67,380€
-4,64%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 70,48 | 71,11 | 67,08 | 67,12 | -4,77% | - |
| 05.09.2024 | 72,03 | 72,95 | 70,37 | 70,48 | -2,02% | - |
| 04.09.2024 | 72,65 | 73,47 | 71,16 | 71,93 | -1,49% | 120,00 |
| 03.09.2024 | 80,31 | 80,43 | 71,62 | 73,02 | -9,11% | - |
| 02.09.2024 | 79,95 | 80,49 | 79,78 | 80,34 | 0,15% | - |
| 30.08.2024 | 79,88 | 80,85 | 78,92 | 80,22 | 0,70% | - |
| 29.08.2024 | 79,71 | 81,57 | 79,66 | 79,66 | -0,06% | - |
| 28.08.2024 | 80,40 | 80,50 | 78,45 | 79,71 | -0,59% | 600,00 |
| 27.08.2024 | 81,04 | 81,14 | 79,10 | 80,18 | -1,05% | - |
| 26.08.2024 | 79,52 | 81,76 | 78,88 | 81,03 | 2,26% | - |
| 23.08.2024 | 76,06 | 79,34 | 76,06 | 79,24 | 4,33% | - |
| 22.08.2024 | 77,17 | 77,97 | 75,67 | 75,95 | -1,59% | - |
| 21.08.2024 | 77,11 | 78,36 | 77,05 | 77,18 | 0,13% | - |
| 20.08.2024 | 80,32 | 80,81 | 76,98 | 77,08 | -4,54% | - |
| 19.08.2024 | 80,61 | 81,50 | 79,91 | 80,75 | -0,32% | - |
| 16.08.2024 | 80,80 | 81,58 | 79,54 | 81,01 | 0,37% | - |
| 15.08.2024 | 77,49 | 81,87 | 77,27 | 80,71 | 4,22% | - |
| 14.08.2024 | 77,67 | 78,72 | 76,06 | 77,44 | -0,04% | - |
| 13.08.2024 | 79,06 | 79,67 | 77,09 | 77,47 | -1,84% | - |
| 12.08.2024 | 77,57 | 79,90 | 77,13 | 78,92 | 1,85% | - |
| 09.08.2024 | 79,92 | 80,66 | 77,49 | 77,49 | -3,04% | - |
| 08.08.2024 | 77,52 | 80,42 | 77,08 | 79,92 | 2,70% | - |
| 07.08.2024 | 81,91 | 81,97 | 74,44 | 77,82 | -3,59% | - |
| 06.08.2024 | 78,86 | 81,60 | 76,94 | 80,72 | 4,52% | - |
| 05.08.2024 | 75,94 | 79,15 | 73,07 | 77,23 | -3,74% | 100,00 |
| 02.08.2024 | 87,18 | 87,22 | 79,37 | 80,23 | -8,44% | - |
| 01.08.2024 | 91,63 | 92,23 | 85,36 | 87,63 | -4,16% | - |
| 31.07.2024 | 89,11 | 92,48 | 89,05 | 91,43 | 3,49% | - |
| 30.07.2024 | 88,42 | 89,78 | 87,07 | 88,35 | -0,20% | - |
| 29.07.2024 | 91,25 | 92,24 | 88,33 | 88,53 | -2,28% | - |
| 26.07.2024 | 92,65 | 94,19 | 89,45 | 90,60 | -1,80% | - |
| 25.07.2024 | 91,84 | 94,01 | 89,55 | 92,26 | 0,14% | - |
| 24.07.2024 | 95,17 | 96,79 | 91,92 | 92,13 | -3,35% | - |
| 23.07.2024 | 96,10 | 96,96 | 94,35 | 95,32 | -0,88% | - |
| 22.07.2024 | 95,28 | 96,68 | 94,49 | 96,17 | 0,69% | - |
| 19.07.2024 | 94,12 | 97,81 | 92,22 | 95,51 | 1,66% | - |
| 18.07.2024 | 92,46 | 94,66 | 91,37 | 93,95 | 2,04% | - |
| 17.07.2024 | 97,46 | 99,07 | 92,07 | 92,07 | -5,74% | - |
| 16.07.2024 | 96,20 | 98,34 | 95,69 | 97,68 | 1,49% | 200,00 |
| 15.07.2024 | 91,62 | 97,07 | 91,26 | 96,25 | 5,57% | - |
| 12.07.2024 | 89,51 | 91,82 | 89,51 | 91,17 | 1,97% | - |
| 11.07.2024 | 86,46 | 89,74 | 85,60 | 89,41 | 3,59% | 600,00 |
| 10.07.2024 | 84,97 | 86,59 | 84,85 | 86,31 | 1,15% | - |
| 09.07.2024 | 87,70 | 87,76 | 85,33 | 85,33 | -2,54% | - |
| 08.07.2024 | 86,73 | 87,69 | 85,56 | 87,55 | 0,89% | - |
| 05.07.2024 | 88,45 | 89,39 | 85,92 | 86,78 | -1,94% | - |
| 04.07.2024 | 88,39 | 88,57 | 88,02 | 88,50 | -0,70% | - |
| 03.07.2024 | 88,25 | 89,55 | 86,90 | 89,12 | 1,17% | 80,00 |
| 02.07.2024 | 85,47 | 88,24 | 85,36 | 88,09 | 3,16% | 15,00 |
| 01.07.2024 | 88,95 | 89,36 | 84,99 | 85,39 | -3,97% | - |
