49,020$
-2,85%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 50,70 | 50,86 | 47,95 | 49,02 | -2,85% | 728.599,00 |
| 15.10.2025 | 49,71 | 51,00 | 49,71 | 50,46 | 2,08% | 597.902,00 |
| 14.10.2025 | 48,13 | 49,98 | 47,78 | 49,43 | -0,40% | 515.711,00 |
| 13.10.2025 | 48,98 | 49,63 | 48,00 | 49,63 | 3,44% | 746.035,00 |
| 10.10.2025 | 51,19 | 51,44 | 47,96 | 47,98 | -6,07% | 819.437,00 |
| 09.10.2025 | 53,07 | 53,40 | 50,40 | 51,08 | -3,55% | 832.020,00 |
| 08.10.2025 | 54,00 | 54,24 | 52,21 | 52,96 | -1,93% | 580.395,00 |
| 07.10.2025 | 53,95 | 54,94 | 53,58 | 54,00 | 0,56% | 887.412,00 |
| 06.10.2025 | 53,56 | 54,76 | 53,40 | 53,70 | 1,84% | 716.598,00 |
| 02.10.2025 | 54,55 | 54,55 | 52,53 | 52,73 | -3,78% | 740.450,00 |
| 01.10.2025 | 53,01 | 54,83 | 52,92 | 54,80 | 2,76% | 520.406,00 |
| 30.09.2025 | 53,40 | 53,67 | 52,34 | 53,33 | -1,11% | 773.104,00 |
| 29.09.2025 | 57,59 | 57,80 | 53,10 | 53,93 | -6,34% | 1.067.618,00 |
| 26.09.2025 | 58,75 | 59,65 | 56,24 | 57,58 | -1,64% | 782.547,00 |
| 25.09.2025 | 55,98 | 58,98 | 55,47 | 58,54 | 3,90% | 1.032.295,00 |
| 24.09.2025 | 55,84 | 57,11 | 55,71 | 56,34 | 1,99% | 520.736,00 |
| 23.09.2025 | 55,28 | 57,40 | 55,17 | 55,24 | 1,04% | 752.270,00 |
| 22.09.2025 | 55,26 | 55,67 | 54,45 | 54,67 | -2,34% | 649.523,00 |
| 19.09.2025 | 56,63 | 57,77 | 55,70 | 55,98 | -2,24% | 1.376.051,00 |
| 18.09.2025 | 57,76 | 58,07 | 56,55 | 57,26 | 0,37% | 587.591,00 |
| 17.09.2025 | 57,12 | 59,66 | 56,60 | 57,05 | -0,05% | 679.057,00 |
| 16.09.2025 | 58,02 | 58,70 | 56,48 | 57,08 | -2,64% | 911.564,00 |
| 15.09.2025 | 59,63 | 60,21 | 58,33 | 58,63 | -0,98% | 504.679,00 |
| 12.09.2025 | 59,58 | 60,00 | 58,73 | 59,21 | -0,47% | 385.942,00 |
| 11.09.2025 | 59,30 | 60,58 | 59,11 | 59,49 | -0,85% | 462.396,00 |
| 10.09.2025 | 58,50 | 60,08 | 58,37 | 60,00 | 2,88% | 599.368,00 |
| 09.09.2025 | 59,37 | 60,30 | 58,24 | 58,32 | -1,27% | 580.479,00 |
| 08.09.2025 | 57,99 | 59,07 | 56,99 | 59,07 | 2,32% | 704.230,00 |
| 05.09.2025 | 56,50 | 58,12 | 55,72 | 57,73 | 0,93% | 812.849,00 |
| 04.09.2025 | 55,70 | 57,95 | 55,70 | 57,20 | 1,29% | 553.504,00 |
| 03.09.2025 | 58,07 | 59,41 | 55,91 | 56,47 | -3,88% | 1.018.466,00 |
| 02.09.2025 | 59,46 | 60,43 | 58,41 | 58,75 | -2,41% | 616.818,00 |
| 29.08.2025 | 60,24 | 60,73 | 59,62 | 60,20 | 0,20% | 443.854,00 |
