3,340$
5,70%
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% | 3.969.059,00 |
| 10.11.2026 | 2,97 | 2,97 | 2,78 | 2,89 | -5,86% | 6.366.850,00 |
| 09.11.2026 | 3,00 | 3,10 | 2,96 | 3,07 | -0,65% | 3.213.055,00 |
| 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% | 3.953.880,00 |
| 04.11.2026 | 3,44 | 3,44 | 3,17 | 3,21 | -9,32% | 5.645.905,00 |
| 03.11.2026 | 3,57 | 3,69 | 3,52 | 3,54 | -1,39% | 3.350.140,00 |
| 02.11.2026 | 3,84 | 3,87 | 3,58 | 3,59 | -11,36% | 7.172.346,00 |
| 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% | 3.868.868,00 |
| 28.10.2026 | 4,22 | 4,25 | 4,13 | 4,22 | 1,69% | 3.819.360,00 |
| 27.10.2026 | 4,21 | 4,29 | 4,14 | 4,15 | -2,12% | 4.099.545,00 |
| 26.10.2026 | 4,09 | 4,30 | 4,09 | 4,24 | 1,19% | 4.219.994,00 |
| 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% | 4.650.141,00 |
| 21.10.2026 | 3,87 | 4,03 | 3,80 | 3,98 | 0,76% | 3.773.583,00 |
| 20.10.2026 | 3,90 | 3,97 | 3,74 | 3,95 | 2,60% | 4.430.297,00 |
| 19.10.2026 | 3,74 | 3,90 | 3,74 | 3,85 | 1,32% | 4.089.910,00 |
| 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% | 3.845.402,00 |
| 14.10.2026 | 3,89 | 3,89 | 3,65 | 3,65 | -4,70% | 4.249.370,00 |
| 13.10.2026 | 3,77 | 3,87 | 3,75 | 3,83 | 2,13% | 3.272.362,00 |
| 12.10.2026 | 3,71 | 3,78 | 3,68 | 3,75 | 3,31% | 2.753.242,00 |
| 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% | 4.464.563,00 |
| 07.10.2026 | 3,65 | 3,68 | 3,48 | 3,57 | -0,56% | 2.823.187,00 |
| 06.10.2026 | 3,59 | 3,66 | 3,53 | 3,59 | -0,28% | 2.264.008,00 |
| 05.10.2026 | 3,51 | 3,70 | 3,44 | 3,60 | 1,12% | 3.450.212,00 |
| 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% | 3.022.701,00 |
| 30.09.2026 | 3,54 | 3,67 | 3,50 | 3,57 | 2,29% | 3.419.129,00 |
| 29.09.2026 | 3,51 | 3,55 | 3,43 | 3,49 | -2,51% | 3.656.263,00 |
| 28.09.2026 | 3,73 | 3,77 | 3,55 | 3,58 | -1,92% | 3.746.908,00 |
| 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% | 4.477.984,00 |
| 23.09.2026 | 3,71 | 3,79 | 3,66 | 3,74 | 2,47% | 3.640.035,00 |
| 22.09.2026 | 3,65 | 3,75 | 3,60 | 3,65 | -2,41% | 3.558.999,00 |
| 21.09.2026 | 3,74 | 3,82 | 3,69 | 3,74 | -2,60% | 3.159.443,00 |
| 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% | 3.567.004,00 |
| 16.09.2026 | 4,06 | 4,06 | 3,85 | 3,89 | -5,81% | 3.952.781,00 |
| 15.09.2026 | 4,03 | 4,28 | 4,03 | 4,13 | 3,25% | 4.942.440,00 |
| 14.09.2026 | 4,21 | 4,27 | 3,99 | 4,00 | -2,68% | 5.987.203,00 |
| 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% | 5.463.938,00 |
| 09.09.2026 | 4,09 | 4,11 | 3,93 | 4,06 | 2,53% | 3.938.134,00 |
| 08.09.2026 | 3,92 | 4,00 | 3,87 | 3,96 | 3,66% | 2.689.993,00 |
| 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% | 2.572.302,00 |
