Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,31 | 3,31 | 3,30 | 3,30 | -0,60% | - |
| 25.02.2021 | 3,39 | 3,44 | 3,29 | 3,32 | 1,22% | - |
| 24.02.2021 | 3,28 | 3,28 | 3,28 | 3,28 | 7,03% | - |
| 23.02.2021 | 3,08 | 3,13 | 3,02 | 3,06 | 2,51% | - |
| 22.02.2021 | 3,08 | 3,14 | 2,99 | 2,99 | 2,23% | - |
| 19.02.2021 | 2,92 | 2,94 | 2,88 | 2,92 | 0,69% | - |
| 18.02.2021 | 2,96 | 2,99 | 2,89 | 2,90 | -3,65% | - |
| 17.02.2021 | 3,08 | 3,08 | 2,96 | 3,01 | -0,33% | - |
| 16.02.2021 | 3,00 | 3,04 | 2,97 | 3,02 | 4,86% | - |
| 12.02.2021 | 2,81 | 2,89 | 2,78 | 2,88 | 2,31% | - |
| 11.02.2021 | 2,90 | 2,90 | 2,75 | 2,82 | -4,09% | - |
| 10.02.2021 | 2,87 | 2,96 | 2,82 | 2,94 | 1,91% | - |
| 09.02.2021 | 2,88 | 2,95 | 2,85 | 2,88 | -2,70% | - |
| 08.02.2021 | 3,11 | 3,13 | 2,91 | 2,96 | 4,96% | - |
| 05.02.2021 | 2,68 | 2,83 | 2,68 | 2,82 | 5,82% | - |
| 04.02.2021 | 2,56 | 2,72 | 2,56 | 2,67 | 1,33% | - |
| 03.02.2021 | 2,59 | 2,67 | 2,57 | 2,63 | 5,84% | - |
| 02.02.2021 | 2,55 | 2,62 | 2,49 | 2,49 | 0,00% | - |
| 01.02.2021 | 2,39 | 2,52 | 0,00 | 2,49 | 2,47% | - |
| 29.01.2021 | 2,66 | 2,68 | 2,41 | 2,43 | -6,91% | - |
| 28.01.2021 | 2,69 | 2,69 | 2,50 | 2,61 | -2,62% | - |
| 27.01.2021 | 2,54 | 2,69 | 2,54 | 2,68 | 9,41% | - |
| 26.01.2021 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 25.01.2021 | 2,39 | 2,48 | 2,32 | 2,48 | 6,00% | - |
| 22.01.2021 | 2,27 | 2,34 | 2,27 | 2,34 | 2,41% | - |
| 21.01.2021 | 2,33 | 2,34 | 2,26 | 2,28 | -4,40% | - |
| 20.01.2021 | 2,43 | 2,45 | 2,36 | 2,39 | -1,65% | - |
| 19.01.2021 | 2,41 | 2,47 | 2,41 | 2,43 | 0,41% | - |
| 15.01.2021 | 2,42 | 2,46 | 2,38 | 2,42 | -3,98% | - |
| 14.01.2021 | 2,59 | 2,60 | 2,52 | 2,52 | -0,40% | - |
| 13.01.2021 | 2,52 | 2,53 | 2,48 | 2,53 | -1,94% | - |
| 12.01.2021 | 2,62 | 2,62 | 2,54 | 2,58 | 5,75% | - |
| 11.01.2021 | 2,40 | 2,46 | 2,40 | 2,44 | 0,83% | - |
| 08.01.2021 | 2,35 | 2,44 | 2,35 | 2,42 | 0,42% | - |
| 07.01.2021 | 2,44 | 2,47 | 2,40 | 2,41 | 0,42% | - |
| 06.01.2021 | 2,43 | 2,47 | 2,34 | 2,40 | 1,27% | - |
| 05.01.2021 | 2,37 | 2,45 | 2,36 | 2,37 | 7,26% | - |
| 04.01.2021 | 2,23 | 2,23 | 2,16 | 2,21 | 1,38% | - |
| 31.12.2020 | 2,23 | 2,24 | 2,16 | 2,18 | -3,12% | - |
| 30.12.2020 | 2,25 | 2,27 | 2,23 | 2,25 | 1,35% | - |
| 29.12.2020 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 28.12.2020 | 2,27 | 2,27 | 2,26 | 2,26 | -1,31% | - |
| 24.12.2020 | 2,32 | 2,39 | 2,27 | 2,29 | -3,79% | - |
| 23.12.2020 | 2,40 | 2,47 | 2,36 | 2,38 | 5,56% | - |
| 22.12.2020 | 2,31 | 2,31 | 2,24 | 2,25 | -3,64% | - |
| 21.12.2020 | 2,34 | 2,40 | 2,34 | 2,34 | -5,27% | - |
| 18.12.2020 | 2,53 | 2,56 | 2,44 | 2,47 | -1,20% | - |
| 17.12.2020 | 2,50 | 2,52 | 2,46 | 2,50 | -1,58% | - |
| 16.12.2020 | 2,57 | 2,59 | 2,52 | 2,54 | -2,50% | - |
| 15.12.2020 | 2,55 | 2,65 | 2,53 | 2,60 | 4,21% | - |
