1,510$
4,14%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 4,14% | 24.385,00 |
| 13.03.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | 770.540,00 |
| 12.03.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 2,74% | 901.112,00 |
| 11.03.2025 | 1,47 | 1,50 | 1,44 | 1,46 | 0,69% | 1.393.308,00 |
| 10.03.2025 | 1,49 | 1,51 | 1,43 | 1,45 | -1,36% | 941.766,00 |
| 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% | 1.369.205,00 |
| 05.03.2025 | 1,48 | 1,49 | 1,40 | 1,49 | -1,32% | 1.647.401,00 |
| 04.03.2025 | 1,62 | 1,62 | 1,30 | 1,51 | -1,31% | 5.380.511,00 |
| 03.03.2025 | 1,65 | 1,67 | 1,53 | 1,53 | -8,38% | 1.871.207,00 |
| 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% | 1.003.493,00 |
| 26.02.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -2,37% | 966.517,00 |
| 25.02.2025 | 1,77 | 1,77 | 1,67 | 1,69 | -3,98% | 728.905,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,72 | 1,76 | -0,56% | 616.787,00 |
| 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% | 1.090.220,00 |
| 19.02.2025 | 1,85 | 1,87 | 1,80 | 1,84 | 1,10% | 887.839,00 |
| 18.02.2025 | 1,77 | 1,83 | 1,75 | 1,82 | 4,00% | 1.075.018,00 |
| 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% | 940.910,00 |
| 12.02.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -3,64% | 720.889,00 |
| 11.02.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 1,23% | 659.021,00 |
| 10.02.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 5,16% | 1.502.608,00 |
| 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% | 604.616,00 |
| 05.02.2025 | 1,60 | 1,62 | 1,56 | 1,61 | 1,90% | 1.013.801,00 |
| 04.02.2025 | 1,53 | 1,59 | 1,52 | 1,58 | 1,94% | 866.060,00 |
| 03.02.2025 | 1,58 | 1,59 | 1,52 | 1,55 | -0,64% | 1.090.256,00 |
| 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% | 962.776,00 |
| 29.01.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 0,61% | 1.157.895,00 |
| 28.01.2025 | 1,68 | 1,69 | 1,60 | 1,63 | -2,40% | 1.174.568,00 |
| 27.01.2025 | 1,70 | 1,75 | 1,65 | 1,67 | -3,47% | 1.146.948,00 |
| 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% | 1.070.035,00 |
| 22.01.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -4,95% | 1.523.365,00 |
| 21.01.2025 | 1,83 | 1,85 | 1,76 | 1,82 | -1,62% | 1.699.015,00 |
| 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% | 2.622.225,00 |
| 15.01.2025 | 1,83 | 1,87 | 1,80 | 1,85 | 1,09% | 2.442.568,00 |
| 14.01.2025 | 1,80 | 1,84 | 1,72 | 1,83 | 2,23% | 3.428.261,00 |
| 13.01.2025 | 1,74 | 1,84 | 1,73 | 1,79 | 4,68% | 2.760.820,00 |
| 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% | 2.299.272,00 |
| 06.01.2025 | 1,77 | 1,79 | 1,62 | 1,65 | -6,25% | 2.568.891,00 |
| 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% | 3.406.621,00 |
| 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% | 3.305.479,00 |
| 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% | 1.520.476,00 |
| 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% | 2.061.038,00 |
| 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% | 3.365.492,00 |
| 18.12.2024 | 1,57 | 1,61 | 1,47 | 1,47 | -6,37% | 3.055.994,00 |
| 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% | 4.555.738,00 |
| 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% | 2.556.390,00 |
| 11.12.2024 | 1,82 | 1,83 | 1,77 | 1,83 | 1,67% | 1.949.689,00 |
| 10.12.2024 | 1,80 | 1,85 | 1,76 | 1,80 | 0,56% | 1.118.694,00 |
| 09.12.2024 | 1,77 | 1,84 | 1,76 | 1,79 | 2,29% | 1.624.584,00 |
| 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% | 1.175.188,00 |
| 04.12.2024 | 1,90 | 1,90 | 1,81 | 1,82 | -3,70% | 2.454.107,00 |
| 03.12.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -1,05% | 1.491.138,00 |
| 02.12.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -1,55% | 1.936.638,00 |
| 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% | 2.111.745,00 |
| 25.11.2024 | 1,99 | 2,01 | 1,90 | 1,98 | 0,51% | 3.769.963,00 |
| 22.11.2024 | 2,00 | 2,00 | 1,95 | 1,97 | 0,00% | 1.467.385,00 |
| 21.11.2024 | 2,03 | 2,04 | 1,97 | 1,97 | -1,99% | 222.122,00 |
| 20.11.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 1,52% | 789.995,00 |
| 19.11.2024 | 2,01 | 2,05 | 1,96 | 1,98 | -1,49% | 2.013.587,00 |
| 18.11.2024 | 2,03 | 2,05 | 2,01 | 2,01 | 0,50% | 1.547.567,00 |
| 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% | 1.289.000,00 |
| 13.11.2024 | 2,07 | 2,11 | 2,02 | 2,05 | 0,00% | 1.565.919,00 |
| 12.11.2024 | 2,08 | 2,17 | 2,02 | 2,05 | -1,44% | 3.124.871,00 |
| 11.11.2024 | 2,17 | 2,17 | 2,05 | 2,08 | -3,26% | 2.187.745,00 |
| 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% | 2.793.525,00 |
| 06.11.2024 | 2,33 | 2,44 | 2,30 | 2,42 | 7,56% | 3.065.869,00 |
| 05.11.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 5,14% | 1.599.262,00 |
| 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% | 1.084.442,00 |
| 30.10.2024 | 2,17 | 2,19 | 2,13 | 2,16 | 0,93% | 1.330.002,00 |
| 29.10.2024 | 2,06 | 2,15 | 2,06 | 2,14 | 3,88% | 2.296.204,00 |
| 28.10.2024 | 2,05 | 2,10 | 2,04 | 2,06 | -4,19% | 1.617.105,00 |
| 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% | 859.411,00 |
| 23.10.2024 | 2,10 | 2,12 | 2,06 | 2,09 | -0,95% | 1.028.321,00 |
| 22.10.2024 | 2,12 | 2,13 | 2,08 | 2,11 | 0,48% | 1.150.608,00 |
| 21.10.2024 | 2,12 | 2,15 | 2,07 | 2,10 | -0,47% | 1.170.972,00 |
| 18.10.2024 | 2,10 | 2,12 | 2,08 | 2,11 | 0,96% | 1.264.513,00 |