| 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% | 3.232.172,00 |
| 31.08.2026 | 3,83 | 3,85 | 3,61 | 3,71 | 3,92% | 2.584.716,00 |
| 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% | 2.885.795,00 |
| 26.08.2026 | 3,51 | 3,64 | 3,51 | 3,57 | -0,83% | 2.767.176,00 |
| 25.08.2026 | 3,62 | 3,70 | 3,60 | 3,60 | -5,26% | 2.542.519,00 |
| 24.08.2026 | 3,85 | 3,89 | 3,70 | 3,80 | -3,06% | 2.681.042,00 |
| 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% | 4.230.239,00 |
| 19.08.2026 | 3,84 | 3,96 | 3,84 | 3,86 | 0,78% | 2.733.402,00 |
| 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% | 2.586.299,00 |
| 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% | 2.793.836,00 |
| 12.08.2026 | 3,78 | 3,80 | 3,67 | 3,68 | -3,41% | 2.886.096,00 |
| 11.08.2026 | 3,75 | 3,97 | 3,72 | 3,81 | -0,26% | 4.735.245,00 |
| 10.08.2026 | 3,53 | 3,87 | 3,53 | 3,82 | 11,37% | 6.262.503,00 |
| 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% | 5.435.367,00 |
| 05.08.2026 | 3,39 | 3,41 | 3,25 | 3,25 | -4,97% | 4.766.425,00 |
| 04.08.2026 | 3,36 | 3,46 | 3,34 | 3,42 | -2,56% | 4.493.126,00 |
| 03.08.2026 | 3,35 | 3,55 | 3,30 | 3,51 | -2,23% | 5.416.577,00 |
| 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% | 3.346.789,00 |
| 29.07.2026 | 3,40 | 3,56 | 3,38 | 3,53 | 11,01% | 5.526.403,00 |
| 28.07.2026 | 3,30 | 3,33 | 3,13 | 3,18 | -3,93% | 3.720.303,00 |
| 27.07.2026 | 3,39 | 3,57 | 3,31 | 3,31 | -9,56% | 4.285.118,00 |
| 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% | 4.961.323,00 |
| 22.07.2026 | 3,72 | 3,81 | 3,65 | 3,72 | 2,48% | 3.773.559,00 |
| 21.07.2026 | 3,53 | 3,68 | 3,53 | 3,63 | 3,42% | 3.672.255,00 |
| 20.07.2026 | 3,39 | 3,58 | 3,34 | 3,51 | 0,57% | 3.820.022,00 |
| 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% | 2.473.906,00 |
| 15.07.2026 | 3,59 | 3,62 | 3,32 | 3,41 | -5,01% | 3.409.848,00 |
| 14.07.2026 | 3,57 | 3,60 | 3,48 | 3,59 | 1,13% | 4.799.736,00 |
| 13.07.2026 | 3,58 | 3,63 | 3,40 | 3,55 | 5,34% | 5.040.905,00 |
| 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% | 4.194.929,00 |
| 08.07.2026 | 3,56 | 3,75 | 3,47 | 3,59 | 8,46% | 8.879.838,00 |
| 07.07.2026 | 3,14 | 3,43 | 3,14 | 3,31 | 7,12% | 4.294.221,00 |
| 06.07.2026 | 3,04 | 3,17 | 3,03 | 3,09 | 0,00% | 1.996.055,00 |
| 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% | 2.124.616,00 |
| 30.06.2026 | 3,19 | 3,28 | 3,13 | 3,15 | -1,56% | 2.659.236,00 |
| 29.06.2026 | 3,29 | 3,30 | 3,14 | 3,20 | -2,14% | 2.104.324,00 |
| 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% | 3.251.208,00 |
| 24.06.2026 | 3,21 | 3,21 | 3,08 | 3,13 | -6,01% | 3.560.966,00 |