74,280$
-1,32%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 74,98 | 76,02 | 74,17 | 74,28 | -1,32% | 956.955,00 |
| 18.03.2026 | 76,00 | 77,69 | 75,04 | 75,27 | -1,14% | 847.861,00 |
| 17.03.2026 | 75,02 | 77,02 | 74,80 | 76,14 | 2,53% | 648.350,00 |
| 16.03.2026 | 76,75 | 76,76 | 73,74 | 74,26 | -3,26% | 604.860,00 |
| 13.03.2026 | 76,60 | 78,29 | 74,98 | 76,76 | 0,47% | 661.940,00 |
| 12.03.2026 | 76,00 | 80,01 | 74,33 | 76,40 | -0,14% | 973.231,00 |
| 11.03.2026 | 76,00 | 76,69 | 74,20 | 76,51 | -0,56% | 710.432,00 |
| 10.03.2026 | 79,40 | 79,89 | 76,57 | 76,94 | -5,01% | 943.470,00 |
| 09.03.2026 | 74,43 | 81,21 | 73,72 | 81,00 | 4,13% | 1.429.268,00 |
| 06.03.2026 | 80,88 | 81,87 | 77,20 | 77,79 | -3,10% | 1.014.546,00 |
| 05.03.2026 | 83,99 | 84,93 | 79,54 | 80,28 | -4,20% | 965.309,00 |
| 04.03.2026 | 87,44 | 88,14 | 82,83 | 83,80 | -4,41% | 1.111.901,00 |
| 03.03.2026 | 86,74 | 88,99 | 81,50 | 87,67 | 9,77% | 2.144.756,00 |
| 02.03.2026 | 80,18 | 80,77 | 78,21 | 79,87 | 0,57% | 1.009.428,00 |
| 27.02.2026 | 77,37 | 79,60 | 77,01 | 79,42 | 2,33% | 836.030,00 |
| 26.02.2026 | 78,10 | 79,13 | 76,71 | 77,61 | -1,20% | 634.104,00 |
| 25.02.2026 | 79,99 | 80,22 | 77,20 | 78,55 | -1,11% | 864.729,00 |
| 24.02.2026 | 78,50 | 80,50 | 76,91 | 79,43 | 8,24% | 926.852,00 |
| 20.02.2026 | 73,06 | 74,21 | 72,13 | 73,38 | -0,64% | 675.377,00 |
| 19.02.2026 | 71,85 | 73,88 | 71,27 | 73,85 | 3,37% | 841.853,00 |
| 18.02.2026 | 71,00 | 72,18 | 70,28 | 71,44 | 2,20% | 730.686,00 |
| 17.02.2026 | 70,44 | 70,94 | 68,07 | 69,90 | -0,04% | 993.035,00 |
| 13.02.2026 | 67,95 | 70,52 | 66,23 | 69,93 | 3,48% | 611.835,00 |
| 12.02.2026 | 71,01 | 71,57 | 66,30 | 67,58 | -5,03% | 721.675,00 |
| 11.02.2026 | 69,46 | 71,25 | 68,73 | 71,16 | 3,75% | 762.871,00 |
| 10.02.2026 | 68,29 | 69,12 | 66,47 | 68,59 | 1,45% | 497.761,00 |
| 09.02.2026 | 67,52 | 68,23 | 66,28 | 67,61 | 1,90% | 639.204,00 |
| 06.02.2026 | 63,00 | 66,77 | 62,82 | 66,35 | 4,72% | 738.839,00 |
| 05.02.2026 | 66,51 | 66,64 | 62,10 | 63,36 | -6,12% | 705.208,00 |
| 04.02.2026 | 65,82 | 67,92 | 65,39 | 67,49 | 3,27% | 711.638,00 |
| 03.02.2026 | 64,85 | 66,32 | 63,25 | 65,35 | 1,10% | 726.413,00 |
| 02.02.2026 | 60,18 | 65,14 | 60,05 | 64,64 | 3,44% | 1.016.282,00 |
| 30.01.2026 | 61,23 | 63,34 | 60,53 | 62,49 | 0,03% | 902.338,00 |
