3,327$
5,27%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,16 | 3,37 | 3,10 | 3,32 | 5,06% | 4.961.740,00 |
| 11.11.2026 | 2,98 | 3,18 | 2,95 | 3,16 | 9,34% | 3.978.129,00 |
| 10.11.2026 | 2,97 | 2,97 | 2,78 | 2,89 | -5,86% | 6.378.456,00 |
| 09.11.2026 | 3,00 | 3,10 | 2,96 | 3,07 | -0,65% | 4.165.155,00 |
| 06.11.2026 | 3,13 | 3,13 | 3,03 | 3,09 | -0,96% | 4.149.807,00 |
| 05.11.2026 | 3,28 | 3,31 | 3,11 | 3,12 | -2,80% | 4.022.623,00 |
| 04.11.2026 | 3,44 | 3,44 | 3,17 | 3,21 | -9,32% | 5.855.465,00 |
| 03.11.2026 | 3,57 | 3,69 | 3,52 | 3,54 | -1,39% | 3.413.012,00 |
| 02.11.2026 | 3,84 | 3,87 | 3,58 | 3,59 | -11,36% | 7.225.507,00 |
| 30.10.2026 | 4,18 | 4,22 | 3,87 | 4,05 | 0,50% | 7.243.994,00 |
| 29.10.2026 | 4,19 | 4,21 | 4,00 | 4,03 | -4,50% | 4.001.002,00 |
| 28.10.2026 | 4,22 | 4,25 | 4,13 | 4,22 | 1,69% | 3.825.246,00 |
| 27.10.2026 | 4,21 | 4,29 | 4,14 | 4,15 | -2,12% | 4.138.249,00 |
| 26.10.2026 | 4,09 | 4,30 | 4,09 | 4,24 | 1,19% | 4.227.311,00 |
| 23.10.2026 | 3,95 | 4,24 | 3,92 | 4,19 | 7,71% | 4.536.355,00 |
| 22.10.2026 | 4,05 | 4,09 | 3,75 | 3,89 | -2,26% | 4.711.529,00 |
| 21.10.2026 | 3,87 | 4,03 | 3,80 | 3,98 | 0,76% | 3.776.367,00 |
| 20.10.2026 | 3,90 | 3,97 | 3,74 | 3,95 | 2,60% | 4.505.361,00 |
| 19.10.2026 | 3,74 | 3,90 | 3,74 | 3,85 | 1,32% | 4.101.206,00 |
| 16.10.2026 | 3,69 | 3,84 | 3,68 | 3,80 | 3,83% | 4.458.561,00 |
| 15.10.2026 | 3,63 | 3,74 | 3,56 | 3,66 | 0,27% | 4.002.408,00 |
| 14.10.2026 | 3,89 | 3,89 | 3,65 | 3,65 | -4,70% | 4.261.489,00 |
| 13.10.2026 | 3,77 | 3,87 | 3,75 | 3,83 | 2,13% | 3.281.568,00 |
| 12.10.2026 | 3,71 | 3,78 | 3,68 | 3,75 | 3,31% | 2.763.749,00 |
| 09.10.2026 | 3,66 | 3,77 | 3,62 | 3,63 | -1,89% | 2.415.185,00 |
| 08.10.2026 | 3,69 | 3,73 | 3,62 | 3,70 | 3,64% | 4.467.454,00 |
| 07.10.2026 | 3,65 | 3,68 | 3,48 | 3,57 | -0,56% | 2.867.422,00 |
| 06.10.2026 | 3,59 | 3,66 | 3,53 | 3,59 | -0,28% | 2.271.049,00 |
| 05.10.2026 | 3,51 | 3,70 | 3,44 | 3,60 | 1,12% | 3.509.623,00 |
| 02.10.2026 | 3,55 | 3,63 | 3,50 | 3,56 | -1,93% | 2.757.736,00 |
| 01.10.2026 | 3,57 | 3,66 | 3,51 | 3,63 | 1,68% | 3.025.545,00 |
| 30.09.2026 | 3,54 | 3,67 | 3,50 | 3,57 | 2,29% | 3.419.734,00 |
| 29.09.2026 | 3,51 | 3,55 | 3,43 | 3,49 | -2,51% | 3.666.740,00 |
| 28.09.2026 | 3,73 | 3,77 | 3,55 | 3,58 | -1,92% | 3.831.580,00 |
| 25.09.2026 | 3,75 | 3,78 | 3,57 | 3,65 | -5,44% | 3.652.184,00 |
| 24.09.2026 | 3,81 | 4,00 | 3,76 | 3,86 | 3,21% | 4.616.058,00 |
| 23.09.2026 | 3,71 | 3,79 | 3,66 | 3,74 | 2,47% | 3.649.440,00 |
| 22.09.2026 | 3,65 | 3,75 | 3,60 | 3,65 | -2,41% | 3.589.567,00 |
| 21.09.2026 | 3,74 | 3,82 | 3,69 | 3,74 | -2,60% | 3.249.122,00 |
