3,355$
-8,32%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 3,33 | 3,54 | 3,32 | 3,36 | -8,16% | - |
| 24.07.2026 | 3,75 | 3,81 | 3,63 | 3,66 | -4,94% | 4.140.273,00 |
| 23.07.2026 | 3,89 | 3,98 | 3,82 | 3,85 | 3,49% | 5.004.038,00 |
| 22.07.2026 | 3,72 | 3,81 | 3,65 | 3,72 | 2,48% | 3.793.764,00 |
| 21.07.2026 | 3,53 | 3,68 | 3,53 | 3,63 | 3,42% | 3.698.280,00 |
| 20.07.2026 | 3,39 | 3,58 | 3,34 | 3,51 | 0,57% | 3.827.820,00 |
| 17.07.2026 | 3,42 | 3,50 | 3,28 | 3,49 | 4,80% | 4.623.204,00 |
| 16.07.2026 | 3,45 | 3,48 | 3,31 | 3,33 | -2,35% | 2.524.145,00 |
| 15.07.2026 | 3,59 | 3,62 | 3,32 | 3,41 | -5,01% | 3.430.929,00 |
| 14.07.2026 | 3,57 | 3,60 | 3,48 | 3,59 | 1,13% | 4.822.929,00 |
| 13.07.2026 | 3,58 | 3,63 | 3,40 | 3,55 | 5,34% | 5.100.149,00 |
| 10.07.2026 | 3,43 | 3,45 | 3,26 | 3,37 | -1,17% | 2.988.744,00 |
| 09.07.2026 | 3,54 | 3,57 | 3,38 | 3,41 | -5,01% | 4.217.280,00 |
| 08.07.2026 | 3,56 | 3,75 | 3,47 | 3,59 | 8,46% | 9.202.998,00 |
| 07.07.2026 | 3,14 | 3,43 | 3,14 | 3,31 | 7,12% | 4.378.888,00 |
| 06.07.2026 | 3,04 | 3,17 | 3,03 | 3,09 | 0,00% | 2.183.470,00 |
| 02.07.2026 | 3,09 | 3,18 | 3,04 | 3,09 | 0,32% | 2.200.835,00 |
| 01.07.2026 | 3,15 | 3,22 | 3,06 | 3,08 | -2,22% | 2.189.360,00 |
| 30.06.2026 | 3,19 | 3,28 | 3,13 | 3,15 | -1,56% | 2.694.525,00 |
| 29.06.2026 | 3,29 | 3,30 | 3,14 | 3,20 | -2,14% | 2.127.926,00 |
| 26.06.2026 | 3,16 | 3,27 | 3,06 | 3,27 | 2,51% | 8.256.586,00 |
| 25.06.2026 | 3,10 | 3,22 | 3,07 | 3,19 | 1,92% | 3.255.045,00 |
| 24.06.2026 | 3,21 | 3,21 | 3,08 | 3,13 | -6,01% | 3.590.438,00 |
| 23.06.2026 | 3,27 | 3,41 | 3,26 | 3,33 | 0,60% | 3.052.554,00 |
| 22.06.2026 | 3,24 | 3,34 | 3,19 | 3,31 | 2,65% | 4.835.244,00 |
| 19.06.2026 | 3,19 | 3,24 | 3,19 | 3,22 | 0,45% | - |
| 18.06.2026 | 3,20 | 3,22 | 3,03 | 3,21 | -3,02% | 7.054.832,00 |
| 17.06.2026 | 3,21 | 3,33 | 3,20 | 3,31 | 2,80% | 4.263.119,00 |
| 16.06.2026 | 3,28 | 3,34 | 3,17 | 3,22 | -5,01% | 5.207.977,00 |
| 15.06.2026 | 3,47 | 3,54 | 3,38 | 3,39 | -16,50% | 7.002.859,00 |
| 12.06.2026 | 4,00 | 4,22 | 3,94 | 4,06 | -1,22% | 4.693.777,00 |
| 11.06.2026 | 4,32 | 4,46 | 4,08 | 4,11 | -3,97% | 5.995.928,00 |
| 10.06.2026 | 3,95 | 4,37 | 3,92 | 4,28 | 11,46% | 7.976.496,00 |
