46,580€
-1,52%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,84 | 48,97 | 45,87 | 47,00 | 0,15% | - |
| 19.12.2024 | 47,49 | 49,86 | 46,78 | 46,93 | -1,54% | - |
| 18.12.2024 | 50,10 | 51,49 | 47,19 | 47,67 | -4,78% | - |
| 17.12.2024 | 44,79 | 50,44 | 44,79 | 50,06 | 11,80% | - |
| 16.12.2024 | 45,30 | 45,76 | 44,58 | 44,78 | -1,32% | - |
| 13.12.2024 | 46,13 | 46,35 | 44,98 | 45,38 | -1,67% | - |
| 12.12.2024 | 46,94 | 47,33 | 45,52 | 46,15 | -1,81% | - |
| 11.12.2024 | 45,16 | 47,37 | 44,87 | 47,00 | 4,84% | - |
| 10.12.2024 | 44,76 | 45,88 | 44,62 | 44,83 | -0,13% | - |
| 09.12.2024 | 44,71 | 46,31 | 44,71 | 44,89 | 0,85% | 1.700,00 |
| 06.12.2024 | 47,09 | 47,23 | 44,09 | 44,51 | -5,65% | - |
| 05.12.2024 | 47,19 | 47,58 | 46,78 | 47,17 | -0,33% | - |
| 04.12.2024 | 49,31 | 49,63 | 46,62 | 47,33 | -4,06% | - |
| 03.12.2024 | 49,13 | 49,72 | 48,72 | 49,33 | 0,71% | - |
| 02.12.2024 | 49,08 | 50,38 | 48,96 | 48,98 | 0,49% | - |
| 29.11.2024 | 47,91 | 49,22 | 47,65 | 48,74 | 1,75% | - |
| 28.11.2024 | 47,68 | 48,00 | 47,56 | 47,90 | 0,66% | - |
| 27.11.2024 | 48,00 | 48,93 | 47,49 | 47,59 | -0,51% | 200,00 |
| 26.11.2024 | 49,70 | 49,82 | 47,58 | 47,83 | -3,76% | - |
| 25.11.2024 | 51,41 | 51,55 | 49,65 | 49,70 | -3,27% | - |
| 22.11.2024 | 50,15 | 52,14 | 50,15 | 51,38 | 2,45% | - |
| 21.11.2024 | 47,87 | 50,50 | 47,83 | 50,15 | 4,80% | - |
| 20.11.2024 | 47,89 | 48,55 | 47,39 | 47,86 | 0,03% | - |
| 19.11.2024 | 48,16 | 48,72 | 47,33 | 47,84 | -0,57% | - |
| 18.11.2024 | 48,29 | 49,40 | 47,51 | 48,12 | -0,18% | - |
| 15.11.2024 | 50,08 | 50,92 | 48,17 | 48,20 | -4,61% | - |
| 14.11.2024 | 50,30 | 51,10 | 49,83 | 50,53 | 0,46% | - |
| 13.11.2024 | 51,25 | 51,69 | 50,00 | 50,30 | -1,74% | - |
| 12.11.2024 | 51,60 | 52,85 | 50,89 | 51,19 | -0,93% | - |
| 11.11.2024 | 52,46 | 53,18 | 50,45 | 51,67 | -1,30% | - |
| 08.11.2024 | 59,45 | 59,45 | 50,76 | 52,35 | -11,85% | - |
| 07.11.2024 | 60,70 | 61,54 | 58,65 | 59,39 | -2,19% | - |
| 06.11.2024 | 56,13 | 61,15 | 55,81 | 60,72 | 9,27% | - |
| 05.11.2024 | 54,86 | 55,57 | 54,01 | 55,57 | 1,11% | - |
| 04.11.2024 | 54,42 | 56,03 | 54,27 | 54,96 | -1,66% | - |
| 01.11.2024 | 55,24 | 55,89 | 54,00 | 55,89 | 1,38% | - |
| 31.10.2024 | 54,98 | 55,88 | 54,59 | 55,13 | -0,14% | - |
| 30.10.2024 | 55,97 | 56,65 | 54,93 | 55,21 | -2,97% | - |