| 18.09.2026 | 3,93 | 3,98 | 3,83 | 3,84 | -2,04% | 4.374.952,00 |
| 17.09.2026 | 3,79 | 3,96 | 3,78 | 3,92 | 0,77% | 3.580.857,00 |
| 16.09.2026 | 4,06 | 4,06 | 3,85 | 3,89 | -5,81% | 3.999.558,00 |
| 15.09.2026 | 4,03 | 4,28 | 4,03 | 4,13 | 3,25% | 4.963.438,00 |
| 14.09.2026 | 4,21 | 4,27 | 3,99 | 4,00 | -2,68% | 6.000.130,00 |
| 11.09.2026 | 4,02 | 4,17 | 4,01 | 4,11 | -1,91% | 3.093.563,00 |
| 10.09.2026 | 4,16 | 4,30 | 4,01 | 4,19 | 3,20% | 5.593.113,00 |
| 09.09.2026 | 4,09 | 4,11 | 3,93 | 4,06 | 2,53% | 3.986.690,00 |
| 08.09.2026 | 3,92 | 4,00 | 3,87 | 3,96 | 3,66% | 2.719.102,00 |
| 04.09.2026 | 3,81 | 3,86 | 3,69 | 3,82 | -1,80% | 2.353.422,00 |
| 03.09.2026 | 3,87 | 3,89 | 3,79 | 3,89 | 1,30% | 3.129.989,00 |
| 02.09.2026 | 3,80 | 3,92 | 3,74 | 3,84 | -0,26% | 2.535.304,00 |
| 01.09.2026 | 3,82 | 3,87 | 3,73 | 3,85 | 3,77% | 3.238.245,00 |
| 31.08.2026 | 3,83 | 3,85 | 3,61 | 3,71 | 3,92% | 2.589.040,00 |
| 28.08.2026 | 3,64 | 3,69 | 3,51 | 3,57 | -2,46% | 2.563.734,00 |
| 27.08.2026 | 3,60 | 3,71 | 3,51 | 3,66 | 2,52% | 3.499.836,00 |
| 26.08.2026 | 3,51 | 3,64 | 3,51 | 3,57 | -0,83% | 2.792.580,00 |
| 25.08.2026 | 3,62 | 3,70 | 3,60 | 3,60 | -5,26% | 2.614.835,00 |
| 24.08.2026 | 3,85 | 3,89 | 3,70 | 3,80 | -3,06% | 2.692.741,00 |
| 21.08.2026 | 4,03 | 4,07 | 3,86 | 3,92 | -2,24% | 3.442.399,00 |
| 20.08.2026 | 4,00 | 4,17 | 3,94 | 4,01 | 3,89% | 4.244.087,00 |
| 19.08.2026 | 3,84 | 3,96 | 3,84 | 3,86 | 0,78% | 2.744.961,00 |
| 18.08.2026 | 3,85 | 3,89 | 3,76 | 3,83 | 2,13% | 2.792.191,00 |
| 17.08.2026 | 3,67 | 3,76 | 3,58 | 3,75 | 2,18% | 2.596.922,00 |
| 14.08.2026 | 3,65 | 3,72 | 3,62 | 3,67 | 1,38% | 2.027.411,00 |
| 13.08.2026 | 3,59 | 3,64 | 3,52 | 3,62 | -1,63% | 2.798.667,00 |
| 12.08.2026 | 3,78 | 3,80 | 3,67 | 3,68 | -3,41% | 4.143.202,00 |
| 11.08.2026 | 3,75 | 3,97 | 3,72 | 3,81 | -0,26% | 5.988.230,00 |
| 10.08.2026 | 3,53 | 3,87 | 3,53 | 3,82 | 11,37% | 6.281.891,00 |
| 07.08.2026 | 3,27 | 3,54 | 3,23 | 3,43 | 2,69% | 5.845.485,00 |
| 06.08.2026 | 3,46 | 3,47 | 3,26 | 3,34 | 2,77% | 5.447.515,00 |
| 05.08.2026 | 3,39 | 3,41 | 3,25 | 3,25 | -4,97% | 4.815.328,00 |
| 04.08.2026 | 3,36 | 3,46 | 3,34 | 3,42 | -2,56% | 4.500.530,00 |
| 03.08.2026 | 3,35 | 3,55 | 3,30 | 3,51 | -2,23% | 5.433.183,00 |
| 31.07.2026 | 3,50 | 3,62 | 3,46 | 3,59 | 3,76% | 3.213.823,00 |
| 30.07.2026 | 3,44 | 3,48 | 3,33 | 3,46 | -1,98% | 3.554.673,00 |
| 29.07.2026 | 3,40 | 3,56 | 3,38 | 3,53 | 11,01% | 5.552.345,00 |
| 28.07.2026 | 3,30 | 3,33 | 3,13 | 3,18 | -3,93% | 3.775.733,00 |
| 27.07.2026 | 3,39 | 3,57 | 3,31 | 3,31 | -9,56% | 4.312.974,00 |
| 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 |