| 07.01.2025 | 1,66 | 1,68 | 1,58 | 1,63 | -1,21% | 2.299.761,00 |
| 06.01.2025 | 1,77 | 1,79 | 1,62 | 1,65 | -6,25% | 2.574.617,00 |
| 03.01.2025 | 1,80 | 1,82 | 1,73 | 1,76 | -1,12% | 1.440.881,00 |
| 02.01.2025 | 1,70 | 1,83 | 1,70 | 1,78 | 7,23% | 3.486.815,00 |
| 31.12.2024 | 1,66 | 1,69 | 1,63 | 1,66 | -0,60% | 2.243.698,00 |
| 30.12.2024 | 1,64 | 1,71 | 1,60 | 1,67 | 3,73% | 3.642.859,00 |
| 27.12.2024 | 1,60 | 1,67 | 1,57 | 1,61 | 2,55% | 2.518.443,00 |
| 26.12.2024 | 1,52 | 1,57 | 1,47 | 1,57 | 2,61% | 1.527.562,00 |
| 24.12.2024 | 1,55 | 1,57 | 1,46 | 1,53 | 1,32% | 2.763.426,00 |
| 23.12.2024 | 1,45 | 1,55 | 1,43 | 1,51 | 4,86% | 2.065.744,00 |
| 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 |