40,110€
-4,13%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 41,85 | 42,13 | 39,68 | 39,77 | -5,20% | 1.196,00 |
| 15.07.2025 | 43,11 | 43,52 | 41,87 | 41,95 | -2,88% | 110,00 |
| 14.07.2025 | 44,87 | 45,27 | 42,96 | 43,19 | -4,21% | - |
| 11.07.2025 | 45,29 | 45,72 | 44,79 | 45,09 | -0,54% | - |
| 10.07.2025 | 43,92 | 45,76 | 43,29 | 45,34 | 3,13% | - |
| 09.07.2025 | 44,17 | 44,71 | 43,40 | 43,96 | -0,62% | - |
| 08.07.2025 | 41,08 | 44,24 | 40,91 | 44,24 | 7,54% | - |
| 07.07.2025 | 40,59 | 42,04 | 40,50 | 41,14 | 1,33% | - |
| 04.07.2025 | 40,83 | 40,83 | 40,49 | 40,60 | 0,52% | - |
| 03.07.2025 | 40,37 | 41,09 | 39,92 | 40,39 | 0,12% | - |
| 02.07.2025 | 40,52 | 41,43 | 40,25 | 40,34 | -0,22% | - |
| 01.07.2025 | 39,08 | 41,27 | 38,32 | 40,43 | 3,27% | 28,00 |
| 30.06.2025 | 40,13 | 40,34 | 39,15 | 39,15 | -2,17% | - |
| 27.06.2025 | 40,02 | 40,85 | 39,61 | 40,02 | 0,35% | - |
| 26.06.2025 | 38,46 | 39,90 | 38,19 | 39,88 | 3,53% | - |
| 25.06.2025 | 38,73 | 39,40 | 38,02 | 38,52 | -0,25% | - |
| 24.06.2025 | 38,36 | 39,00 | 38,07 | 38,61 | -0,27% | - |
| 23.06.2025 | 40,67 | 41,35 | 38,37 | 38,72 | -4,06% | - |
| 20.06.2025 | 40,13 | 41,33 | 39,80 | 40,36 | -2,00% | - |
| 19.06.2025 | 40,50 | 41,74 | 40,28 | 41,18 | 0,46% | - |
| 18.06.2025 | 40,96 | 41,52 | 40,24 | 40,99 | -0,05% | - |
| 17.06.2025 | 41,20 | 42,05 | 40,89 | 41,01 | -0,27% | - |
| 16.06.2025 | 42,29 | 42,34 | 40,03 | 41,12 | -1,60% | - |
| 13.06.2025 | 42,83 | 43,78 | 41,29 | 41,79 | 0,34% | - |
| 12.06.2025 | 41,54 | 41,67 | 40,23 | 41,65 | -0,62% | - |
| 11.06.2025 | 41,79 | 42,45 | 41,01 | 41,91 | 0,58% | - |
| 10.06.2025 | 40,04 | 42,37 | 39,90 | 41,67 | 4,55% | - |
| 09.06.2025 | 38,04 | 40,80 | 37,96 | 39,86 | 4,54% | - |
| 06.06.2025 | 36,93 | 38,49 | 36,90 | 38,13 | 3,42% | - |
| 05.06.2025 | 36,86 | 37,27 | 36,16 | 36,87 | -0,11% | - |
| 04.06.2025 | 37,66 | 38,49 | 36,67 | 36,91 | -1,81% | 150,00 |
| 03.06.2025 | 35,10 | 38,24 | 35,03 | 37,59 | 6,84% | - |
| 02.06.2025 | 35,25 | 35,98 | 35,02 | 35,18 | 0,61% | - |
| 30.05.2025 | 36,22 | 36,59 | 34,86 | 34,97 | -3,52% | - |
| 29.05.2025 | 36,86 | 37,18 | 35,91 | 36,24 | -0,33% | - |
| 28.05.2025 | 36,53 | 37,19 | 36,24 | 36,36 | -0,36% | - |
| 27.05.2025 | 34,78 | 36,63 | 34,77 | 36,49 | 4,72% | - |
| 26.05.2025 | 34,81 | 35,16 | 34,73 | 34,85 | 0,29% | 60,00 |
| 23.05.2025 | 34,79 | 35,11 | 33,72 | 34,75 | -0,50% | - |
| 22.05.2025 | 35,27 | 35,37 | 33,95 | 34,92 | -0,53% | - |
| 21.05.2025 | 36,36 | 36,72 | 35,05 | 35,11 | -3,60% | - |
| 20.05.2025 | 35,82 | 36,93 | 35,61 | 36,42 | 0,82% | - |
| 19.05.2025 | 37,15 | 37,16 | 35,80 | 36,12 | -3,83% | - |
| 16.05.2025 | 37,32 | 37,94 | 36,94 | 37,56 | 0,17% | - |
| 15.05.2025 | 37,51 | 37,81 | 36,29 | 37,50 | -1,64% | - |
| 14.05.2025 | 37,96 | 39,18 | 37,33 | 38,12 | 0,46% | - |
| 13.05.2025 | 38,57 | 39,01 | 37,91 | 37,95 | -1,72% | - |
| 12.05.2025 | 38,01 | 40,30 | 37,36 | 38,61 | 4,85% | - |
| 09.05.2025 | 36,69 | 37,93 | 36,62 | 36,83 | 0,45% | - |
| 08.05.2025 | 35,21 | 37,33 | 35,08 | 36,66 | 5,18% | - |
