1,365$
1,11%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,38 | 1,41 | 1,35 | 1,37 | 1,48% | 1.790.736,00 |
| 08.05.2025 | 1,27 | 1,37 | 1,27 | 1,35 | 8,00% | 1.899.411,00 |
| 07.05.2025 | 1,17 | 1,27 | 1,15 | 1,25 | 7,76% | 3.028.092,00 |
| 06.05.2025 | 1,16 | 1,20 | 1,15 | 1,16 | 0,87% | 1.013.022,00 |
| 05.05.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -3,36% | 916.295,00 |
| 02.05.2025 | 1,18 | 1,21 | 1,16 | 1,19 | 2,59% | 792.948,00 |
| 01.05.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 0,87% | 874.243,00 |
| 30.04.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -3,36% | 1.241.297,00 |
| 29.04.2025 | 1,19 | 1,23 | 1,18 | 1,19 | 0,00% | 1.245.174,00 |
| 28.04.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 0,85% | 1.027.769,00 |
| 25.04.2025 | 1,16 | 1,18 | 1,14 | 1,18 | 1,72% | 720.400,00 |
| 24.04.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,87% | 756.855,00 |
| 23.04.2025 | 1,16 | 1,19 | 1,13 | 1,15 | 0,88% | 1.355.551,00 |
| 22.04.2025 | 1,15 | 1,19 | 1,14 | 1,14 | 0,00% | 1.035.662,00 |
| 21.04.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -3,39% | 963.109,00 |
| 17.04.2025 | 1,14 | 1,20 | 1,12 | 1,18 | 6,31% | 1.298.653,00 |
| 16.04.2025 | 1,12 | 1,18 | 1,11 | 1,11 | -0,89% | 1.509.784,00 |
| 15.04.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,61% | 760.626,00 |
| 14.04.2025 | 1,19 | 1,23 | 1,12 | 1,15 | -1,71% | 1.867.570,00 |
| 11.04.2025 | 1,13 | 1,19 | 1,12 | 1,17 | 3,54% | 1.420.372,00 |
| 10.04.2025 | 1,22 | 1,22 | 1,10 | 1,13 | -8,13% | 1.565.272,00 |
| 09.04.2025 | 1,14 | 1,25 | 1,09 | 1,23 | 7,89% | 4.305.019,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,14 | 1,14 | -8,06% | 3.062.221,00 |
| 07.04.2025 | 1,20 | 1,29 | 1,19 | 1,24 | 0,00% | 1.746.857,00 |
| 04.04.2025 | 1,25 | 1,29 | 1,17 | 1,24 | -5,34% | 2.598.598,00 |
| 03.04.2025 | 1,42 | 1,42 | 1,31 | 1,31 | -10,27% | 2.754.137,00 |
| 02.04.2025 | 1,46 | 1,48 | 1,42 | 1,46 | 0,00% | 931.692,00 |
| 01.04.2025 | 1,53 | 1,54 | 1,45 | 1,46 | -5,81% | 1.358.980,00 |
| 31.03.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,90% | 1.036.093,00 |
| 28.03.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 469.002,00 |
| 27.03.2025 | 1,62 | 1,63 | 1,57 | 1,59 | -3,05% | 1.092.814,00 |
| 26.03.2025 | 1,65 | 1,68 | 1,62 | 1,64 | 1,23% | 870.944,00 |
| 25.03.2025 | 1,66 | 1,67 | 1,62 | 1,62 | -1,22% | 543.630,00 |
| 24.03.2025 | 1,63 | 1,67 | 1,62 | 1,64 | 2,50% | 819.630,00 |
| 21.03.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 0,00% | 3.107.522,00 |
| 20.03.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -1,84% | 734.393,00 |
| 19.03.2025 | 1,58 | 1,63 | 1,56 | 1,63 | 3,16% | 936.500,00 |
| 18.03.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -0,63% | 729.854,00 |
| 17.03.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 1,92% | 1.118.797,00 |
| 14.03.2025 | 1,47 | 1,58 | 1,46 | 1,56 | 7,59% | 989.208,00 |
| 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 |