2,380$
1,71%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,38 | 2,41 | 2,34 | 2,38 | 1,71% | 1.334.353,00 |
| 25.07.2024 | 2,27 | 2,37 | 2,27 | 2,34 | 3,54% | 1.419.443,00 |
| 24.07.2024 | 2,33 | 2,34 | 2,25 | 2,26 | -3,00% | 1.296.668,00 |
| 23.07.2024 | 2,35 | 2,37 | 2,31 | 2,33 | -1,69% | 1.358.606,00 |
| 22.07.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -0,84% | 1.388.864,00 |
| 19.07.2024 | 2,41 | 2,45 | 2,34 | 2,39 | -1,24% | 1.358.228,00 |
| 18.07.2024 | 2,49 | 2,53 | 2,41 | 2,42 | -3,59% | 1.540.981,00 |
| 17.07.2024 | 2,50 | 2,58 | 2,50 | 2,51 | 0,40% | 1.473.109,00 |
| 16.07.2024 | 2,47 | 2,53 | 2,44 | 2,50 | 0,81% | 1.550.655,00 |
| 15.07.2024 | 2,44 | 2,51 | 2,39 | 2,48 | 2,90% | 1.954.954,00 |
| 12.07.2024 | 2,38 | 2,42 | 2,36 | 2,41 | 2,12% | 1.421.915,00 |
| 11.07.2024 | 2,29 | 2,38 | 2,29 | 2,36 | 3,51% | 1.773.556,00 |
| 10.07.2024 | 2,25 | 2,29 | 2,23 | 2,28 | 2,24% | 1.308.960,00 |
| 09.07.2024 | 2,20 | 2,27 | 2,20 | 2,23 | 0,00% | 994.355,00 |
| 08.07.2024 | 2,22 | 2,24 | 2,20 | 2,23 | 0,00% | 1.304.207,00 |
| 05.07.2024 | 2,26 | 2,27 | 2,19 | 2,23 | -1,76% | 1.340.197,00 |
| 03.07.2024 | 2,20 | 2,29 | 2,20 | 2,27 | 3,18% | 1.030.318,00 |
| 02.07.2024 | 2,23 | 2,28 | 2,14 | 2,20 | 0,46% | 1.705.293,00 |
| 01.07.2024 | 2,15 | 2,24 | 2,12 | 2,19 | 2,34% | 1.935.743,00 |
| 28.06.2024 | 2,14 | 2,16 | 2,10 | 2,14 | 1,42% | 2.627.534,00 |
| 27.06.2024 | 2,10 | 2,13 | 2,08 | 2,11 | 0,48% | 653.904,00 |
| 26.06.2024 | 2,10 | 2,15 | 2,10 | 2,10 | -1,41% | 1.004.347,00 |
| 25.06.2024 | 2,17 | 2,17 | 2,10 | 2,13 | -2,74% | 982.147,00 |
| 24.06.2024 | 2,12 | 2,20 | 2,12 | 2,19 | 3,30% | 1.214.862,00 |
| 21.06.2024 | 2,12 | 2,18 | 2,12 | 2,12 | 0,00% | 2.474.319,00 |
| 20.06.2024 | 2,00 | 2,12 | 2,00 | 2,12 | 5,47% | 2.342.562,00 |
| 18.06.2024 | 2,06 | 2,11 | 2,01 | 2,01 | -2,43% | 1.793.405,00 |
| 17.06.2024 | 2,05 | 2,06 | 2,00 | 2,06 | 1,48% | 1.602.782,00 |
| 14.06.2024 | 2,08 | 2,08 | 1,99 | 2,03 | -2,40% | 2.395.444,00 |
| 13.06.2024 | 2,15 | 2,15 | 2,07 | 2,08 | -2,80% | 1.149.201,00 |
| 12.06.2024 | 2,24 | 2,28 | 2,13 | 2,14 | -4,04% | 1.806.559,00 |
| 11.06.2024 | 2,09 | 2,25 | 2,06 | 2,23 | 6,19% | 2.902.871,00 |
| 10.06.2024 | 2,10 | 2,13 | 2,08 | 2,10 | -0,47% | 1.238.478,00 |
