3,380€
4,32%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3,24 | 3,34 | 3,21 | 3,32 | 2,47% | - |
| 15.10.2026 | 3,24 | 3,30 | 3,17 | 3,24 | -3,57% | - |
| 14.10.2026 | 3,42 | 3,52 | 3,35 | 3,36 | -2,04% | - |
| 13.10.2026 | 3,31 | 3,46 | 3,29 | 3,43 | 2,08% | - |
| 12.10.2026 | 3,23 | 3,38 | 3,21 | 3,36 | 0,30% | - |
| 09.10.2026 | 3,29 | 3,36 | 3,24 | 3,35 | 1,82% | - |
| 08.10.2026 | 3,27 | 3,31 | 3,20 | 3,29 | 4,11% | - |
| 07.10.2026 | 3,21 | 3,29 | 3,16 | 3,16 | -1,86% | - |
| 06.10.2026 | 3,19 | 3,23 | 3,14 | 3,22 | -1,83% | - |
| 05.10.2026 | 3,13 | 3,28 | 3,08 | 3,28 | 5,13% | - |
| 02.10.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 01.10.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 30.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 29.09.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 28.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -5,49% | - |
| 25.09.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 3,14% | - |
| 24.09.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 23.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 22.09.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 21.09.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -1,82% | - |
| 18.09.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 17.09.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -5,20% | - |
| 16.09.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 2,98% | - |
| 15.09.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -2,33% | - |
| 14.09.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -1,71% | - |
| 11.09.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 10.09.2026 | 3,38 | 3,50 | 3,38 | 3,50 | 6,06% | 1.000,00 |
| 09.09.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 3,77% | - |
| 08.09.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 07.09.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 04.09.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 03.09.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 02.09.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 3,87% | - |
| 01.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 4,03% | - |
| 31.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 28.08.2026 | 3,04 | 3,06 | 3,04 | 3,06 | 3,38% | 24,00 |
| 27.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 26.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | - |
| 25.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 24.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -2,41% | - |
| 21.08.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 3,75% | - |
| 20.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -4,76% | - |
| 19.08.2026 | 3,20 | 3,36 | 3,20 | 3,36 | 7,01% | 1.965,00 |
| 18.08.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 17.08.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 14.08.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 13.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 12.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 11.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 11,11% | - |
| 10.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 07.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 06.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -5,56% | - |
| 05.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 04.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 03.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 31.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 30.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 10,37% | - |
| 29.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 28.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -6,00% | - |
| 27.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -8,54% | - |
| 24.07.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 23.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 22.07.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 21.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 20.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 5,71% | - |
| 17.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 16.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 15.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 14.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 13.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 10.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -5,26% | - |
| 09.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 8,57% | - |
| 08.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 6,87% | - |
| 07.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 1.410,00 |
| 06.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 03.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 02.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 01.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 30.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 29.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 26.06.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 1,49% | 110,00 |
| 25.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 24.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 23.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 22.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 19.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 18.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 17.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 16.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -16,47% | - |
| 15.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | - |
| 12.06.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -4,44% | - |
| 11.06.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 11,80% | - |
| 10.06.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -3,01% | - |
| 09.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -4,05% | - |
| 08.06.2026 | 3,20 | 3,46 | 3,20 | 3,46 | 1,76% | 750,00 |
| 05.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 1,80% | - |
| 04.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 03.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 02.06.2026 | 3,32 | 3,54 | 3,32 | 3,40 | 3,03% | 1.910,00 |
| 01.06.2026 | 3,26 | 3,30 | 3,26 | 3,30 | 6,45% | 151,00 |