2,260€
4,63%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,26 | 2,27 | 2,26 | 2,26 | 4,63% | - |
| 06.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 150,00 |
| 03.05.2024 | 2,12 | 2,18 | 2,11 | 2,17 | 1,88% | - |
| 02.05.2024 | 2,08 | 2,23 | 2,06 | 2,13 | 0,95% | - |
| 30.04.2024 | 2,22 | 2,24 | 2,11 | 2,11 | -5,38% | - |
| 29.04.2024 | 2,19 | 2,24 | 2,18 | 2,23 | 1,36% | - |
| 26.04.2024 | 2,18 | 2,21 | 2,16 | 2,20 | 1,38% | - |
| 25.04.2024 | 2,22 | 2,25 | 2,15 | 2,17 | -2,25% | - |
| 24.04.2024 | 2,25 | 2,26 | 2,21 | 2,22 | -2,63% | - |
| 23.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | 352,00 |
| 22.04.2024 | 2,24 | 2,28 | 2,19 | 2,23 | -1,33% | - |
| 19.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 100,00 |
| 18.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | 1.000,00 |
| 17.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | 2.000,00 |
| 16.04.2024 | 2,43 | 2,45 | 2,37 | 2,37 | -2,47% | - |
| 15.04.2024 | 2,43 | 2,54 | 2,40 | 2,43 | -0,82% | - |
| 12.04.2024 | 2,41 | 2,58 | 2,41 | 2,45 | -0,41% | - |
| 11.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 400,00 |
| 10.04.2024 | 2,39 | 2,43 | 2,35 | 2,42 | 1,26% | - |
| 09.04.2024 | 2,42 | 2,44 | 2,37 | 2,39 | -1,65% | - |
| 08.04.2024 | 2,51 | 2,56 | 2,38 | 2,43 | -2,80% | - |
| 05.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 100,00 |
| 04.04.2024 | 2,55 | 2,57 | 2,47 | 2,52 | -2,33% | - |
| 03.04.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 1,18% | 39,00 |
| 02.04.2024 | 2,53 | 2,58 | 2,50 | 2,55 | 9,91% | - |
| 28.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | 38,00 |
| 27.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | 2.500,00 |
| 26.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 1.724,00 |
| 25.03.2024 | 2,35 | 2,39 | 2,33 | 2,34 | -0,21% | - |
| 22.03.2024 | 2,41 | 2,44 | 2,35 | 2,35 | -2,29% | - |
| 21.03.2024 | 2,42 | 2,48 | 2,39 | 2,40 | -0,52% | - |
| 20.03.2024 | 2,35 | 2,43 | 2,29 | 2,41 | 2,99% | - |
| 19.03.2024 | 2,38 | 2,42 | 2,33 | 2,34 | 1,85% | - |
| 18.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,56% | 2.000,00 |
| 15.03.2024 | 2,29 | 2,39 | 2,28 | 2,39 | 3,25% | - |
| 14.03.2024 | 2,34 | 2,37 | 2,25 | 2,31 | -1,07% | - |
| 13.03.2024 | 2,30 | 2,34 | 2,29 | 2,34 | 1,52% | 20.075,00 |
| 12.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,34% | 7,00 |
| 11.03.2024 | 2,34 | 2,40 | 2,31 | 2,36 | -2,69% | - |
| 08.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | 1.000,00 |
| 07.03.2024 | 2,46 | 2,46 | 2,40 | 2,40 | 0,84% | 1.420,00 |
| 06.03.2024 | 2,44 | 2,44 | 2,38 | 2,38 | -9,51% | 1.615,00 |
| 05.03.2024 | 2,65 | 2,70 | 2,61 | 2,63 | -4,36% | - |
| 04.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | 1.300,00 |
| 01.03.2024 | 2,81 | 2,86 | 2,79 | 2,79 | 0,00% | - |
| 29.02.2024 | 2,75 | 2,83 | 2,73 | 2,79 | 0,72% | - |
| 28.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | 15,00 |
| 27.02.2024 | 2,71 | 2,82 | 2,70 | 2,79 | 3,33% | - |
| 26.02.2024 | 2,71 | 2,71 | 2,70 | 2,70 | -1,46% | 380,00 |