| 07.06.2024 | 2,10 | 2,13 | 2,08 | 2,11 | -0,47% | 1.318.095,00 |
| 06.06.2024 | 2,13 | 2,17 | 2,11 | 2,12 | -0,93% | 1.099.939,00 |
| 05.06.2024 | 2,14 | 2,17 | 2,11 | 2,14 | 0,47% | 1.778.666,00 |
| 04.06.2024 | 2,14 | 2,16 | 2,08 | 2,13 | -1,84% | 1.664.516,00 |
| 03.06.2024 | 2,25 | 2,25 | 2,14 | 2,17 | -2,69% | 1.897.132,00 |
| 31.05.2024 | 2,22 | 2,26 | 2,19 | 2,23 | 0,90% | 4.798.316,00 |
| 30.05.2024 | 2,13 | 2,22 | 2,13 | 2,21 | 3,76% | 1.849.700,00 |
| 29.05.2024 | 2,24 | 2,26 | 2,11 | 2,13 | -5,33% | 3.766.074,00 |
| 28.05.2024 | 2,25 | 2,31 | 2,25 | 2,25 | 0,00% | 2.028.088,00 |
| 24.05.2024 | 2,22 | 2,26 | 2,21 | 2,25 | 3,21% | 1.315.509,00 |
| 23.05.2024 | 2,28 | 2,30 | 2,18 | 2,18 | -3,96% | 1.991.877,00 |
| 22.05.2024 | 2,31 | 2,32 | 2,24 | 2,27 | -2,16% | 1.559.916,00 |
| 21.05.2024 | 2,37 | 2,37 | 2,32 | 2,32 | -2,52% | 962.179,00 |
| 20.05.2024 | 2,34 | 2,39 | 2,34 | 2,38 | 1,28% | 1.083.464,00 |
| 17.05.2024 | 2,31 | 2,35 | 2,28 | 2,35 | 1,73% | 1.346.235,00 |
| 16.05.2024 | 2,34 | 2,34 | 2,27 | 2,31 | -0,86% | 1.296.620,00 |
| 15.05.2024 | 2,42 | 2,43 | 2,31 | 2,33 | -2,92% | 1.948.029,00 |
| 14.05.2024 | 2,42 | 2,48 | 2,39 | 2,40 | 0,42% | 1.435.598,00 |
| 13.05.2024 | 2,38 | 2,46 | 2,36 | 2,39 | 2,58% | 1.867.615,00 |
| 10.05.2024 | 2,40 | 2,44 | 2,29 | 2,33 | -2,10% | 1.566.611,00 |
| 09.05.2024 | 2,34 | 2,39 | 2,33 | 2,38 | 2,15% | 807.277,00 |
| 08.05.2024 | 2,33 | 2,37 | 2,30 | 2,33 | -0,43% | 1.485.383,00 |
| 07.05.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -2,50% | 1.452.657,00 |
| 06.05.2024 | 2,37 | 2,45 | 2,36 | 2,40 | 3,00% | 2.465.894,00 |
| 03.05.2024 | 2,30 | 2,35 | 2,27 | 2,33 | 2,19% | 1.826.096,00 |
| 02.05.2024 | 2,31 | 2,36 | 2,25 | 2,28 | 2,24% | 2.072.625,00 |
| 01.05.2024 | 2,26 | 2,27 | 2,19 | 2,23 | -0,89% | 2.081.627,00 |
| 30.04.2024 | 2,38 | 2,38 | 2,25 | 2,25 | -5,46% | 1.854.699,00 |
| 29.04.2024 | 2,35 | 2,40 | 2,33 | 2,38 | 1,28% | 1.342.964,00 |
| 26.04.2024 | 2,32 | 2,37 | 2,31 | 2,35 | 0,86% | 928.544,00 |
| 25.04.2024 | 2,35 | 2,39 | 2,30 | 2,33 | -1,69% | 2.424.977,00 |
| 24.04.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -1,25% | 1.236.786,00 |
| 23.04.2024 | 2,38 | 2,44 | 2,35 | 2,40 | 1,27% | 1.802.296,00 |