| 29.10.2024 | 56,25 | 56,99 | 54,91 | 56,90 | 2,28% | - |
| 28.10.2024 | 56,02 | 56,76 | 54,50 | 55,63 | -1,57% | - |
| 25.10.2024 | 56,84 | 57,65 | 55,68 | 56,52 | -0,53% | - |
| 24.10.2024 | 57,48 | 58,13 | 55,41 | 56,82 | -0,80% | - |
| 23.10.2024 | 58,78 | 58,91 | 56,66 | 57,28 | -2,62% | - |
| 22.10.2024 | 57,95 | 59,50 | 57,71 | 58,82 | 0,89% | 500,00 |
| 21.10.2024 | 57,26 | 58,70 | 56,30 | 58,30 | 1,85% | 400,00 |
| 18.10.2024 | 58,84 | 59,03 | 56,92 | 57,24 | -2,77% | - |
| 17.10.2024 | 58,47 | 58,99 | 57,56 | 58,87 | 0,80% | - |
| 16.10.2024 | 58,07 | 59,00 | 57,80 | 58,40 | 0,57% | - |
| 15.10.2024 | 59,73 | 59,98 | 58,01 | 58,07 | -4,24% | 80,00 |
| 14.10.2024 | 61,84 | 62,03 | 59,96 | 60,64 | -2,32% | - |
| 11.10.2024 | 62,11 | 62,99 | 61,50 | 62,08 | -0,27% | - |
| 10.10.2024 | 61,67 | 62,29 | 60,78 | 62,25 | 1,01% | - |
| 09.10.2024 | 63,33 | 63,50 | 61,48 | 61,63 | -2,65% | - |
| 08.10.2024 | 63,47 | 63,75 | 61,82 | 63,31 | -1,08% | - |
| 07.10.2024 | 64,85 | 65,44 | 62,98 | 64,00 | -1,40% | - |
| 04.10.2024 | 65,32 | 67,05 | 64,52 | 64,91 | -0,58% | - |
| 03.10.2024 | 64,69 | 65,78 | 63,94 | 65,29 | 0,96% | - |
| 02.10.2024 | 66,41 | 67,49 | 64,66 | 64,67 | -2,40% | - |
| 01.10.2024 | 64,41 | 67,45 | 63,84 | 66,26 | 2,79% | - |
| 30.09.2024 | 64,49 | 65,46 | 63,26 | 64,46 | 0,25% | - |
| 27.09.2024 | 62,72 | 64,88 | 62,52 | 64,30 | 2,49% | - |
| 26.09.2024 | 65,79 | 66,21 | 61,75 | 62,74 | -5,30% | - |
| 25.09.2024 | 68,83 | 69,14 | 65,74 | 66,25 | -4,29% | - |
| 24.09.2024 | 69,29 | 71,13 | 68,55 | 69,22 | 0,29% | - |
| 23.09.2024 | 68,08 | 69,76 | 67,54 | 69,02 | 1,78% | - |
| 20.09.2024 | 67,44 | 68,74 | 66,72 | 67,81 | 0,36% | - |
| 19.09.2024 | 66,75 | 68,79 | 66,37 | 67,57 | 2,38% | - |
| 18.09.2024 | 66,91 | 67,97 | 65,60 | 66,00 | -1,55% | - |
| 17.09.2024 | 66,51 | 68,00 | 66,22 | 67,04 | 0,95% | - |
| 16.09.2024 | 64,42 | 66,72 | 64,28 | 66,41 | 2,95% | - |
| 13.09.2024 | 63,86 | 66,49 | 63,82 | 64,51 | 1,02% | - |
| 12.09.2024 | 64,06 | 65,95 | 62,45 | 63,86 | 0,30% | - |
| 11.09.2024 | 62,57 | 64,29 | 61,71 | 63,67 | 1,34% | 60,00 |
| 10.09.2024 | 66,37 | 66,77 | 61,46 | 62,83 | -5,53% | - |
| 09.09.2024 | 67,13 | 67,99 | 66,41 | 66,51 | -0,91% | - |
| 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 |