2,380$
2,15%
Echtzeit-Aktienkurs W&T Offshore
Bid:
Ask:
Aktienkurse zur W&T Offshore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 2,34 | 2,39 | 2,33 | 2,38 | 2,15% | 807.277,00 |
| 08.05.2024 | 2,33 | 2,37 | 2,30 | 2,33 | -0,43% | 1.485.383,00 |
| 07.05.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -2,50% | 1.452.657,00 |
| 06.05.2024 | 2,37 | 2,45 | 2,36 | 2,40 | 3,00% | 2.465.894,00 |
| 03.05.2024 | 2,30 | 2,35 | 2,27 | 2,33 | 2,19% | 1.826.096,00 |
| 02.05.2024 | 2,31 | 2,36 | 2,25 | 2,28 | 2,24% | 2.072.625,00 |
| 01.05.2024 | 2,26 | 2,27 | 2,19 | 2,23 | -0,89% | 2.081.627,00 |
| 30.04.2024 | 2,38 | 2,38 | 2,25 | 2,25 | -5,46% | 1.854.699,00 |
| 29.04.2024 | 2,35 | 2,40 | 2,33 | 2,38 | 1,28% | 1.342.964,00 |
| 26.04.2024 | 2,32 | 2,37 | 2,31 | 2,35 | 0,86% | 928.544,00 |
| 25.04.2024 | 2,35 | 2,39 | 2,30 | 2,33 | -1,69% | 2.424.977,00 |
| 24.04.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -1,25% | 1.236.786,00 |
| 23.04.2024 | 2,38 | 2,44 | 2,35 | 2,40 | 1,27% | 1.802.296,00 |
| 22.04.2024 | 2,40 | 2,41 | 2,32 | 2,37 | -1,66% | 1.552.606,00 |
| 19.04.2024 | 2,39 | 2,44 | 2,37 | 2,41 | 1,26% | 1.509.397,00 |
| 18.04.2024 | 2,42 | 2,48 | 2,37 | 2,38 | -1,24% | 2.448.235,00 |
| 17.04.2024 | 2,50 | 2,53 | 2,41 | 2,41 | -3,60% | 2.352.093,00 |
| 16.04.2024 | 2,55 | 2,58 | 2,50 | 2,50 | -2,72% | 1.815.425,00 |
| 15.04.2024 | 2,61 | 2,64 | 2,55 | 2,57 | -1,15% | 2.289.647,00 |
| 12.04.2024 | 2,61 | 2,75 | 2,59 | 2,60 | 0,78% | 2.466.448,00 |
| 11.04.2024 | 2,61 | 2,82 | 2,58 | 2,58 | 0,00% | 3.080.474,00 |
| 10.04.2024 | 2,56 | 2,62 | 2,52 | 2,58 | -0,39% | 2.647.452,00 |
| 09.04.2024 | 2,61 | 2,65 | 2,57 | 2,59 | -1,52% | 1.832.018,00 |
| 08.04.2024 | 2,74 | 2,78 | 2,58 | 2,63 | -4,01% | 2.665.352,00 |
| 05.04.2024 | 2,75 | 2,78 | 2,68 | 2,74 | 0,00% | 1.853.576,00 |
| 04.04.2024 | 2,78 | 2,79 | 2,69 | 2,74 | -1,08% | 2.339.524,00 |
| 03.04.2024 | 2,76 | 2,79 | 2,74 | 2,77 | 0,36% | 1.443.043,00 |
| 02.04.2024 | 2,70 | 2,78 | 2,69 | 2,76 | 2,60% | 1.606.329,00 |
| 01.04.2024 | 2,67 | 2,73 | 2,61 | 2,69 | 1,51% | 2.262.502,00 |
| 28.03.2024 | 2,59 | 2,67 | 2,56 | 2,65 | 3,92% | 2.721.804,00 |
| 27.03.2024 | 2,46 | 2,56 | 2,45 | 2,55 | 3,66% | 2.434.732,00 |
| 26.03.2024 | 2,56 | 2,56 | 2,46 | 2,46 | -2,77% | 1.956.910,00 |
| 25.03.2024 | 2,55 | 2,59 | 2,52 | 2,53 | 0,00% | 1.657.669,00 |
| 22.03.2024 | 2,60 | 2,61 | 2,53 | 2,53 | -2,69% | 1.415.669,00 |
| 21.03.2024 | 2,69 | 2,71 | 2,59 | 2,60 | -1,89% | 2.565.341,00 |
| 20.03.2024 | 2,53 | 2,65 | 2,49 | 2,65 | 4,33% | 2.377.709,00 |
| 19.03.2024 | 2,56 | 2,63 | 2,52 | 2,54 | -1,93% | 2.280.716,00 |
| 18.03.2024 | 2,60 | 2,60 | 2,46 | 2,59 | 0,00% | 3.030.458,00 |
| 15.03.2024 | 2,50 | 2,60 | 2,48 | 2,59 | 3,19% | 17.177.301,00 |
| 14.03.2024 | 2,56 | 2,56 | 2,45 | 2,51 | -1,57% | 3.395.883,00 |
| 13.03.2024 | 2,50 | 2,59 | 2,47 | 2,55 | 2,00% | 4.106.884,00 |
| 12.03.2024 | 2,59 | 2,59 | 2,47 | 2,50 | -3,47% | 4.456.651,00 |
| 11.03.2024 | 2,57 | 2,60 | 2,53 | 2,59 | 0,39% | 3.979.731,00 |
| 08.03.2024 | 2,63 | 2,71 | 2,55 | 2,58 | -1,15% | 4.167.897,00 |
| 07.03.2024 | 2,63 | 2,71 | 2,59 | 2,61 | -0,38% | 3.836.975,00 |
| 06.03.2024 | 2,80 | 2,83 | 2,51 | 2,62 | -8,07% | 7.721.175,00 |
| 05.03.2024 | 2,85 | 2,93 | 2,83 | 2,85 | -0,35% | 2.999.137,00 |
| 04.03.2024 | 3,05 | 3,05 | 2,85 | 2,86 | -5,30% | 2.934.640,00 |
| 01.03.2024 | 3,06 | 3,10 | 3,01 | 3,02 | 0,00% | 2.001.167,00 |
| 29.02.2024 | 3,00 | 3,06 | 2,97 | 3,02 | 1,34% | 2.059.930,00 |
| 28.02.2024 | 3,02 | 3,05 | 2,96 | 2,98 | -1,32% | 2.078.385,00 |
| 27.02.2024 | 2,95 | 3,06 | 2,93 | 3,02 | 2,72% | 3.191.860,00 |
| 26.02.2024 | 2,95 | 2,98 | 2,89 | 2,94 | -0,68% | 2.010.851,00 |
| 23.02.2024 | 2,95 | 2,98 | 2,90 | 2,96 | -1,66% | 1.719.926,00 |
| 22.02.2024 | 3,05 | 3,07 | 2,99 | 3,01 | -2,27% | 2.767.857,00 |
| 21.02.2024 | 3,10 | 3,16 | 3,04 | 3,08 | 0,00% | 2.638.420,00 |
| 20.02.2024 | 3,10 | 3,16 | 3,03 | 3,08 | -1,28% | 3.471.525,00 |
| 16.02.2024 | 3,12 | 3,17 | 3,05 | 3,12 | -0,64% | 2.166.452,00 |
| 15.02.2024 | 2,95 | 3,16 | 2,94 | 3,14 | 7,17% | 2.548.645,00 |
| 14.02.2024 | 2,90 | 2,96 | 2,87 | 2,93 | 2,09% | 1.978.276,00 |
| 13.02.2024 | 2,96 | 2,99 | 2,86 | 2,87 | -3,69% | 2.435.384,00 |
| 12.02.2024 | 2,86 | 3,03 | 2,86 | 2,98 | 4,20% | 2.048.918,00 |
| 09.02.2024 | 2,84 | 2,91 | 2,83 | 2,86 | -0,35% | 2.316.911,00 |
| 08.02.2024 | 2,78 | 2,90 | 2,76 | 2,87 | 2,50% | 2.284.882,00 |
| 07.02.2024 | 2,83 | 2,86 | 2,73 | 2,80 | 0,00% | 1.922.632,00 |
| 06.02.2024 | 2,77 | 2,86 | 2,75 | 2,80 | 1,45% | 2.380.524,00 |
| 05.02.2024 | 2,77 | 2,82 | 2,71 | 2,76 | -1,08% | 2.738.858,00 |
| 02.02.2024 | 2,93 | 2,93 | 2,79 | 2,79 | -4,45% | 2.677.563,00 |
| 01.02.2024 | 3,08 | 3,16 | 2,91 | 2,92 | -3,95% | 2.955.170,00 |
| 31.01.2024 | 3,25 | 3,25 | 3,04 | 3,04 | -6,46% | 2.271.729,00 |
| 30.01.2024 | 3,19 | 3,26 | 3,13 | 3,25 | 0,31% | 2.110.705,00 |
| 29.01.2024 | 3,25 | 3,25 | 3,15 | 3,24 | -0,61% | 2.410.693,00 |
| 26.01.2024 | 3,17 | 3,28 | 3,17 | 3,26 | 2,52% | 2.776.870,00 |
| 25.01.2024 | 3,13 | 3,19 | 3,02 | 3,18 | 3,58% | 3.815.287,00 |
| 24.01.2024 | 2,97 | 3,08 | 2,91 | 3,07 | 5,50% | 3.265.179,00 |
| 23.01.2024 | 2,85 | 3,00 | 2,84 | 2,91 | 2,83% | 3.109.696,00 |
| 22.01.2024 | 2,67 | 2,85 | 2,65 | 2,83 | 8,02% | 3.283.650,00 |
| 19.01.2024 | 2,60 | 2,63 | 2,55 | 2,62 | 1,16% | 1.882.519,00 |
| 18.01.2024 | 2,63 | 2,65 | 2,56 | 2,59 | -0,38% | 2.686.174,00 |
| 17.01.2024 | 2,72 | 2,74 | 2,60 | 2,60 | -5,80% | 4.966.583,00 |
| 16.01.2024 | 2,98 | 2,99 | 2,75 | 2,76 | -6,44% | 4.151.321,00 |
| 12.01.2024 | 3,02 | 3,06 | 2,88 | 2,95 | 1,03% | 2.040.260,00 |
| 11.01.2024 | 2,93 | 2,96 | 2,88 | 2,92 | 0,34% | 1.813.532,00 |
| 10.01.2024 | 2,99 | 2,99 | 2,89 | 2,91 | -1,69% | 2.400.647,00 |
| 09.01.2024 | 3,08 | 3,10 | 2,96 | 2,96 | -3,90% | 2.290.151,00 |
| 08.01.2024 | 3,10 | 3,11 | 3,04 | 3,08 | -3,14% | 2.284.730,00 |
| 05.01.2024 | 3,17 | 3,20 | 3,13 | 3,18 | 1,60% | 2.268.569,00 |
| 04.01.2024 | 3,32 | 3,34 | 3,13 | 3,13 | -5,44% | 2.734.249,00 |
| 03.01.2024 | 3,26 | 3,34 | 3,20 | 3,31 | 2,16% | 1.889.729,00 |
| 02.01.2024 | 3,30 | 3,36 | 3,23 | 3,24 | -0,61% | 2.262.002,00 |
| 29.12.2023 | 3,34 | 3,34 | 3,23 | 3,26 | -2,10% | 2.068.214,00 |
| 28.12.2023 | 3,37 | 3,39 | 3,31 | 3,33 | -1,77% | 1.607.880,00 |
| 27.12.2023 | 3,42 | 3,44 | 3,36 | 3,39 | -0,59% | 1.676.026,00 |
| 26.12.2023 | 3,36 | 3,42 | 3,32 | 3,41 | 3,02% | 2.035.867,00 |
| 22.12.2023 | 3,35 | 3,38 | 3,29 | 3,31 | 0,00% | 2.101.478,00 |
| 21.12.2023 | 3,21 | 3,32 | 3,21 | 3,31 | 3,12% | 1.888.036,00 |
| 20.12.2023 | 3,28 | 3,31 | 3,19 | 3,21 | -1,83% | 2.172.013,00 |
| 19.12.2023 | 3,25 | 3,28 | 3,18 | 3,27 | 0,62% | 2.317.238,00 |
| 18.12.2023 | 3,33 | 3,41 | 3,24 | 3,25 | -0,31% | 2.865.355,00 |
| 15.12.2023 | 3,32 | 3,35 | 3,19 | 3,26 | -1,51% | 7.151.588,00 |