| 29.01.2026 | 63,00 | 64,01 | 60,70 | 62,47 | 2,48% | 654.750,00 |
| 28.01.2026 | 63,96 | 64,88 | 59,57 | 60,96 | -3,88% | 1.010.148,00 |
| 27.01.2026 | 62,18 | 64,30 | 62,13 | 63,42 | 2,80% | 723.675,00 |
| 26.01.2026 | 61,91 | 62,64 | 61,26 | 61,69 | 4,05% | 722.827,00 |
| 22.01.2026 | 59,74 | 60,50 | 58,78 | 59,29 | -0,49% | 626.853,00 |
| 21.01.2026 | 57,64 | 59,73 | 57,64 | 59,58 | 4,95% | 779.728,00 |
| 20.01.2026 | 56,06 | 57,76 | 56,06 | 56,77 | -1,18% | 601.846,00 |
| 16.01.2026 | 58,47 | 58,92 | 57,42 | 57,45 | -1,56% | 496.137,00 |
| 15.01.2026 | 58,62 | 58,70 | 57,72 | 58,36 | -1,07% | 523.125,00 |
| 14.01.2026 | 57,86 | 59,84 | 57,81 | 58,99 | 3,76% | 761.247,00 |
| 13.01.2026 | 57,75 | 58,27 | 56,79 | 56,85 | -0,70% | 460.585,00 |
| 12.01.2026 | 56,68 | 58,39 | 55,93 | 57,25 | 1,33% | 746.920,00 |
| 09.01.2026 | 57,66 | 57,80 | 55,99 | 56,50 | -0,35% | 543.136,00 |
| 08.01.2026 | 52,52 | 57,38 | 52,50 | 56,70 | 7,14% | 1.135.550,00 |
| 07.01.2026 | 53,48 | 53,70 | 52,12 | 52,92 | -0,64% | 499.702,00 |
| 06.01.2026 | 52,38 | 54,83 | 51,77 | 53,26 | 2,50% | 596.593,00 |
| 05.01.2026 | 54,48 | 55,07 | 51,44 | 51,96 | -0,52% | 879.782,00 |
| 02.01.2026 | 50,90 | 52,64 | 49,92 | 52,23 | 3,41% | 501.013,00 |
| 31.12.2025 | 51,01 | 51,24 | 50,23 | 50,51 | -0,47% | 496.079,00 |
| 30.12.2025 | 50,90 | 51,39 | 50,53 | 50,75 | 0,57% | 470.184,00 |
| 29.12.2025 | 50,35 | 51,14 | 50,30 | 50,46 | 0,26% | 407.360,00 |
| 26.12.2025 | 51,00 | 51,05 | 49,95 | 50,33 | -0,89% | 304.659,00 |
| 24.12.2025 | 50,77 | 51,14 | 50,50 | 50,78 | -0,57% | 149.065,00 |
| 23.12.2025 | 51,25 | 51,60 | 50,58 | 51,07 | -0,35% | 324.597,00 |
| 22.12.2025 | 51,44 | 52,32 | 50,85 | 51,25 | 1,79% | 544.437,00 |
| 19.12.2025 | 50,64 | 51,34 | 49,54 | 50,35 | -0,30% | 1.493.488,00 |
| 18.12.2025 | 53,32 | 53,32 | 50,40 | 50,50 | -5,04% | 1.029.481,00 |
| 17.12.2025 | 53,00 | 53,67 | 51,84 | 53,18 | 0,74% | 852.888,00 |
| 16.12.2025 | 55,26 | 55,44 | 52,26 | 52,79 | -6,53% | 772.237,00 |
| 15.12.2025 | 56,00 | 56,50 | 54,27 | 56,48 | 1,36% | 769.884,00 |
| 12.12.2025 | 58,05 | 58,24 | 55,36 | 55,72 | -3,53% | 802.010,00 |
| 11.12.2025 | 56,71 | 58,28 | 56,71 | 57,76 | 1,05% | 515.627,00 |
| 10.12.2025 | 58,19 | 58,67 | 56,61 | 57,16 | -1,77% | 688.674,00 |