| 28.06.2024 | 88,41 | 90,34 | 88,07 | 88,92 | 0,98% | - |
| 27.06.2024 | 87,22 | 88,74 | 86,90 | 88,06 | 1,06% | - |
| 26.06.2024 | 86,38 | 87,19 | 85,37 | 87,14 | 1,30% | - |
| 25.06.2024 | 88,74 | 89,40 | 85,51 | 86,02 | -3,02% | 38,00 |
| 24.06.2024 | 88,17 | 90,94 | 87,55 | 88,70 | 0,60% | - |
| 21.06.2024 | 88,98 | 89,87 | 86,42 | 88,17 | -1,05% | - |
| 20.06.2024 | 88,94 | 92,16 | 88,44 | 89,11 | 0,27% | - |
| 19.06.2024 | 89,10 | 89,18 | 88,47 | 88,87 | -0,35% | - |
| 18.06.2024 | 89,81 | 91,70 | 88,85 | 89,18 | -0,76% | 187,00 |
| 17.06.2024 | 90,43 | 91,25 | 89,26 | 89,86 | -0,87% | - |
| 14.06.2024 | 96,91 | 97,44 | 89,04 | 90,65 | -6,37% | 130,00 |
| 13.06.2024 | 97,72 | 98,66 | 93,86 | 96,82 | -1,09% | - |
| 12.06.2024 | 96,36 | 99,25 | 94,94 | 97,89 | 2,04% | - |
| 11.06.2024 | 98,08 | 98,45 | 95,69 | 95,93 | -2,39% | - |
| 10.06.2024 | 87,01 | 100,35 | 86,93 | 98,28 | 13,55% | - |
| 07.06.2024 | 86,76 | 89,40 | 86,48 | 86,55 | -0,24% | - |
| 06.06.2024 | 86,51 | 87,42 | 85,98 | 86,76 | 0,38% | - |
| 05.06.2024 | 85,62 | 87,05 | 85,03 | 86,43 | 1,06% | - |
| 04.06.2024 | 87,93 | 88,46 | 83,70 | 85,52 | -3,32% | - |
| 03.06.2024 | 95,06 | 96,29 | 88,22 | 88,46 | -7,02% | - |
| 31.05.2024 | 95,17 | 96,36 | 93,78 | 95,14 | 0,00% | - |
| 30.05.2024 | 94,98 | 96,08 | 94,41 | 95,14 | 0,18% | 38,00 |
| 29.05.2024 | 97,30 | 97,69 | 94,60 | 94,97 | -2,49% | 300,00 |
| 28.05.2024 | 95,23 | 97,99 | 94,75 | 97,40 | 2,70% | 812,00 |
| 27.05.2024 | 94,93 | 95,40 | 94,74 | 94,84 | 0,05% | 400,00 |
| 24.05.2024 | 94,43 | 96,18 | 94,18 | 94,79 | 0,38% | - |
| 23.05.2024 | 94,56 | 96,52 | 94,20 | 94,43 | -0,37% | - |
| 22.05.2024 | 98,25 | 98,86 | 93,65 | 94,78 | -3,90% | - |
| 21.05.2024 | 98,47 | 101,50 | 97,62 | 98,63 | -0,13% | 400,00 |
| 20.05.2024 | 97,18 | 99,32 | 96,68 | 98,76 | 1,78% | 50,00 |
| 17.05.2024 | 98,43 | 99,25 | 96,20 | 97,03 | -1,22% | - |
| 16.05.2024 | 99,37 | 101,08 | 97,41 | 98,23 | -1,14% | - |
| 15.05.2024 | 98,71 | 100,01 | 97,00 | 99,36 | 0,99% | - |
| 14.05.2024 | 95,74 | 98,58 | 94,86 | 98,39 | 2,80% | - |
| 13.05.2024 | 97,17 | 97,99 | 94,93 | 95,71 | -1,54% | 800,00 |
| 10.05.2024 | 99,70 | 100,07 | 96,95 | 97,21 | -2,10% | - |
| 09.05.2024 | 99,67 | 101,75 | 98,77 | 99,30 | -0,38% | 51,00 |
| 08.05.2024 | 100,95 | 101,68 | 99,21 | 99,68 | -1,45% | - |
| 07.05.2024 | 99,84 | 103,48 | 99,41 | 101,15 | 1,48% | 100,00 |
| 06.05.2024 | 99,40 | 101,60 | 98,93 | 99,67 | 0,81% | 824,00 |
| 03.05.2024 | 89,90 | 99,69 | 89,49 | 98,87 | 12,90% | - |
| 02.05.2024 | 85,83 | 88,60 | 85,74 | 87,57 | 1,75% | 20,00 |
| 30.04.2024 | 89,55 | 89,84 | 84,92 | 86,06 | -4,00% | - |
| 29.04.2024 | 89,20 | 90,68 | 88,18 | 89,65 | 0,22% | 175,00 |
| 26.04.2024 | 86,99 | 89,57 | 86,57 | 89,45 | 2,91% | - |
| 25.04.2024 | 86,59 | 88,03 | 85,16 | 86,92 | 0,37% | - |
| 24.04.2024 | 88,06 | 88,87 | 85,73 | 86,60 | -1,49% | - |
| 23.04.2024 | 83,82 | 87,91 | 82,24 | 87,91 | 4,87% | - |
| 22.04.2024 | 83,55 | 84,83 | 82,41 | 83,83 | -0,26% | - |
| 19.04.2024 | 83,87 | 84,59 | 82,66 | 84,05 | 0,82% | - |