| 14.12.2020 | 2,56 | 2,70 | 2,48 | 2,50 | -4,22% | - |
| 11.12.2020 | 2,50 | 2,66 | 2,50 | 2,61 | 1,36% | - |
| 10.12.2020 | 2,49 | 2,75 | 2,44 | 2,57 | 21,23% | - |
| 09.12.2020 | 2,37 | 2,37 | 2,12 | 2,12 | -4,93% | - |
| 08.12.2020 | 2,21 | 2,23 | 2,16 | 2,23 | 7,47% | - |
| 07.12.2020 | 2,16 | 2,24 | 2,08 | 2,08 | -9,78% | - |
| 04.12.2020 | 2,21 | 2,30 | 2,18 | 2,30 | 10,84% | - |
| 03.12.2020 | 2,04 | 2,14 | 2,04 | 2,08 | -0,24% | - |
| 02.12.2020 | 2,08 | 2,20 | 2,03 | 2,08 | 21,99% | - |
| 01.12.2020 | 2,05 | 2,06 | 1,71 | 1,71 | -14,75% | - |
| 30.11.2020 | 2,03 | 2,08 | 1,96 | 2,00 | -8,26% | - |
| 27.11.2020 | 2,15 | 2,18 | 2,12 | 2,18 | 1,87% | - |
| 25.11.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -9,89% | - |
| 24.11.2020 | 2,26 | 2,45 | 2,26 | 2,38 | 16,14% | - |
| 23.11.2020 | 1,78 | 2,06 | 1,78 | 2,05 | 18,55% | - |
| 20.11.2020 | 1,79 | 1,79 | 1,73 | 1,73 | -0,58% | - |
| 19.11.2020 | 1,74 | 1,74 | 1,74 | 1,74 | -1,70% | - |
| 18.11.2020 | 1,86 | 1,90 | 1,77 | 1,77 | -3,29% | - |
| 17.11.2020 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 16.11.2020 | 1,83 | 1,83 | 1,76 | 1,80 | 3,46% | - |
| 13.11.2020 | 1,67 | 1,76 | 1,65 | 1,74 | 4,83% | - |
| 12.11.2020 | 1,71 | 1,71 | 1,65 | 1,66 | -3,50% | - |
| 11.11.2020 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 10.11.2020 | 1,71 | 1,73 | 0,00 | 1,72 | 1,48% | - |
| 09.11.2020 | 1,53 | 1,79 | 1,51 | 1,69 | 24,72% | - |
| 06.11.2020 | 2,50 | 2,50 | 1,36 | 1,36 | -4,58% | - |
| 05.11.2020 | 1,42 | 1,42 | 1,42 | 1,42 | -5,65% | - |
| 04.11.2020 | 1,46 | 1,55 | 0,00 | 1,51 | 2,03% | - |
| 03.11.2020 | 1,60 | 1,61 | 1,48 | 1,48 | -2,32% | - |
| 02.11.2020 | 1,46 | 1,52 | 1,44 | 1,51 | 7,47% | - |
| 30.10.2020 | 1,44 | 1,44 | 1,37 | 1,41 | -4,75% | - |
| 29.10.2020 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 28.10.2020 | 1,50 | 1,51 | 1,43 | 1,49 | -6,31% | - |
| 27.10.2020 | 1,59 | 1,59 | 1,59 | 1,59 | -2,46% | - |
| 26.10.2020 | 1,68 | 1,68 | 1,63 | 1,63 | -6,34% | - |
| 23.10.2020 | 1,71 | 1,74 | 1,71 | 1,74 | 1,17% | - |
| 22.10.2020 | 1,66 | 1,72 | 1,65 | 1,72 | 4,26% | - |
| 21.10.2020 | 1,67 | 1,67 | 1,65 | 1,65 | -0,90% | - |
| 20.10.2020 | 1,67 | 1,68 | 1,66 | 1,66 | 0,30% | - |
| 19.10.2020 | 1,72 | 1,72 | 1,66 | 1,66 | -2,93% | - |
| 16.10.2020 | 1,72 | 1,74 | 1,71 | 1,71 | -2,29% | - |
| 15.10.2020 | 1,72 | 1,75 | 1,71 | 1,75 | 2,35% | - |
| 14.10.2020 | 1,75 | 1,77 | 1,71 | 1,71 | -0,58% | - |
| 13.10.2020 | 1,76 | 1,77 | 1,72 | 1,72 | -3,92% | - |
| 12.10.2020 | 1,78 | 1,80 | 1,77 | 1,79 | -1,11% | - |
| 09.10.2020 | 1,81 | 1,82 | 1,77 | 1,81 | -0,55% | - |
| 08.10.2020 | 1,76 | 1,82 | 1,74 | 1,82 | 4,01% | - |
| 07.10.2020 | 1,72 | 1,75 | 1,70 | 1,75 | 1,16% | - |
| 06.10.2020 | 1,76 | 1,79 | 1,73 | 1,73 | -7,51% | - |
| 05.10.2020 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |