48,490€
0,21%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 48,56 | 49,61 | 48,23 | 48,50 | -0,07% | - |
| 08.01.2026 | 45,29 | 49,24 | 45,19 | 48,54 | 7,13% | - |
| 07.01.2026 | 45,49 | 45,94 | 44,61 | 45,31 | -0,64% | - |
| 06.01.2026 | 44,19 | 46,84 | 44,11 | 45,60 | 2,74% | - |
| 05.01.2026 | 45,31 | 47,03 | 44,02 | 44,38 | -0,50% | 3.252,00 |
| 02.01.2026 | 43,10 | 44,91 | 42,65 | 44,61 | 3,49% | 5.850,00 |
| 30.12.2025 | 43,03 | 43,22 | 42,97 | 43,10 | 0,50% | - |
| 29.12.2025 | 42,88 | 43,35 | 42,55 | 42,89 | -1,03% | - |
| 23.12.2025 | 43,47 | 43,75 | 42,99 | 43,33 | -0,87% | 5,00 |
| 22.12.2025 | 43,25 | 44,52 | 43,10 | 43,71 | 2,31% | 10,00 |
| 19.12.2025 | 43,02 | 43,70 | 42,30 | 42,73 | -0,80% | - |
| 18.12.2025 | 45,25 | 45,88 | 43,02 | 43,07 | -5,42% | - |
| 17.12.2025 | 45,49 | 45,81 | 44,19 | 45,54 | 1,85% | - |
| 16.12.2025 | 47,94 | 47,99 | 44,51 | 44,72 | -6,03% | - |
| 15.12.2025 | 47,67 | 47,80 | 46,25 | 47,59 | -0,06% | - |
| 12.12.2025 | 49,29 | 49,66 | 47,19 | 47,62 | -3,00% | - |
| 11.12.2025 | 48,42 | 49,47 | 48,04 | 49,09 | 0,08% | - |
| 10.12.2025 | 50,06 | 50,27 | 48,80 | 49,05 | -1,94% | - |
| 09.12.2025 | 48,93 | 50,53 | 48,83 | 50,02 | 2,11% | - |
| 08.12.2025 | 49,51 | 50,21 | 48,68 | 48,99 | -1,22% | - |
| 05.12.2025 | 50,97 | 51,69 | 49,59 | 49,59 | -1,84% | - |
| 04.12.2025 | 51,41 | 51,69 | 50,10 | 50,52 | -0,36% | - |
| 03.12.2025 | 47,06 | 50,70 | 47,00 | 50,70 | 7,76% | - |
| 02.12.2025 | 47,33 | 47,73 | 46,01 | 47,05 | -0,69% | - |
| 01.12.2025 | 46,46 | 47,66 | 46,03 | 47,38 | 2,37% | - |
| 28.11.2025 | 45,73 | 46,94 | 45,27 | 46,28 | 1,48% | - |
| 27.11.2025 | 45,34 | 45,62 | 45,34 | 45,61 | 0,32% | - |
| 26.11.2025 | 45,17 | 45,72 | 43,45 | 45,46 | 0,22% | - |
| 25.11.2025 | 46,18 | 46,77 | 43,34 | 45,36 | -2,41% | - |
| 24.11.2025 | 46,88 | 46,90 | 45,46 | 46,48 | -0,08% | - |
| 21.11.2025 | 45,40 | 46,68 | 44,27 | 46,52 | 2,05% | - |
| 20.11.2025 | 48,65 | 49,53 | 45,19 | 45,58 | -6,97% | - |
| 19.11.2025 | 49,29 | 49,76 | 47,77 | 49,00 | -1,33% | - |
| 18.11.2025 | 48,35 | 50,27 | 48,09 | 49,66 | 1,73% | - |
| 17.11.2025 | 50,68 | 51,50 | 48,46 | 48,81 | -3,42% | - |
| 14.11.2025 | 49,33 | 51,19 | 47,93 | 50,54 | 2,59% | - |
| 13.11.2025 | 47,25 | 50,11 | 46,85 | 49,27 | 4,17% | - |
| 12.11.2025 | 50,85 | 50,88 | 46,98 | 47,30 | -6,38% | - |
| 11.11.2025 | 44,40 | 51,26 | 43,49 | 50,52 | 5,95% | 2.600,00 |
| 10.11.2025 | 45,80 | 47,82 | 45,66 | 47,69 | 3,98% | 88,00 |
| 07.11.2025 | 44,50 | 46,00 | 43,08 | 45,86 | 4,07% | - |
| 06.11.2025 | 44,53 | 44,96 | 43,46 | 44,07 | -1,20% | - |
| 05.11.2025 | 44,35 | 45,61 | 43,89 | 44,60 | 0,77% | - |
| 04.11.2025 | 44,74 | 44,74 | 43,53 | 44,26 | -2,08% | - |
| 03.11.2025 | 43,97 | 45,84 | 43,37 | 45,20 | 3,88% | - |
| 31.10.2025 | 43,58 | 44,00 | 42,93 | 43,51 | 2,47% | - |
| 30.10.2025 | 42,50 | 44,26 | 41,89 | 42,46 | 2,24% | 1.000,00 |
| 29.10.2025 | 41,84 | 43,08 | 41,41 | 41,53 | 0,41% | 120,00 |
| 28.10.2025 | 41,63 | 43,00 | 40,98 | 41,36 | -0,36% | - |
| 27.10.2025 | 42,87 | 43,43 | 41,51 | 41,51 | -1,77% | - |