| 28.08.2025 | 61,04 | 61,25 | 59,48 | 60,08 | -1,05% | 503.988,00 |
| 27.08.2025 | 59,31 | 61,51 | 59,01 | 60,72 | 2,33% | 581.868,00 |
| 26.08.2025 | 59,41 | 60,04 | 58,91 | 59,34 | -0,77% | 482.689,00 |
| 25.08.2025 | 60,10 | 60,39 | 59,27 | 59,80 | -1,69% | 928.079,00 |
| 22.08.2025 | 58,56 | 61,74 | 58,09 | 60,83 | 4,97% | 1.249.882,00 |
| 21.08.2025 | 56,00 | 58,46 | 55,39 | 57,95 | 3,65% | 522.703,00 |
| 20.08.2025 | 56,67 | 57,00 | 55,69 | 55,91 | -1,18% | 578.472,00 |
| 19.08.2025 | 58,39 | 59,07 | 55,90 | 56,58 | -3,32% | 630.040,00 |
| 18.08.2025 | 56,40 | 58,79 | 55,79 | 58,52 | 4,43% | 746.264,00 |
| 15.08.2025 | 55,91 | 56,74 | 55,40 | 56,04 | 0,36% | 507.543,00 |
| 14.08.2025 | 55,84 | 57,29 | 54,74 | 55,84 | -0,68% | 863.302,00 |
| 13.08.2025 | 55,87 | 56,43 | 54,22 | 56,22 | 1,32% | 1.166.329,00 |
| 12.08.2025 | 55,64 | 56,40 | 54,65 | 55,49 | 1,19% | 793.491,00 |
| 11.08.2025 | 57,61 | 57,98 | 54,58 | 54,84 | -4,48% | 970.891,00 |
| 08.08.2025 | 57,46 | 57,85 | 56,28 | 57,41 | 0,93% | 695.407,00 |
| 07.08.2025 | 62,98 | 63,50 | 56,15 | 56,88 | -7,75% | 1.671.834,00 |
| 06.08.2025 | 62,61 | 64,00 | 60,97 | 61,66 | -2,42% | 1.444.951,00 |
| 05.08.2025 | 55,00 | 64,07 | 54,51 | 63,19 | 29,20% | 4.511.551,00 |
| 04.08.2025 | 47,54 | 49,03 | 47,21 | 48,91 | 2,90% | 936.440,00 |
| 01.08.2025 | 49,24 | 49,57 | 47,03 | 47,53 | -4,96% | 930.594,00 |
| 31.07.2025 | 49,86 | 51,01 | 49,51 | 50,01 | -1,81% | 865.825,00 |
| 30.07.2025 | 52,17 | 52,24 | 50,59 | 50,93 | -3,10% | 1.536.510,00 |
| 29.07.2025 | 52,74 | 53,10 | 51,84 | 52,56 | -0,70% | 681.675,00 |
| 28.07.2025 | 52,50 | 53,07 | 52,00 | 52,93 | 2,00% | 489.074,00 |
| 25.07.2025 | 51,72 | 52,25 | 50,99 | 51,89 | 0,14% | 368.270,00 |
| 24.07.2025 | 50,86 | 52,87 | 50,82 | 51,82 | 0,33% | 709.265,00 |
| 23.07.2025 | 50,08 | 52,05 | 49,82 | 51,65 | 4,72% | 619.074,00 |
| 22.07.2025 | 47,98 | 49,69 | 47,98 | 49,32 | 2,69% | 572.111,00 |
| 21.07.2025 | 48,60 | 49,18 | 47,78 | 48,03 | 0,21% | 685.211,00 |
| 18.07.2025 | 49,27 | 49,67 | 47,48 | 47,93 | -1,42% | 645.825,00 |
| 17.07.2025 | 45,95 | 48,74 | 45,71 | 48,62 | 4,97% | 980.869,00 |
| 16.07.2025 | 48,57 | 48,71 | 46,15 | 46,32 | -4,81% | 1.036.605,00 |
| 15.07.2025 | 50,67 | 50,82 | 48,57 | 48,66 | -3,41% | 876.602,00 |