| 07.05.2025 | 35,69 | 35,90 | 34,47 | 34,86 | -1,48% | 40,00 |
| 06.05.2025 | 33,73 | 39,30 | 33,73 | 35,38 | 5,31% | - |
| 05.05.2025 | 33,23 | 34,39 | 32,93 | 33,60 | -1,21% | - |
| 02.05.2025 | 33,57 | 34,20 | 32,61 | 34,01 | 6,62% | - |
| 30.04.2025 | 32,98 | 33,06 | 31,23 | 31,90 | -3,51% | - |
| 29.04.2025 | 32,17 | 33,12 | 31,67 | 33,06 | 3,17% | 200,00 |
| 28.04.2025 | 31,89 | 32,43 | 31,77 | 32,04 | 0,14% | - |
| 25.04.2025 | 31,88 | 32,14 | 30,74 | 32,00 | 1,03% | - |
| 24.04.2025 | 29,98 | 31,79 | 29,87 | 31,67 | 5,34% | - |
| 23.04.2025 | 30,42 | 31,36 | 29,40 | 30,07 | 1,35% | - |
| 22.04.2025 | 28,83 | 29,93 | 28,43 | 29,67 | -1,59% | - |
| 17.04.2025 | 28,66 | 30,73 | 28,49 | 30,15 | 6,31% | - |
| 16.04.2025 | 28,05 | 29,39 | 28,05 | 28,36 | -0,96% | - |
| 15.04.2025 | 29,75 | 30,16 | 28,50 | 28,63 | -3,70% | - |
| 14.04.2025 | 31,11 | 31,85 | 29,49 | 29,73 | -4,57% | 200,00 |
| 11.04.2025 | 30,09 | 31,28 | 29,31 | 31,16 | 3,71% | - |
| 10.04.2025 | 33,12 | 33,25 | 29,36 | 30,04 | -10,23% | - |
| 09.04.2025 | 28,66 | 33,98 | 27,97 | 33,47 | 11,64% | 40,00 |
| 08.04.2025 | 32,70 | 33,84 | 29,51 | 29,98 | -7,81% | - |
| 07.04.2025 | 29,50 | 34,36 | 28,88 | 32,52 | 2,28% | - |
| 04.04.2025 | 33,94 | 33,96 | 30,23 | 31,79 | -7,09% | 360,00 |
| 03.04.2025 | 37,30 | 38,74 | 33,33 | 34,22 | -14,28% | - |
| 02.04.2025 | 39,75 | 40,19 | 39,02 | 39,92 | 0,24% | 100,00 |
| 01.04.2025 | 39,08 | 40,22 | 38,97 | 39,82 | 1,85% | - |
| 31.03.2025 | 40,02 | 40,49 | 38,63 | 39,10 | -1,33% | 100,00 |
| 28.03.2025 | 40,91 | 41,43 | 39,52 | 39,62 | -1,58% | - |
| 27.03.2025 | 41,28 | 41,78 | 40,26 | 40,26 | -1,24% | - |
| 26.03.2025 | 40,37 | 42,04 | 40,31 | 40,76 | 1,33% | - |
| 25.03.2025 | 40,75 | 41,66 | 39,77 | 40,23 | -0,57% | - |
| 24.03.2025 | 39,00 | 41,12 | 38,97 | 40,46 | 3,07% | - |
| 21.03.2025 | 39,57 | 39,76 | 38,76 | 39,25 | -0,58% | - |
| 20.03.2025 | 38,97 | 39,78 | 38,46 | 39,48 | -0,58% | 120,00 |
| 19.03.2025 | 37,70 | 39,78 | 37,59 | 39,71 | 5,28% | - |
| 18.03.2025 | 38,06 | 38,57 | 37,28 | 37,72 | -1,06% | - |
| 17.03.2025 | 37,17 | 38,21 | 37,00 | 38,13 | 1,82% | - |
| 14.03.2025 | 37,37 | 37,94 | 36,83 | 37,45 | 0,98% | - |
| 13.03.2025 | 36,85 | 37,96 | 36,51 | 37,08 | -1,20% | 540,00 |
| 12.03.2025 | 37,18 | 38,31 | 36,88 | 37,53 | -1,13% | 618,00 |
| 11.03.2025 | 37,55 | 38,38 | 36,66 | 37,96 | -1,94% | - |
| 10.03.2025 | 39,67 | 40,06 | 36,60 | 38,71 | -2,65% | 600,00 |
| 07.03.2025 | 37,93 | 41,31 | 37,93 | 39,77 | 4,66% | - |
| 06.03.2025 | 37,81 | 38,36 | 36,94 | 38,00 | 0,60% | 135,00 |
| 05.03.2025 | 39,88 | 40,08 | 37,28 | 37,77 | -5,29% | - |
| 04.03.2025 | 38,69 | 40,46 | 36,86 | 39,88 | 3,21% | 510,00 |
| 03.03.2025 | 43,98 | 44,06 | 38,29 | 38,64 | -12,14% | 164,00 |
| 28.02.2025 | 46,22 | 48,51 | 41,63 | 43,98 | -5,96% | - |
| 27.02.2025 | 45,86 | 48,21 | 45,77 | 46,77 | 2,46% | 40,00 |
| 26.02.2025 | 45,71 | 46,18 | 45,25 | 45,64 | 0,24% | - |
| 25.02.2025 | 48,02 | 48,24 | 45,32 | 45,53 | -4,84% | - |
| 24.02.2025 | 48,22 | 48,63 | 47,44 | 47,85 | -0,90% | - |