| 09.06.2026 | 3,85 | 3,88 | 3,68 | 3,84 | -2,78% | 5.696.919,00 |
| 08.06.2026 | 3,84 | 3,97 | 3,80 | 3,95 | 6,76% | 3.228.718,00 |
| 05.06.2026 | 4,13 | 4,15 | 3,69 | 3,70 | -9,76% | 4.066.582,00 |
| 04.06.2026 | 3,83 | 4,12 | 3,83 | 4,10 | 2,24% | 4.004.557,00 |
| 03.06.2026 | 4,09 | 4,23 | 3,97 | 4,01 | -0,25% | 5.444.148,00 |
| 02.06.2026 | 3,97 | 4,11 | 3,93 | 4,02 | 0,75% | 3.904.628,00 |
| 01.06.2026 | 3,90 | 4,05 | 3,85 | 3,99 | 8,42% | 7.537.661,00 |
| 29.05.2026 | 3,64 | 3,71 | 3,57 | 3,68 | -1,08% | 4.446.686,00 |
| 28.05.2026 | 3,85 | 3,92 | 3,66 | 3,72 | 0,27% | 7.270.772,00 |
| 27.05.2026 | 3,86 | 3,91 | 3,71 | 3,71 | -8,85% | 5.960.775,00 |
| 26.05.2026 | 4,38 | 4,38 | 4,05 | 4,07 | -8,13% | 5.084.882,00 |
| 22.05.2026 | 4,32 | 4,47 | 4,26 | 4,43 | 0,91% | 3.908.601,00 |
| 21.05.2026 | 4,62 | 4,72 | 4,29 | 4,39 | -2,01% | 6.019.663,00 |
| 20.05.2026 | 4,70 | 4,79 | 4,47 | 4,48 | -5,88% | 6.677.563,00 |
| 19.05.2026 | 5,00 | 5,08 | 4,67 | 4,76 | -3,05% | 7.311.769,00 |
| 18.05.2026 | 4,63 | 5,03 | 4,58 | 4,91 | 3,37% | 9.412.489,00 |
| 15.05.2026 | 4,55 | 4,79 | 4,50 | 4,75 | 6,74% | 7.651.762,00 |
| 14.05.2026 | 4,32 | 4,58 | 4,29 | 4,45 | 1,14% | 6.040.151,00 |
| 13.05.2026 | 4,17 | 4,41 | 4,14 | 4,40 | 4,51% | 7.315.328,00 |
| 12.05.2026 | 4,04 | 4,23 | 3,91 | 4,21 | 8,23% | 8.659.390,00 |
| 11.05.2026 | 3,81 | 4,00 | 3,80 | 3,89 | 4,85% | 5.290.806,00 |
| 08.05.2026 | 3,70 | 3,75 | 3,40 | 3,71 | -2,88% | 8.363.170,00 |
| 07.05.2026 | 3,67 | 3,82 | 3,57 | 3,82 | 0,00% | 5.526.390,00 |
| 06.05.2026 | 3,83 | 3,93 | 3,79 | 3,82 | -9,26% | 7.264.812,00 |
| 05.05.2026 | 4,28 | 4,34 | 4,10 | 4,21 | -3,88% | 4.888.590,00 |
| 04.05.2026 | 4,28 | 4,40 | 4,14 | 4,38 | 6,05% | 6.932.173,00 |
| 01.05.2026 | 4,16 | 4,20 | 3,89 | 4,13 | -1,90% | 5.390.445,00 |
| 30.04.2026 | 4,33 | 4,39 | 4,14 | 4,21 | -6,03% | 6.830.310,00 |
| 29.04.2026 | 4,06 | 4,49 | 4,05 | 4,48 | 12,28% | 9.639.140,00 |
| 28.04.2026 | 3,92 | 4,12 | 3,89 | 3,99 | 5,56% | 7.214.263,00 |
| 27.04.2026 | 3,90 | 4,03 | 3,67 | 3,78 | -1,05% | 5.996.837,00 |
| 24.04.2026 | 3,75 | 3,83 | 3,67 | 3,82 | 0,53% | 4.660.371,00 |
| 23.04.2026 | 3,85 | 4,00 | 3,67 | 3,80 | -2,56% | 9.977.837,00 |
| 22.04.2026 | 3,25 | 3,92 | 3,24 | 3,90 | 20,37% | 17.309.214,00 |
