Deutsche Märkte schließen in 5 Stunden 5 Minuten

W&T Offshore, Inc. (WTI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3700-0,0300 (-1,25%)
Börsenschluss: 04:00PM EDT
2,3600 -0,01 (-0,42%)
Vorbörslich: 04:45AM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242,40002,40002,35002,37002,37001.236.900
23. Apr. 20242,38002,44002,35002,40002,40001.802.400
22. Apr. 20242,40002,41002,32002,37002,37001.558.100
19. Apr. 20242,39002,44002,37002,41002,41001.508.000
18. Apr. 20242,42002,48002,37002,38002,38002.450.000
17. Apr. 20242,50002,53002,41002,41002,41002.354.600
16. Apr. 20242,55002,58002,50002,50002,50001.820.900
15. Apr. 20242,61002,64002,55002,57002,57002.313.400
12. Apr. 20242,61002,75002,59002,60002,60002.463.100
11. Apr. 20242,61002,82002,58002,58002,58003.083.700
10. Apr. 20242,56002,62002,52002,58002,58002.652.000
09. Apr. 20242,61002,65002,57002,59002,59001.832.400
08. Apr. 20242,74002,78002,58002,63002,63002.665.400
05. Apr. 20242,75002,78002,68002,74002,74001.849.500
04. Apr. 20242,78002,79002,69002,74002,74002.356.600
03. Apr. 20242,76002,79002,74002,77002,77001.446.000
02. Apr. 20242,70002,78002,69002,76002,76001.612.100
01. Apr. 20242,67002,73002,61002,69002,69002.270.600
28. März 20242,59002,67002,56002,65002,65002.721.800
27. März 20242,46002,56002,45002,55002,55002.444.300
26. März 20242,56002,56002,46002,46002,46001.958.700
25. März 20242,55002,59002,52002,53002,53001.658.600
22. März 20242,60002,61002,53002,53002,53001.415.200
21. März 20242,69002,71002,59002,60002,60002.568.400
20. März 20242,53002,65002,49002,65002,65002.388.800
19. März 20242,56002,63002,52002,54002,54002.295.000
18. März 20242,60002,60002,46002,59002,59003.102.500
15. März 20242,50002,60002,48002,59002,590017.176.200
15. März 20240.01 Dividende
14. März 20242,56002,56002,45002,51002,50003.397.500
13. März 20242,50002,59002,47002,55002,53984.114.100
12. März 20242,59002,59002,47002,50002,49004.467.100
11. März 20242,57002,60002,53002,59002,57973.982.200
08. März 20242,63002,71002,55002,58002,56974.167.600
07. März 20242,63002,71002,59002,61002,59963.841.500
06. März 20242,80002,83002,51002,62002,60967.759.900
05. März 20242,85002,93002,83002,85002,83863.054.400
04. März 20243,05003,05002,85002,86002,84862.936.900
01. März 20243,06003,10003,01003,02003,00801.980.500
29. Feb. 20243,00003,06002,97003,02003,00802.061.200
28. Feb. 20243,02003,05002,96002,98002,96812.079.700
27. Feb. 20242,95003,06002,93003,02003,00803.192.500
26. Feb. 20242,95002,98002,89002,94002,92832.012.200
23. Feb. 20242,95002,98002,90002,96002,94821.719.900
22. Feb. 20243,05003,07002,99003,01002,99802.774.300
21. Feb. 20243,10003,16003,04003,08003,06772.638.900
20. Feb. 20243,10003,16003,03003,08003,06773.471.900
16. Feb. 20243,12003,17003,05003,12003,10762.157.100
15. Feb. 20242,95003,16002,94003,14003,12752.555.400
14. Feb. 20242,90002,96002,87002,93002,91831.978.300
13. Feb. 20242,96002,99002,86002,87002,85862.437.600
12. Feb. 20242,86003,03002,86002,98002,96812.050.900
09. Feb. 20242,84002,91002,83002,86002,84862.316.900
08. Feb. 20242,78002,90002,76002,87002,85862.287.200
07. Feb. 20242,83002,86002,73002,80002,78881.933.200
06. Feb. 20242,77002,86002,75002,80002,78882.381.000
05. Feb. 20242,77002,82002,71002,76002,74902.739.400
02. Feb. 20242,93002,93002,79002,79002,77892.674.600
01. Feb. 20243,08003,16002,91002,92002,90842.964.200
31. Jan. 20243,25003,25003,04003,04003,02792.282.700
30. Jan. 20243,19003,26003,13003,25003,23712.112.300
29. Jan. 20243,25003,25003,15003,24003,22712.411.000
26. Jan. 20243,17003,28003,17003,26003,24702.776.700
25. Jan. 20243,13003,19003,02003,18003,16733.825.400
24. Jan. 20242,97003,08002,91003,07003,05783.269.300
23. Jan. 20242,85003,00002,84002,91002,89843.113.700
22. Jan. 20242,67002,85002,65002,83002,81873.287.400
19. Jan. 20242,60002,63002,55002,62002,60961.882.000
18. Jan. 20242,63002,65002,56002,59002,57972.691.200
17. Jan. 20242,72002,74002,60002,60002,58964.977.700
16. Jan. 20242,98002,99002,75002,76002,74904.170.400
12. Jan. 20243,02003,06002,88002,95002,93822.039.700
11. Jan. 20242,93002,96002,88002,92002,90841.819.700
10. Jan. 20242,99002,99002,89002,91002,89842.402.500
09. Jan. 20243,08003,10002,96002,96002,94822.302.500
08. Jan. 20243,10003,11003,04003,08003,06772.289.900
05. Jan. 20243,17003,20003,13003,18003,16732.268.300
04. Jan. 20243,32003,34003,13003,13003,11752.744.300
03. Jan. 20243,26003,34003,20003,31003,29681.890.900
02. Jan. 20243,30003,36003,23003,24003,22712.262.600
29. Dez. 20233,34003,34003,23003,26003,24702.067.700
28. Dez. 20233,37003,39003,31003,33003,31671.608.000
27. Dez. 20233,42003,44003,36003,39003,37651.676.500
26. Dez. 20233,36003,42003,32003,41003,39642.048.000
22. Dez. 20233,35003,38003,29003,31003,29682.101.500
21. Dez. 20233,21003,32003,21003,31003,29681.895.200
20. Dez. 20233,28003,31003,19003,21003,19722.176.500
19. Dez. 20233,25003,28003,18003,27003,25702.321.500
18. Dez. 20233,33003,41003,24003,25003,23712.866.100
15. Dez. 20233,32003,35003,19003,26003,24707.150.600
14. Dez. 20233,17003,33003,17003,31003,29683.725.300
13. Dez. 20232,95003,11002,90003,10003,08765.354.500
12. Dez. 20233,02003,05002,86002,94002,92834.446.700
11. Dez. 20233,18003,21003,05003,07003,05783.183.600
08. Dez. 20233,20003,25003,15003,19003,17732.524.900
07. Dez. 20233,30003,34003,16003,17003,15743.824.800
06. Dez. 20233,14003,30003,13003,26003,24703.816.000
05. Dez. 20233,30003,31003,20003,21003,19723.427.000
04. Dez. 20233,31003,37003,25003,28003,26692.118.100
01. Dez. 20233,34003,44003,31003,31003,29682.152.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...