| 14.07.2025 | 50,85 | 51,68 | 50,20 | 50,38 | -4,24% | 725.112,00 |
| 11.07.2025 | 52,47 | 53,45 | 52,41 | 52,61 | -0,79% | 601.632,00 |
| 10.07.2025 | 50,56 | 53,48 | 50,56 | 53,03 | 2,87% | 757.217,00 |
| 09.07.2025 | 52,04 | 52,40 | 50,74 | 51,55 | -0,54% | 768.619,00 |
| 08.07.2025 | 48,46 | 51,87 | 48,36 | 51,83 | 7,51% | 1.755.163,00 |
| 07.07.2025 | 47,48 | 49,38 | 47,41 | 48,21 | 0,21% | 756.877,00 |
| 03.07.2025 | 47,92 | 48,28 | 47,00 | 48,11 | 0,82% | 472.978,00 |
| 02.07.2025 | 48,25 | 48,84 | 47,49 | 47,72 | 0,04% | 1.188.096,00 |
| 01.07.2025 | 46,22 | 48,55 | 45,18 | 47,70 | 3,40% | 845.005,00 |
| 30.06.2025 | 46,83 | 47,00 | 46,00 | 46,13 | -1,45% | 821.110,00 |
| 27.06.2025 | 46,70 | 48,53 | 46,45 | 46,81 | 0,32% | 1.545.441,00 |
| 26.06.2025 | 45,27 | 46,79 | 45,27 | 46,66 | 3,92% | 836.399,00 |
| 25.06.2025 | 44,62 | 45,81 | 44,12 | 44,90 | 0,13% | 664.098,00 |
| 24.06.2025 | 44,23 | 45,27 | 44,11 | 44,84 | 0,04% | 856.858,00 |
| 23.06.2025 | 46,60 | 46,77 | 44,36 | 44,82 | -3,61% | 1.219.728,00 |
| 20.06.2025 | 47,40 | 47,54 | 45,90 | 46,50 | -1,17% | 1.842.582,00 |
| 18.06.2025 | 47,00 | 47,75 | 46,30 | 47,05 | -0,06% | 806.085,00 |
| 17.06.2025 | 48,24 | 48,60 | 47,07 | 47,08 | -0,88% | 685.054,00 |
| 16.06.2025 | 47,91 | 48,28 | 46,42 | 47,50 | -1,57% | 916.239,00 |
| 13.06.2025 | 49,12 | 50,10 | 47,66 | 48,26 | 0,08% | 779.768,00 |
| 12.06.2025 | 47,13 | 48,26 | 46,33 | 48,22 | 0,19% | 731.517,00 |
| 11.06.2025 | 48,25 | 48,50 | 47,09 | 48,13 | 1,13% | 974.420,00 |
| 10.06.2025 | 46,71 | 48,40 | 45,67 | 47,59 | 4,57% | 1.680.339,00 |
| 09.06.2025 | 44,46 | 46,64 | 43,88 | 45,51 | 4,79% | 1.304.763,00 |
| 06.06.2025 | 42,64 | 43,91 | 42,64 | 43,43 | 2,84% | 583.138,00 |
| 05.06.2025 | 42,34 | 42,67 | 41,52 | 42,23 | 0,31% | 776.539,00 |
| 04.06.2025 | 42,83 | 43,93 | 41,89 | 42,10 | -1,47% | 771.945,00 |
| 03.06.2025 | 40,29 | 43,50 | 39,90 | 42,73 | 6,14% | 924.511,00 |
| 02.06.2025 | 40,88 | 41,09 | 40,00 | 40,26 | 1,39% | 629.039,00 |
| 30.05.2025 | 41,00 | 41,00 | 39,56 | 39,71 | -3,57% | 807.427,00 |
| 29.05.2025 | 41,49 | 42,05 | 40,74 | 41,18 | 0,37% | 430.872,00 |
| 28.05.2025 | 41,78 | 42,04 | 40,89 | 41,03 | -0,73% | 642.382,00 |
| 27.05.2025 | 40,05 | 41,53 | 39,48 | 41,33 | 4,74% | 1.123.629,00 |
| 23.05.2025 | 38,34 | 39,66 | 38,34 | 39,46 | 0,13% | 549.742,00 |