| 21.04.2026 | 2,98 | 3,24 | 2,98 | 3,24 | 8,72% | 7.646.747,00 |
| 20.04.2026 | 3,01 | 3,09 | 2,93 | 2,98 | 3,83% | 7.504.361,00 |
| 17.04.2026 | 2,80 | 2,96 | 2,75 | 2,87 | -6,21% | 9.422.818,00 |
| 16.04.2026 | 2,91 | 3,06 | 2,90 | 3,06 | 6,25% | 7.459.211,00 |
| 15.04.2026 | 2,82 | 2,93 | 2,76 | 2,88 | 2,86% | 6.556.613,00 |
| 14.04.2026 | 2,89 | 2,91 | 2,75 | 2,80 | -7,89% | 7.364.523,00 |
| 13.04.2026 | 2,98 | 3,19 | 2,97 | 3,04 | 10,14% | 13.374.362,00 |
| 10.04.2026 | 2,73 | 2,78 | 2,66 | 2,76 | -0,36% | 5.778.985,00 |
| 09.04.2026 | 2,99 | 3,02 | 2,77 | 2,77 | -5,14% | 11.798.070,00 |
| 08.04.2026 | 2,93 | 2,93 | 2,75 | 2,92 | -13,61% | 13.270.073,00 |
| 07.04.2026 | 3,43 | 3,52 | 3,27 | 3,38 | -1,17% | 9.874.879,00 |
| 06.04.2026 | 3,11 | 3,48 | 3,11 | 3,42 | 8,57% | 12.759.391,00 |
| 02.04.2026 | 3,40 | 3,44 | 3,08 | 3,15 | 4,65% | 12.054.915,00 |
| 01.04.2026 | 3,18 | 3,30 | 2,92 | 3,01 | -11,73% | 10.850.711,00 |
| 31.03.2026 | 3,53 | 3,73 | 3,27 | 3,41 | -5,28% | 14.865.084,00 |
| 30.03.2026 | 3,45 | 3,63 | 3,45 | 3,60 | 6,51% | 11.876.730,00 |
| 27.03.2026 | 3,32 | 3,40 | 3,27 | 3,38 | 3,05% | 7.861.418,00 |
| 26.03.2026 | 3,06 | 3,37 | 3,05 | 3,28 | 9,33% | 10.749.605,00 |
| 25.03.2026 | 2,88 | 3,02 | 2,84 | 3,00 | -0,66% | 5.689.373,00 |
| 24.03.2026 | 2,91 | 3,11 | 2,90 | 3,02 | 5,59% | 6.416.484,00 |
| 23.03.2026 | 2,99 | 2,99 | 2,73 | 2,86 | -7,74% | 10.161.359,00 |
| 20.03.2026 | 2,99 | 3,30 | 2,98 | 3,10 | 2,99% | 10.571.456,00 |
| 19.03.2026 | 2,98 | 3,21 | 2,97 | 3,01 | 0,33% | 9.445.084,00 |
| 18.03.2026 | 3,19 | 3,29 | 2,97 | 3,00 | -3,85% | 11.137.406,00 |
| 17.03.2026 | 3,15 | 3,36 | 3,07 | 3,12 | 0,65% | 8.451.643,00 |
| 16.03.2026 | 3,12 | 3,29 | 2,97 | 3,10 | -8,01% | 10.072.628,00 |
| 13.03.2026 | 3,15 | 3,38 | 3,06 | 3,37 | -2,60% | 11.974.596,00 |
| 12.03.2026 | 3,02 | 3,50 | 3,00 | 3,46 | 21,40% | 22.273.355,00 |
| 11.03.2026 | 2,76 | 2,87 | 2,51 | 2,85 | 5,95% | 8.386.840,00 |
| 10.03.2026 | 3,01 | 3,05 | 2,52 | 2,69 | -12,94% | 16.935.176,00 |
| 09.03.2026 | 3,60 | 4,04 | 3,01 | 3,09 | -1,59% | 27.137.367,00 |
| 06.03.2026 | 2,95 | 3,25 | 2,95 | 3,14 | 11,74% | 11.640.604,00 |
| 05.03.2026 | 2,96 | 3,01 | 2,79 | 2,81 | -4,10% | 6.065.572,00 |