| 24.10.2025 | 44,37 | 44,71 | 42,26 | 42,26 | -4,88% | - |
| 23.10.2025 | 42,16 | 44,59 | 41,99 | 44,43 | 8,71% | 1.000,00 |
| 22.10.2025 | 41,05 | 41,99 | 40,64 | 40,87 | -0,56% | - |
| 21.10.2025 | 40,99 | 41,85 | 40,71 | 41,10 | 0,17% | - |
| 20.10.2025 | 41,41 | 41,72 | 40,02 | 41,03 | -1,62% | - |
| 17.10.2025 | 41,56 | 42,26 | 40,11 | 41,71 | -0,43% | - |
| 16.10.2025 | 43,10 | 43,70 | 41,09 | 41,89 | -3,98% | 250,00 |
| 15.10.2025 | 42,71 | 43,84 | 42,63 | 43,62 | 1,68% | - |
| 14.10.2025 | 42,45 | 43,03 | 41,38 | 42,90 | 0,61% | - |
| 13.10.2025 | 41,61 | 42,69 | 41,56 | 42,64 | 1,26% | - |
| 10.10.2025 | 44,15 | 44,43 | 41,46 | 42,11 | -5,20% | - |
| 09.10.2025 | 45,55 | 45,91 | 43,61 | 44,42 | -2,27% | 2.500,00 |
| 08.10.2025 | 46,59 | 46,84 | 45,03 | 45,45 | -1,95% | - |
| 07.10.2025 | 45,94 | 47,05 | 45,69 | 46,36 | 0,53% | - |
| 06.10.2025 | 45,89 | 46,72 | 45,59 | 46,11 | 1,83% | - |
| 03.10.2025 | 45,22 | 46,01 | 44,93 | 45,28 | -0,21% | - |
| 02.10.2025 | 46,76 | 46,77 | 45,38 | 45,38 | -2,31% | - |
| 01.10.2025 | 45,18 | 46,73 | 44,95 | 46,45 | 3,16% | 88,00 |
| 30.09.2025 | 45,92 | 46,09 | 44,53 | 45,03 | -1,87% | - |
| 29.09.2025 | 49,22 | 49,52 | 45,28 | 45,89 | -5,38% | 280,00 |
| 26.09.2025 | 50,31 | 51,03 | 48,09 | 48,50 | -2,51% | 3.300,00 |
| 25.09.2025 | 48,02 | 50,51 | 47,35 | 49,75 | 4,22% | 1.000,00 |
| 24.09.2025 | 46,79 | 48,76 | 46,75 | 47,73 | -1,21% | - |
| 23.09.2025 | 46,25 | 48,65 | 46,23 | 48,32 | 3,59% | - |
| 22.09.2025 | 47,78 | 47,79 | 46,23 | 46,64 | -2,55% | - |
| 19.09.2025 | 48,53 | 49,17 | 47,57 | 47,86 | -2,64% | - |
| 18.09.2025 | 48,45 | 49,35 | 48,03 | 49,16 | 1,76% | - |
| 17.09.2025 | 48,12 | 50,14 | 47,97 | 48,31 | 0,35% | - |
| 16.09.2025 | 49,85 | 49,94 | 47,67 | 48,14 | -3,02% | - |
| 15.09.2025 | 50,74 | 51,22 | 49,58 | 49,64 | -1,64% | - |
| 12.09.2025 | 50,53 | 51,51 | 50,16 | 50,47 | -0,10% | - |
| 11.09.2025 | 51,23 | 51,63 | 50,38 | 50,52 | -0,71% | - |
| 10.09.2025 | 49,99 | 51,09 | 49,53 | 50,88 | 2,18% | - |
| 09.09.2025 | 50,27 | 51,14 | 49,68 | 49,80 | -0,35% | - |
| 08.09.2025 | 49,60 | 50,06 | 48,51 | 49,97 | 1,47% | - |
| 05.09.2025 | 49,06 | 49,59 | 47,51 | 49,25 | 0,26% | - |
| 04.09.2025 | 48,34 | 49,76 | 47,81 | 49,12 | 1,39% | - |
| 03.09.2025 | 50,22 | 51,04 | 47,97 | 48,44 | -4,00% | - |
| 02.09.2025 | 51,81 | 52,29 | 50,19 | 50,46 | -2,38% | - |
| 01.09.2025 | 51,28 | 51,78 | 51,24 | 51,69 | 0,35% | - |
| 29.08.2025 | 51,48 | 51,98 | 50,97 | 51,51 | 0,06% | - |
| 28.08.2025 | 52,14 | 52,81 | 50,88 | 51,48 | -1,42% | - |
| 27.08.2025 | 51,03 | 52,88 | 50,97 | 52,22 | 2,41% | - |
| 26.08.2025 | 51,25 | 51,46 | 50,64 | 50,99 | -0,99% | - |
| 25.08.2025 | 52,04 | 52,76 | 50,68 | 51,50 | -0,79% | - |
| 22.08.2025 | 50,11 | 52,65 | 49,92 | 51,91 | 4,00% | - |
| 21.08.2025 | 48,06 | 50,28 | 47,59 | 49,92 | 3,99% | 105,00 |
| 20.08.2025 | 48,56 | 48,97 | 47,78 | 48,00 | -1,18% | 146,00 |
| 19.08.2025 | 49,98 | 50,59 | 47,97 | 48,58 | -3,10% | - |
| 18.08.2025 | 47,85 | 50,37 | 47,74 | 50,13 | 4,62% | - |