| 22.04.2024 | 2,40 | 2,41 | 2,32 | 2,37 | -1,66% | 1.552.606,00 |
| 19.04.2024 | 2,39 | 2,44 | 2,37 | 2,41 | 1,26% | 1.509.397,00 |
| 18.04.2024 | 2,42 | 2,48 | 2,37 | 2,38 | -1,24% | 2.448.235,00 |
| 17.04.2024 | 2,50 | 2,53 | 2,41 | 2,41 | -3,60% | 2.352.093,00 |
| 16.04.2024 | 2,55 | 2,58 | 2,50 | 2,50 | -2,72% | 1.815.425,00 |
| 15.04.2024 | 2,61 | 2,64 | 2,55 | 2,57 | -1,15% | 2.289.647,00 |
| 12.04.2024 | 2,61 | 2,75 | 2,59 | 2,60 | 0,78% | 2.466.448,00 |
| 11.04.2024 | 2,61 | 2,82 | 2,58 | 2,58 | 0,00% | 3.080.474,00 |
| 10.04.2024 | 2,56 | 2,62 | 2,52 | 2,58 | -0,39% | 2.647.452,00 |
| 09.04.2024 | 2,61 | 2,65 | 2,57 | 2,59 | -1,52% | 1.832.018,00 |
| 08.04.2024 | 2,74 | 2,78 | 2,58 | 2,63 | -4,01% | 2.665.352,00 |
| 05.04.2024 | 2,75 | 2,78 | 2,68 | 2,74 | 0,00% | 1.853.576,00 |
| 04.04.2024 | 2,78 | 2,79 | 2,69 | 2,74 | -1,08% | 2.339.524,00 |
| 03.04.2024 | 2,76 | 2,79 | 2,74 | 2,77 | 0,36% | 1.443.043,00 |
| 02.04.2024 | 2,70 | 2,78 | 2,69 | 2,76 | 2,60% | 1.606.329,00 |
| 01.04.2024 | 2,67 | 2,73 | 2,61 | 2,69 | 1,51% | 2.262.502,00 |
| 28.03.2024 | 2,59 | 2,67 | 2,56 | 2,65 | 3,92% | 2.721.804,00 |
| 27.03.2024 | 2,46 | 2,56 | 2,45 | 2,55 | 3,66% | 2.434.732,00 |
| 26.03.2024 | 2,56 | 2,56 | 2,46 | 2,46 | -2,77% | 1.956.910,00 |
| 25.03.2024 | 2,55 | 2,59 | 2,52 | 2,53 | 0,00% | 1.657.669,00 |
| 22.03.2024 | 2,60 | 2,61 | 2,53 | 2,53 | -2,69% | 1.415.669,00 |
| 21.03.2024 | 2,69 | 2,71 | 2,59 | 2,60 | -1,89% | 2.565.341,00 |
| 20.03.2024 | 2,53 | 2,65 | 2,49 | 2,65 | 4,33% | 2.377.709,00 |
| 19.03.2024 | 2,56 | 2,63 | 2,52 | 2,54 | -1,93% | 2.280.716,00 |
| 18.03.2024 | 2,60 | 2,60 | 2,46 | 2,59 | 0,00% | 3.030.458,00 |
| 15.03.2024 | 2,50 | 2,60 | 2,48 | 2,59 | 3,19% | 17.177.301,00 |
| 14.03.2024 | 2,56 | 2,56 | 2,45 | 2,51 | -1,57% | 3.395.883,00 |
| 13.03.2024 | 2,50 | 2,59 | 2,47 | 2,55 | 2,00% | 4.106.884,00 |
| 12.03.2024 | 2,59 | 2,59 | 2,47 | 2,50 | -3,47% | 4.456.651,00 |
| 11.03.2024 | 2,57 | 2,60 | 2,53 | 2,59 | 0,39% | 3.979.731,00 |
| 08.03.2024 | 2,63 | 2,71 | 2,55 | 2,58 | -1,15% | 4.167.897,00 |
| 07.03.2024 | 2,63 | 2,71 | 2,59 | 2,61 | -0,38% | 3.836.975,00 |
| 06.03.2024 | 2,80 | 2,83 | 2,51 | 2,62 | -8,07% | 7.721.175,00 |
| 05.03.2024 | 2,85 | 2,93 | 2,83 | 2,85 | -0,35% | 2.999.137,00 |