63,709$
0,44%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 63,05 | 63,85 | 62,28 | 63,75 | 0,50% | 1.236.096,00 |
| 16.10.2024 | 63,89 | 64,25 | 63,14 | 63,43 | 0,38% | 1.198.072,00 |
| 15.10.2024 | 64,60 | 64,78 | 63,15 | 63,19 | -4,47% | 1.327.432,00 |
| 14.10.2024 | 66,75 | 67,18 | 65,42 | 66,15 | -2,55% | 1.111.340,00 |
| 11.10.2024 | 67,31 | 68,90 | 67,27 | 67,88 | -0,29% | 821.157,00 |
| 10.10.2024 | 68,05 | 68,31 | 66,37 | 68,08 | 0,98% | 1.333.041,00 |
| 09.10.2024 | 68,74 | 69,06 | 67,23 | 67,42 | -2,98% | 873.054,00 |
| 08.10.2024 | 69,16 | 70,01 | 67,71 | 69,49 | -1,15% | 1.046.715,00 |
| 07.10.2024 | 71,25 | 71,25 | 69,09 | 70,30 | -1,33% | 1.054.716,00 |
| 04.10.2024 | 73,22 | 73,31 | 70,76 | 71,25 | -1,04% | 1.042.599,00 |
| 03.10.2024 | 71,10 | 72,52 | 70,51 | 72,00 | 0,81% | 802.285,00 |
| 02.10.2024 | 73,80 | 74,57 | 71,39 | 71,42 | -2,58% | 833.062,00 |
| 01.10.2024 | 71,13 | 74,54 | 71,13 | 73,31 | 2,12% | 1.086.475,00 |
| 30.09.2024 | 71,28 | 72,97 | 70,85 | 71,79 | 0,00% | 1.054.635,00 |
| 27.09.2024 | 71,22 | 72,40 | 70,70 | 71,79 | 2,40% | 1.005.342,00 |
| 26.09.2024 | 72,12 | 72,68 | 68,79 | 70,11 | -4,88% | 1.699.945,00 |
| 25.09.2024 | 76,53 | 77,10 | 73,09 | 73,71 | -4,74% | 855.543,00 |
| 24.09.2024 | 79,03 | 79,43 | 76,45 | 77,38 | 0,86% | 854.790,00 |
| 23.09.2024 | 75,75 | 77,64 | 75,01 | 76,72 | 1,37% | 685.155,00 |
| 20.09.2024 | 76,06 | 76,80 | 74,53 | 75,68 | 0,24% | 2.425.494,00 |
| 19.09.2024 | 76,32 | 76,76 | 74,42 | 75,50 | 3,00% | 863.933,00 |
| 18.09.2024 | 74,49 | 75,97 | 72,84 | 73,30 | -1,72% | 886.663,00 |
| 17.09.2024 | 74,63 | 75,64 | 73,87 | 74,58 | 0,85% | 651.652,00 |
| 16.09.2024 | 72,82 | 74,21 | 72,17 | 73,95 | 3,46% | 893.504,00 |
| 13.09.2024 | 71,48 | 73,73 | 71,23 | 71,48 | 1,13% | 913.014,00 |
| 12.09.2024 | 70,30 | 72,80 | 68,85 | 70,68 | 0,76% | 593.891,00 |
| 11.09.2024 | 69,99 | 70,89 | 67,94 | 70,15 | 1,20% | 1.000.883,00 |
| 10.09.2024 | 73,18 | 73,18 | 67,74 | 69,32 | -5,56% | 1.776.548,00 |
| 09.09.2024 | 74,51 | 75,08 | 73,29 | 73,40 | -1,38% | 1.087.947,00 |
| 06.09.2024 | 77,74 | 78,68 | 74,36 | 74,43 | -4,87% | 1.341.530,00 |
| 05.09.2024 | 80,46 | 81,00 | 78,09 | 78,24 | -1,78% | 1.032.832,00 |
| 04.09.2024 | 81,13 | 81,31 | 78,74 | 79,66 | -1,20% | 1.225.376,00 |
| 03.09.2024 | 87,00 | 87,35 | 78,14 | 80,63 | -9,10% | 1.566.744,00 |
| 30.08.2024 | 87,79 | 88,73 | 87,46 | 88,70 | 0,44% | 459.717,00 |
| 29.08.2024 | 89,95 | 90,49 | 88,24 | 88,31 | -0,28% | 413.826,00 |
| 28.08.2024 | 88,22 | 89,15 | 87,18 | 88,56 | -1,23% | 540.014,00 |
| 27.08.2024 | 89,84 | 90,45 | 88,14 | 89,66 | -0,79% | 508.920,00 |
| 26.08.2024 | 90,38 | 91,40 | 88,02 | 90,37 | 1,96% | 1.221.117,00 |
