1,545€
0,98%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 27.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 26.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 25.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 22.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 21.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 19.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 18.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 15.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 14.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 13.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 12.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 08.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 07.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 6,21% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 05.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 01.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 31.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 30.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 29.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 25.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 24.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 23.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 21.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 18.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 16.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 15.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 14.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 11.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 10.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 09.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 08.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 07.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 02.07.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 2,84% | 714,00 |
| 01.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 30.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 27.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 26.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,36% | - |
| 24.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -12,83% | - |
| 23.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -7,43% | - |
| 20.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 19.06.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -2,88% | 300,00 |
| 18.06.2025 | 1,97 | 2,08 | 1,97 | 2,08 | 11,83% | 700,00 |
| 17.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 16.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 13.06.2025 | 1,71 | 1,84 | 1,71 | 1,84 | 13,58% | 700,00 |
| 12.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 11.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 10.06.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 9,72% | 3.335,00 |
| 09.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 06.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 05.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 04.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 03.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 02.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 28.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 27.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 22.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 21.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 20.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 19.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 16.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -6,57% | - |
| 15.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 6,06% | 500,00 |
| 13.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | - |
| 12.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 09.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 9,01% | 500,00 |
| 08.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 7,77% | - |
| 07.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 06.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 05.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 02.05.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 30.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 29.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 28.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 25.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 3,03% | - |
| 24.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -1,98% | - |
| 23.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | - |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,02% | - |
| 17.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 16.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -4,46% | - |
| 15.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 14.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 11.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -9,09% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 22,22% | - |
| 09.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -19,64% | - |