| 09.12.2025 | 57,12 | 58,83 | 56,77 | 58,19 | 2,00% | 412.993,00 |
| 08.12.2025 | 57,05 | 58,38 | 56,49 | 57,05 | -1,01% | 457.448,00 |
| 05.12.2025 | 59,66 | 60,28 | 57,51 | 57,63 | -3,14% | 619.847,00 |
| 04.12.2025 | 59,93 | 60,22 | 58,50 | 59,50 | -0,42% | 618.717,00 |
| 03.12.2025 | 55,04 | 59,80 | 55,04 | 59,75 | 9,35% | 1.037.610,00 |
| 02.12.2025 | 54,98 | 54,98 | 53,38 | 54,64 | -0,42% | 439.617,00 |
| 01.12.2025 | 53,57 | 55,36 | 53,57 | 54,87 | 1,57% | 537.300,00 |
| 28.11.2025 | 52,44 | 54,43 | 52,44 | 54,02 | 2,58% | 415.768,00 |
| 26.11.2025 | 52,23 | 53,03 | 50,26 | 52,66 | 0,90% | 1.162.317,00 |
| 25.11.2025 | 53,90 | 53,90 | 50,06 | 52,19 | -2,34% | 854.553,00 |
| 24.11.2025 | 53,19 | 53,87 | 51,94 | 53,44 | 1,98% | 777.900,00 |
| 20.11.2025 | 56,20 | 57,14 | 52,14 | 52,40 | -6,38% | 1.241.971,00 |
| 19.11.2025 | 55,51 | 57,01 | 54,63 | 55,97 | -2,12% | 520.474,00 |
| 18.11.2025 | 55,78 | 58,17 | 55,71 | 57,18 | 1,19% | 526.278,00 |
| 17.11.2025 | 59,20 | 59,60 | 56,10 | 56,51 | -1,65% | 807.181,00 |
| 13.11.2025 | 55,39 | 58,35 | 55,09 | 57,46 | 5,06% | 1.182.735,00 |
| 12.11.2025 | 57,60 | 58,00 | 54,39 | 54,69 | -7,18% | 1.466.963,00 |
| 11.11.2025 | 52,81 | 59,43 | 52,49 | 58,92 | 7,75% | 2.374.289,00 |
| 10.11.2025 | 54,11 | 55,29 | 52,68 | 54,68 | 3,36% | 1.345.643,00 |
| 07.11.2025 | 50,52 | 53,12 | 49,79 | 52,90 | 3,83% | 945.935,00 |
| 06.11.2025 | 51,41 | 51,90 | 50,19 | 50,95 | -0,49% | 639.238,00 |
| 05.11.2025 | 50,78 | 52,34 | 50,19 | 51,20 | 0,69% | 452.569,00 |
| 04.11.2025 | 50,64 | 51,22 | 49,71 | 50,85 | -1,97% | 619.145,00 |
| 03.11.2025 | 50,57 | 52,85 | 49,70 | 51,87 | 2,53% | 1.071.109,00 |
| 31.10.2025 | 50,55 | 50,68 | 49,49 | 50,59 | 0,30% | 626.834,00 |
| 30.10.2025 | 48,92 | 51,20 | 48,47 | 50,44 | 2,11% | 646.436,00 |
| 29.10.2025 | 49,02 | 50,15 | 48,10 | 49,40 | 1,50% | 634.650,00 |
| 28.10.2025 | 48,54 | 49,07 | 47,60 | 48,67 | -0,02% | 555.918,00 |
| 27.10.2025 | 49,97 | 50,55 | 48,42 | 48,68 | -1,28% | 524.104,00 |
| 24.10.2025 | 51,51 | 51,98 | 49,15 | 49,31 | -4,10% | 1.156.322,00 |
| 23.10.2025 | 49,88 | 51,81 | 49,55 | 51,42 | 6,86% | 1.009.209,00 |
| 22.10.2025 | 48,03 | 48,75 | 47,26 | 48,12 | 1,76% | 627.021,00 |
| 21.10.2025 | 48,51 | 48,65 | 47,10 | 47,29 | -1,03% | 606.709,00 |
| 20.10.2025 | 47,62 | 48,53 | 46,65 | 47,78 | -1,08% | 925.877,00 |