1,475€
-4,84%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 1,55 | 1,59 | 1,47 | 1,48 | -4,52% | - |
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% | - |
08.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 13,71% | - |
07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -19,26% | - |
04.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,87% | - |
03.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
02.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -6,25% | - |
01.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
31.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
28.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
27.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
26.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
25.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
24.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
21.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
20.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
19.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
18.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,82% | - |
14.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
13.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
12.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |