2,130€
-3,18%
Echtzeit-Aktienkurs W&T Offshore Inc.
Bid:
Ask:
Aktienkurse zur W&T Offshore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 30.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 29.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 26.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 25.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 24.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 23.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 22.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 19.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 18.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 17.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 16.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 15.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 12.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 11.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 10.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 09.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 08.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 05.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 04.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 03.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 02.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 7,30% | - |
| 28.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 3,56% | - |
| 27.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,39% | - |
| 26.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,22% | - |
| 25.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,74% | - |
| 22.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,04% | - |
| 21.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,90% | - |
| 20.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,91% | - |
| 19.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 18.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,29% | - |
| 15.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | - |
| 14.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,99% | - |
| 13.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,41% | - |
| 12.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 11.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,71% | - |
| 08.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,70% | - |
| 07.03.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -9,94% | 1.245,00 |
| 06.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 05.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,39% | - |
| 04.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 01.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -0,54% | - |
| 29.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 28.02.2024 | 2,76 | 2,76 | 2,75 | 2,75 | 2,61% | 15,00 |
| 27.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 26.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,91% | - |
| 23.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -3,18% | - |
| 22.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | - |
| 21.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -2,92% | - |
| 20.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,17% | - |
| 19.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | - |
| 16.02.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 7,25% | - |
| 15.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,19% | - |
| 14.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,28% | - |
| 13.02.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 3,80% | - |
| 12.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 09.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,72% | - |
| 08.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,19% | - |
| 07.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,38% | - |
| 06.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | - |
| 05.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 02.02.2024 | 2,70 | 2,70 | 2,62 | 2,62 | -7,92% | 185,00 |
| 01.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,22% | - |
| 31.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 30.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,34% | - |
| 29.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,41% | - |
| 26.01.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 3,01% | - |
| 25.01.2024 | 2,77 | 2,82 | 2,77 | 2,82 | 5,42% | 185,00 |
| 24.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,48% | - |
| 23.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 9,30% | - |
| 22.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | - |
| 19.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,21% | - |
| 18.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -7,38% | - |
| 17.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -4,28% | - |
| 16.01.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 15.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | - |
| 12.01.2024 | 2,68 | 2,69 | 2,68 | 2,69 | 2,28% | 600,00 |
| 11.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,23% | - |
| 10.01.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -3,24% | - |
| 09.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,30% | - |
| 08.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,17% | - |
| 05.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,48% | - |
| 04.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 3,08% | - |
| 03.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 2,63% | - |
| 02.01.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -5,63% | - |
| 29.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 28.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | -1,15% | - |
| 27.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 3,21% | - |
| 22.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 21.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 20.12.2023 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 19.12.2023 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 18.12.2023 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 15.12.2023 | 2,98 | 2,99 | 2,98 | 2,99 | 6,22% | 335,00 |
| 14.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 2,93% | - |
| 13.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -3,53% | - |
| 12.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | -3,57% | - |
| 11.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | -0,17% | - |
| 08.12.2023 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | - |
| 07.12.2023 | 2,99 | 2,99 | 2,99 | 2,99 | 1,36% | - |