2,170€
12,73%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 1,78 | 1,95 | 1,78 | 1,92 | -0,52% | - |
| 10.10.2025 | 1,93 | 1,98 | 1,90 | 1,93 | -4,23% | - |
| 09.10.2025 | 1,94 | 2,03 | 1,91 | 2,01 | 3,34% | - |
| 08.10.2025 | 1,90 | 1,96 | 1,88 | 1,95 | 4,29% | - |
| 07.10.2025 | 1,88 | 1,90 | 1,81 | 1,87 | 0,00% | - |
| 06.10.2025 | 1,70 | 1,89 | 1,66 | 1,87 | 15,12% | - |
| 03.10.2025 | 1,60 | 1,64 | 1,57 | 1,62 | 3,85% | - |
| 02.10.2025 | 1,61 | 1,62 | 1,56 | 1,56 | 0,65% | - |
| 01.10.2025 | 1,55 | 1,57 | 1,51 | 1,55 | 0,00% | - |
| 30.09.2025 | 1,58 | 1,62 | 1,54 | 1,55 | -2,52% | - |
| 29.09.2025 | 1,76 | 1,78 | 1,59 | 1,59 | -6,47% | - |
| 26.09.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 3,03% | - |
| 25.09.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -2,08% | - |
| 24.09.2025 | 1,57 | 1,70 | 1,56 | 1,69 | 6,65% | - |
| 23.09.2025 | 1,50 | 1,59 | 1,50 | 1,58 | 6,76% | - |
| 22.09.2025 | 1,51 | 1,53 | 1,47 | 1,48 | -1,99% | - |
| 19.09.2025 | 1,54 | 1,57 | 1,50 | 1,51 | -1,95% | - |
| 18.09.2025 | 1,53 | 1,58 | 1,52 | 1,54 | 0,65% | - |
| 17.09.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 1,32% | - |
| 16.09.2025 | 1,48 | 1,51 | 1,46 | 1,51 | -17,49% | - |
| 23.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 6,40% | - |
| 13.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 12.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 06.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 04.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -9,31% | - |
| 25.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 24.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 23.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 22.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 12.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 11.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 10.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 09.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 08.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 03.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 02.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 28.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 5,98% | - |
| 20.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 15.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 13.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 12.06.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 6,74% | - |
| 07.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 05.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 04.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 03.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 31.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 22.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 17.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 14.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 13.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 10.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 08.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 03.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 30.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 29.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 26.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 25.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 24.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 23.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 22.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 19.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 18.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 16.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 11.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 10.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 05.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 04.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 03.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 9,09% | - |
| 28.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,74% | - |
| 21.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,50% | - |
| 20.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,21% | - |
| 19.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 4,22% | - |
| 15.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,81% | - |
| 14.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,91% | - |
| 12.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 11.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -14,23% | - |
| 29.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | - |
| 26.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 23.02.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | - |
| 22.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 21.02.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 20.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 19.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 5,58% | - |
| 15.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,51% | - |
| 14.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,64% | - |
| 13.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 4,56% | - |
| 12.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | - |
| 09.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,94% | - |
| 07.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -9,49% | - |
| 01.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -3,72% | - |
| 30.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 29.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,58% | - |
| 25.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 5,47% | - |
| 24.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 13,73% | - |
| 22.01.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,31% | - |
| 19.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 18.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -4,60% | - |
| 17.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -5,48% | - |