45,755€
0,67%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 45,55 | 45,67 | 45,54 | 45,67 | 0,47% | - |
| 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% | - |
| 15.08.2025 | 47,93 | 48,50 | 47,27 | 47,92 | -0,29% | - |
| 14.08.2025 | 48,07 | 49,00 | 47,03 | 48,06 | 0,00% | - |
| 13.08.2025 | 47,53 | 48,21 | 46,31 | 48,06 | 1,08% | - |
| 12.08.2025 | 47,33 | 48,40 | 46,82 | 47,54 | 0,67% | - |
| 11.08.2025 | 49,24 | 50,00 | 47,03 | 47,23 | -4,19% | - |
| 08.08.2025 | 48,87 | 49,65 | 48,27 | 49,29 | 0,96% | - |
| 07.08.2025 | 53,10 | 54,44 | 48,32 | 48,82 | -7,71% | 3.250,00 |
| 06.08.2025 | 55,16 | 55,21 | 52,32 | 52,90 | -3,15% | - |
| 05.08.2025 | 44,52 | 55,35 | 44,21 | 54,62 | 29,19% | 73,00 |
| 04.08.2025 | 41,23 | 42,28 | 40,73 | 42,28 | 2,85% | - |
| 01.08.2025 | 43,75 | 43,79 | 40,70 | 41,11 | -6,07% | - |
| 31.07.2025 | 44,35 | 44,69 | 43,43 | 43,77 | -2,00% | - |
| 30.07.2025 | 45,36 | 45,90 | 44,28 | 44,66 | -1,94% | - |
| 29.07.2025 | 45,63 | 46,19 | 44,91 | 45,55 | -0,27% | - |
| 28.07.2025 | 44,58 | 45,81 | 44,57 | 45,67 | 3,36% | - |
| 25.07.2025 | 44,32 | 44,54 | 43,54 | 44,19 | 0,33% | - |
| 24.07.2025 | 43,84 | 44,77 | 43,16 | 44,04 | 0,32% | - |
| 23.07.2025 | 42,25 | 44,28 | 42,08 | 43,90 | 4,54% | - |
| 22.07.2025 | 40,76 | 42,28 | 40,64 | 42,00 | 2,25% | - |
| 21.07.2025 | 41,32 | 42,18 | 40,85 | 41,07 | -0,36% | - |
| 18.07.2025 | 41,98 | 42,53 | 40,83 | 41,22 | -1,65% | - |
| 17.07.2025 | 39,84 | 42,02 | 39,76 | 41,91 | 5,39% | 30,00 |
| 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% | - |