3,150€
1,61%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 28.05.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -7,19% | - |
| 27.05.2026 | 3,38 | 3,38 | 3,34 | 3,34 | -10,22% | 630,00 |
| 26.05.2026 | 3,50 | 3,72 | 3,50 | 3,72 | 0,54% | 55,00 |
| 25.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 1,09% | - |
| 22.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -2,14% | - |
| 21.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -6,03% | - |
| 20.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -2,45% | - |
| 19.05.2026 | 4,08 | 4,08 | 4,08 | 4,08 | -0,49% | - |
| 18.05.2026 | 3,94 | 4,10 | 3,94 | 4,10 | 11,41% | 500,00 |
| 15.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,10% | - |
| 14.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 4,60% | - |
| 13.05.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 7,41% | - |
| 11.05.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 08.05.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 07.05.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -4,85% | - |
| 06.05.2026 | 3,48 | 3,48 | 3,30 | 3,30 | -9,34% | 950,00 |
| 05.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 6,43% | - |
| 04.05.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -8,06% | - |
| 30.04.2026 | 3,72 | 3,72 | 3,72 | 3,72 | 12,73% | - |
| 29.04.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 5,77% | - |
| 28.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 27.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 24.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | - |
| 23.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 29,84% | - |
| 22.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 17.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 6,78% | - |
| 16.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 15.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 14.04.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -9,02% | 1.000,00 |
| 13.04.2026 | 2,48 | 2,66 | 2,48 | 2,66 | 15,65% | 12,00 |
| 10.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 09.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 08.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -13,79% | 130,00 |
| 07.04.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 8,21% | 70,00 |
| 02.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | 200,00 |
| 01.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 31.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 7,75% | - |
| 30.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 27.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 26.03.2026 | 2,50 | 2,88 | 2,50 | 2,88 | 14,29% | 1.000,00 |
| 25.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 24.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -7,75% | - |
| 23.03.2026 | 2,58 | 2,76 | 2,58 | 2,58 | -5,15% | 2.800,00 |
| 20.03.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 7,94% | 2.500,00 |
| 19.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 18.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 17.03.2026 | 2,72 | 2,90 | 2,68 | 2,68 | -6,29% | 1.800,00 |
| 16.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 13.03.2026 | 2,96 | 2,96 | 2,86 | 2,90 | 10,69% | 6.000,00 |
| 12.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 14,91% | - |
| 11.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 10.03.2026 | 2,60 | 2,60 | 2,30 | 2,30 | -29,01% | 8.625,00 |
| 09.03.2026 | 2,84 | 3,30 | 2,84 | 3,24 | 23,66% | 19.729,00 |
| 06.03.2026 | 2,38 | 2,62 | 2,38 | 2,62 | 2,34% | 1.200,00 |
| 05.03.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 4,07% | 1.500,00 |
| 04.03.2026 | 2,78 | 2,86 | 2,44 | 2,46 | -10,87% | 1.270,00 |
| 03.03.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 1,47% | 300,00 |
| 02.03.2026 | 2,60 | 2,80 | 2,60 | 2,72 | 27,10% | 1.700,00 |
| 27.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 26.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 25.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 24.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 23.02.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 4,55% | 8.089,00 |
| 20.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 12,24% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 18.02.2026 | 1,81 | 1,92 | 1,81 | 1,92 | 2,13% | 1.300,00 |
| 17.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 13.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -13,72% | - |
| 12.02.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 10,78% | 1.100,00 |
| 11.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 10.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 09.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 13,14% | - |
| 06.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -4,37% | - |
| 05.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 04.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 03.02.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 1,72% | 1.965,00 |
| 02.02.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -5,43% | 2.385,00 |
| 30.01.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 6,36% | 100,00 |
| 29.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 28.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 26.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 23.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 22.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 4,55% | 5,00 |
| 21.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | -0,65% | 59,00 |
| 20.01.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 2.289,00 |
| 19.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 16.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 15.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 14.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 8,22% | - |
| 13.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 12.01.2026 | 1,38 | 1,44 | 1,38 | 1,44 | 9,92% | 100,00 |
| 09.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,97% | - |
| 08.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 06.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |