30,700€
-20,11%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,94 | 33,96 | 30,44 | 30,44 | -11,05% | - |
| 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% | - |
| 21.02.2025 | 48,97 | 50,07 | 47,44 | 48,28 | -1,42% | - |
| 20.02.2025 | 50,63 | 50,88 | 48,07 | 48,98 | -3,33% | - |
| 19.02.2025 | 53,02 | 53,25 | 50,51 | 50,66 | -4,27% | - |
| 18.02.2025 | 52,12 | 53,52 | 51,33 | 52,92 | 1,73% | - |
| 17.02.2025 | 51,95 | 52,18 | 51,53 | 52,02 | 0,33% | - |
| 14.02.2025 | 52,08 | 53,03 | 51,36 | 51,85 | -0,35% | - |
| 13.02.2025 | 51,02 | 52,22 | 50,89 | 52,03 | 1,19% | - |
| 12.02.2025 | 52,97 | 53,21 | 51,14 | 51,42 | -2,98% | 90,00 |
| 11.02.2025 | 54,18 | 55,14 | 52,83 | 53,00 | -2,16% | - |
| 10.02.2025 | 52,47 | 54,47 | 52,32 | 54,17 | 4,09% | - |
| 07.02.2025 | 52,15 | 53,33 | 51,76 | 52,04 | 0,35% | - |
| 06.02.2025 | 53,16 | 54,20 | 50,99 | 51,86 | -2,00% | 400,00 |
| 05.02.2025 | 52,90 | 53,58 | 51,10 | 52,92 | 0,04% | 1.346,00 |
| 04.02.2025 | 50,41 | 53,20 | 49,79 | 52,90 | 4,20% | 1.495,00 |
| 03.02.2025 | 52,79 | 53,79 | 50,67 | 50,77 | -4,48% | - |
| 31.01.2025 | 53,53 | 53,84 | 51,71 | 53,15 | -0,24% | 12,00 |
| 30.01.2025 | 51,55 | 53,36 | 50,96 | 53,28 | 3,46% | - |
| 29.01.2025 | 50,97 | 51,87 | 50,69 | 51,50 | 0,80% | - |
| 28.01.2025 | 52,76 | 53,26 | 50,52 | 51,09 | -2,69% | - |
| 27.01.2025 | 52,46 | 53,95 | 51,78 | 52,50 | -0,30% | - |
| 24.01.2025 | 53,20 | 53,79 | 52,17 | 52,66 | -1,20% | - |
| 23.01.2025 | 52,76 | 53,67 | 52,55 | 53,30 | 0,79% | - |
| 22.01.2025 | 53,54 | 55,46 | 52,37 | 52,88 | -1,56% | - |
| 21.01.2025 | 53,29 | 54,48 | 52,70 | 53,72 | 1,00% | - |
| 20.01.2025 | 53,81 | 54,22 | 53,19 | 53,19 | -1,85% | - |
| 17.01.2025 | 53,96 | 54,60 | 52,26 | 54,19 | 0,72% | - |
| 16.01.2025 | 54,86 | 55,16 | 53,31 | 53,80 | -2,02% | - |
| 15.01.2025 | 53,22 | 55,87 | 52,36 | 54,91 | 3,45% | - |
| 14.01.2025 | 53,72 | 54,33 | 50,73 | 53,08 | -1,54% | - |
| 13.01.2025 | 54,49 | 55,59 | 53,34 | 53,91 | -0,42% | 360,00 |
| 10.01.2025 | 54,44 | 56,72 | 54,00 | 54,14 | -0,46% | - |
| 09.01.2025 | 54,21 | 54,43 | 54,03 | 54,39 | 0,41% | - |
| 08.01.2025 | 55,89 | 56,19 | 53,89 | 54,17 | -2,80% | - |
| 07.01.2025 | 54,22 | 56,46 | 54,02 | 55,73 | 2,60% | - |
| 06.01.2025 | 54,78 | 56,88 | 54,08 | 54,32 | -0,82% | 20,00 |
| 03.01.2025 | 54,29 | 55,13 | 52,86 | 54,77 | 0,88% | - |
| 02.01.2025 | 52,92 | 55,57 | 52,85 | 54,29 | 9,98% | - |
| 30.12.2024 | 49,38 | 49,60 | 49,19 | 49,37 | 0,04% | - |
| 27.12.2024 | 48,77 | 49,68 | 48,01 | 49,35 | 2,08% | - |
| 23.12.2024 | 47,17 | 48,56 | 46,92 | 48,34 | 2,85% | - |
| 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% | - |