2,888$
-5,63%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 2,94 | 3,01 | 2,80 | 2,93 | -5,48% | 5.727.948,00 |
| 03.03.2026 | 3,16 | 3,48 | 3,02 | 3,10 | 3,33% | 15.285.019,00 |
| 02.03.2026 | 3,16 | 3,19 | 2,85 | 3,00 | 13,21% | 10.550.893,00 |
| 27.02.2026 | 2,64 | 2,78 | 2,57 | 2,65 | 3,52% | 3.805.076,00 |
| 26.02.2026 | 2,47 | 2,62 | 2,41 | 2,56 | 1,19% | 1.841.625,00 |
| 25.02.2026 | 2,59 | 2,64 | 2,44 | 2,53 | -2,32% | 2.071.226,00 |
| 24.02.2026 | 2,63 | 2,63 | 2,49 | 2,59 | -0,77% | 2.364.698,00 |
| 23.02.2026 | 2,68 | 2,77 | 2,55 | 2,61 | -2,25% | 3.640.740,00 |
| 20.02.2026 | 2,63 | 2,70 | 2,50 | 2,67 | 1,91% | 3.026.008,00 |
| 19.02.2026 | 2,36 | 2,72 | 2,33 | 2,62 | 11,97% | 10.636.181,00 |
| 18.02.2026 | 2,25 | 2,36 | 2,24 | 2,34 | 7,83% | 2.733.164,00 |
| 17.02.2026 | 2,27 | 2,32 | 2,11 | 2,17 | -3,98% | 1.540.536,00 |
| 13.02.2026 | 2,33 | 2,37 | 2,19 | 2,26 | -3,42% | 2.590.094,00 |
| 12.02.2026 | 2,62 | 2,63 | 2,32 | 2,34 | -10,69% | 2.968.462,00 |
| 11.02.2026 | 2,56 | 2,65 | 2,50 | 2,62 | 6,07% | 2.289.511,00 |
| 10.02.2026 | 2,39 | 2,52 | 2,38 | 2,47 | -1,20% | 2.461.299,00 |
| 09.02.2026 | 2,36 | 2,54 | 2,33 | 2,50 | 5,04% | 3.007.817,00 |
| 06.02.2026 | 2,10 | 2,41 | 2,09 | 2,38 | 13,33% | 5.929.825,00 |
| 05.02.2026 | 2,15 | 2,15 | 2,04 | 2,10 | -3,67% | 1.666.296,00 |
| 04.02.2026 | 2,19 | 2,27 | 2,13 | 2,18 | 0,00% | 2.285.237,00 |
| 03.02.2026 | 2,07 | 2,20 | 2,06 | 2,18 | 5,83% | 1.623.544,00 |
| 02.02.2026 | 2,07 | 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 | 2,14 | 2,25 | 2,14 | 2,25 | 7,14% | 3.166.160,00 |
| 28.01.2026 | 2,12 | 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 | 2,06 | 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 | 1,84 | 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% | 2.904.987,00 |
| 13.01.2026 | 1,72 | 1,90 | 1,72 | 1,87 | 10,65% | 3.191.667,00 |
| 12.01.2026 | 1,65 | 1,70 | 1,62 | 1,69 | 3,05% | 1.467.041,00 |
| 09.01.2026 | 1,58 | 1,64 | 1,57 | 1,64 | 5,81% | 1.387.668,00 |
| 08.01.2026 | 1,52 | 1,60 | 1,51 | 1,55 | 3,33% | 1.529.047,00 |
| 07.01.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | 1.065.737,00 |
| 06.01.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -1,91% | 1.829.457,00 |
| 05.01.2026 | 1,73 | 1,76 | 1,55 | 1,57 | -2,48% | 2.872.353,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -1,23% | 854.042,00 |
| 31.12.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -2,98% | 1.387.119,00 |
| 30.12.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,20% | 751.521,00 |
| 29.12.2025 | 1,64 | 1,70 | 1,63 | 1,66 | 1,84% | 895.246,00 |
| 26.12.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -1,81% | 791.443,00 |
| 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% | 836.226,00 |
| 22.12.2025 | 1,71 | 1,80 | 1,67 | 1,68 | 0,00% | 1.111.822,00 |
| 19.12.2025 | 1,74 | 1,76 | 1,66 | 1,68 | -2,33% | 2.042.996,00 |
| 18.12.2025 | 1,71 | 1,74 | 1,69 | 1,72 | 1,18% | 1.465.591,00 |
| 17.12.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 1,80% | 1.313.433,00 |
| 16.12.2025 | 1,62 | 1,67 | 1,59 | 1,67 | 2,45% | 1.671.077,00 |
| 15.12.2025 | 1,70 | 1,71 | 1,61 | 1,63 | -4,12% | 1.985.817,00 |
| 12.12.2025 | 1,71 | 1,75 | 1,70 | 1,70 | 0,00% | 820.723,00 |
| 11.12.2025 | 1,76 | 1,77 | 1,70 | 1,70 | -2,30% | 958.833,00 |
| 10.12.2025 | 1,77 | 1,80 | 1,73 | 1,74 | -3,33% | 1.311.870,00 |
| 09.12.2025 | 1,81 | 1,84 | 1,79 | 1,80 | -0,55% | 688.888,00 |
| 08.12.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -2,16% | 909.390,00 |
| 05.12.2025 | 1,84 | 1,91 | 1,84 | 1,85 | 2,78% | 723.648,00 |
| 04.12.2025 | 1,78 | 1,86 | 1,77 | 1,80 | 0,56% | 1.131.216,00 |
| 03.12.2025 | 1,67 | 1,81 | 1,67 | 1,79 | 9,15% | 1.777.830,00 |
| 02.12.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -2,96% | 1.968.618,00 |
| 01.12.2025 | 1,78 | 1,80 | 1,69 | 1,69 | -4,52% | 1.818.336,00 |
| 28.11.2025 | 1,78 | 1,82 | 1,76 | 1,77 | 1,14% | 913.790,00 |
| 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% | 711.896,00 |
| 24.11.2025 | 1,86 | 1,86 | 1,78 | 1,81 | -2,69% | 1.390.488,00 |