2,950$
-6,05%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,60 | 4,04 | 3,01 | 3,09 | -1,59% | 16.453,00 |
| 06.03.2026 | 2,95 | 3,25 | 2,95 | 3,14 | 11,74% | 16.453,00 |
| 05.03.2026 | 2,96 | 3,01 | 2,79 | 2,81 | -4,10% | 6.063.945,00 |
| 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 | -1,66% | 1.139.971,00 |
| 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% | 2.951.670,00 |
| 13.01.2026 | 1,73 | 1,90 | 1,72 | 1,87 | 10,65% | 3.213.550,00 |
| 12.01.2026 | 1,64 | 1,70 | 1,62 | 1,69 | 3,05% | 1.469.640,00 |
| 09.01.2026 | 1,58 | 1,64 | 1,57 | 1,64 | 5,81% | 1.394.705,00 |
| 08.01.2026 | 1,51 | 1,60 | 1,51 | 1,55 | 3,33% | 1.532.804,00 |
| 07.01.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -2,60% | 1.076.840,00 |
| 06.01.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -1,91% | 1.871.792,00 |
| 05.01.2026 | 1,74 | 1,76 | 1,55 | 1,57 | -2,48% | 2.892.596,00 |