| 23.02.2024 | 2,77 | 2,79 | 2,68 | 2,74 | -0,99% | - |
| 22.02.2024 | 2,85 | 2,88 | 2,77 | 2,77 | -2,64% | - |
| 21.02.2024 | 2,85 | 2,92 | 2,82 | 2,84 | -1,64% | - |
| 20.02.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 1,40% | 220,00 |
| 19.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,47% | 200,00 |
| 16.02.2024 | 2,89 | 2,93 | 2,84 | 2,89 | 4,42% | - |
| 15.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,65% | 185,00 |
| 14.02.2024 | 2,68 | 2,76 | 2,67 | 2,73 | 1,11% | - |
| 13.02.2024 | 2,78 | 2,82 | 2,68 | 2,70 | -2,71% | - |
| 12.02.2024 | 2,65 | 2,81 | 2,62 | 2,77 | 4,63% | - |
| 09.02.2024 | 2,66 | 2,70 | 2,63 | 2,65 | -0,75% | - |
| 08.02.2024 | 2,60 | 2,69 | 2,56 | 2,67 | 2,40% | - |
| 07.02.2024 | 2,60 | 2,66 | 2,55 | 2,61 | -1,88% | - |
| 06.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,71% | 200,00 |
| 05.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | 57,00 |
| 02.02.2024 | 2,72 | 2,74 | 2,59 | 2,59 | -3,72% | - |
| 01.02.2024 | 2,87 | 2,92 | 2,68 | 2,69 | -4,86% | - |
| 31.01.2024 | 3,00 | 3,01 | 2,82 | 2,83 | -5,83% | - |
| 30.01.2024 | 3,00 | 3,00 | 2,89 | 3,00 | -1,07% | - |
| 29.01.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,25% | 250,00 |
| 26.01.2024 | 2,95 | 3,02 | 2,91 | 3,00 | 4,99% | - |
| 25.01.2024 | 2,90 | 2,90 | 2,86 | 2,86 | 0,97% | 1.909,00 |
| 24.01.2024 | 2,69 | 2,83 | 2,66 | 2,83 | 5,21% | - |
| 23.01.2024 | 2,61 | 2,76 | 2,59 | 2,69 | 3,76% | - |
| 22.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 7,92% | 57,00 |
| 19.01.2024 | 2,41 | 2,44 | 2,35 | 2,40 | 0,52% | - |
| 18.01.2024 | 2,42 | 2,45 | 2,36 | 2,39 | -0,62% | - |
| 17.01.2024 | 2,57 | 2,58 | 2,40 | 2,40 | -5,51% | - |
| 16.01.2024 | 2,70 | 2,74 | 2,54 | 2,54 | -5,40% | - |
| 15.01.2024 | 2,69 | 2,70 | 2,64 | 2,69 | -0,83% | - |
| 12.01.2024 | 2,72 | 2,72 | 2,71 | 2,71 | 1,31% | 650,00 |
| 11.01.2024 | 2,67 | 2,71 | 2,64 | 2,68 | 0,94% | - |
| 10.01.2024 | 2,73 | 2,74 | 2,64 | 2,65 | -2,39% | - |
| 09.01.2024 | 2,80 | 2,88 | 2,71 | 2,72 | -3,64% | - |
| 08.01.2024 | 2,86 | 2,95 | 2,78 | 2,82 | -2,93% | - |
| 05.01.2024 | 2,90 | 2,93 | 2,86 | 2,90 | 0,69% | - |
| 04.01.2024 | 3,04 | 3,06 | 2,87 | 2,88 | -4,79% | - |
| 03.01.2024 | 2,96 | 3,06 | 2,92 | 3,03 | 2,37% | - |
| 02.01.2024 | 2,97 | 3,07 | 2,95 | 2,96 | -1,99% | - |
| 29.12.2023 | 3,01 | 3,03 | 2,99 | 3,02 | 0,33% | - |
| 28.12.2023 | 3,07 | 3,08 | 3,00 | 3,01 | -1,72% | - |
| 27.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 2,34% | 1,00 |
| 22.12.2023 | 2,99 | 2,99 | 2,99 | 2,99 | 0,67% | 5,00 |
| 21.12.2023 | 2,97 | 2,97 | 2,97 | 2,97 | -0,34% | 151,00 |
| 20.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | -0,08% | 75,00 |
| 19.12.2023 | 2,97 | 3,01 | 2,90 | 2,98 | 0,34% | - |
| 18.12.2023 | 3,01 | 3,12 | 2,96 | 2,97 | -0,50% | - |
| 15.12.2023 | 3,01 | 3,07 | 2,93 | 2,99 | 2,66% | - |
| 14.12.2023 | 2,99 | 2,99 | 2,91 | 2,91 | 4,86% | 1.208,00 |
| 13.12.2023 | 2,76 | 2,78 | 2,76 | 2,78 | -0,18% | 1.010,00 |
| 12.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -2,03% | 507,00 |