| 23.08.2024 | 87,04 | 88,81 | 86,00 | 88,63 | 5,05% | 748.574,00 |
| 22.08.2024 | 86,38 | 86,55 | 84,04 | 84,37 | -2,00% | 584.553,00 |
| 21.08.2024 | 87,02 | 87,34 | 85,57 | 86,09 | 0,47% | 654.570,00 |
| 20.08.2024 | 89,26 | 89,88 | 85,60 | 85,69 | -4,25% | 370.684,00 |
| 19.08.2024 | 89,74 | 90,19 | 88,50 | 89,49 | 0,28% | 473.941,00 |
| 16.08.2024 | 88,20 | 89,85 | 87,52 | 89,24 | 0,70% | 494.132,00 |
| 15.08.2024 | 87,00 | 90,00 | 86,61 | 88,62 | 3,89% | 645.359,00 |
| 14.08.2024 | 86,09 | 87,00 | 83,71 | 85,30 | 0,19% | 703.811,00 |
| 13.08.2024 | 86,99 | 87,26 | 84,50 | 85,14 | -1,24% | 421.602,00 |
| 12.08.2024 | 84,81 | 87,35 | 84,81 | 86,21 | 1,90% | 560.130,00 |
| 09.08.2024 | 87,04 | 87,14 | 84,56 | 84,60 | -3,09% | 782.491,00 |
| 08.08.2024 | 86,81 | 87,85 | 85,05 | 87,30 | 2,78% | 861.876,00 |
| 07.08.2024 | 83,01 | 89,00 | 81,29 | 84,94 | -3,64% | 2.130.402,00 |
| 06.08.2024 | 85,96 | 89,26 | 84,37 | 88,15 | 4,21% | 1.154.595,00 |
| 05.08.2024 | 82,21 | 86,09 | 80,71 | 84,59 | -3,37% | 872.458,00 |
| 02.08.2024 | 90,89 | 91,76 | 86,57 | 87,54 | -7,37% | 1.156.586,00 |
| 01.08.2024 | 97,60 | 98,70 | 92,00 | 94,51 | -4,50% | 887.948,00 |
| 31.07.2024 | 97,63 | 100,18 | 96,88 | 98,96 | 3,58% | 535.299,00 |
| 30.07.2024 | 95,55 | 97,35 | 94,24 | 95,54 | -0,37% | 630.322,00 |
| 29.07.2024 | 98,76 | 99,54 | 95,49 | 95,89 | -2,46% | 495.022,00 |
| 26.07.2024 | 102,39 | 102,39 | 97,00 | 98,31 | -1,75% | 632.698,00 |
| 25.07.2024 | 99,93 | 102,21 | 96,90 | 100,06 | 0,22% | 840.627,00 |
| 24.07.2024 | 103,45 | 105,13 | 99,74 | 99,84 | -3,48% | 716.782,00 |
| 23.07.2024 | 104,17 | 105,29 | 102,37 | 103,44 | -1,16% | 597.569,00 |
| 22.07.2024 | 103,38 | 105,32 | 102,74 | 104,65 | 0,67% | 512.671,00 |
| 19.07.2024 | 102,05 | 106,50 | 100,17 | 103,95 | 1,43% | 802.536,00 |
| 18.07.2024 | 101,53 | 103,19 | 100,58 | 102,48 | 1,79% | 681.649,00 |
| 17.07.2024 | 106,20 | 108,44 | 100,64 | 100,68 | -5,44% | 916.173,00 |
| 16.07.2024 | 104,79 | 107,18 | 104,01 | 106,47 | 1,52% | 784.305,00 |
| 15.07.2024 | 100,59 | 105,85 | 99,74 | 104,88 | 5,48% | 1.032.218,00 |
| 12.07.2024 | 98,29 | 100,17 | 98,02 | 99,43 | 2,34% | 866.204,00 |
| 11.07.2024 | 94,20 | 97,50 | 93,06 | 97,16 | 3,96% | 768.387,00 |
| 10.07.2024 | 92,31 | 93,79 | 91,83 | 93,46 | 1,28% | 471.964,00 |
| 09.07.2024 | 93,78 | 95,00 | 92,24 | 92,28 | -2,66% | 690.824,00 |
| 08.07.2024 | 94,02 | 95,15 | 92,71 | 94,80 | 0,73% | 520.087,00 |
| 05.07.2024 | 96,06 | 96,06 | 93,00 | 94,11 | -1,21% | 505.492,00 |
| 03.07.2024 | 94,86 | 96,85 | 94,70 | 95,26 | 0,63% | 371.135,00 |
| 02.07.2024 | 92,50 | 94,86 | 92,45 | 94,66 | 3,23% | 692.170,00 |
| 01.07.2024 | 95,94 | 95,94 | 91,23 | 91,70 | -3,69% | 878.122,00 |
| 28.06.2024 | 95,34 | 96,76 | 94,34 | 95,21 | 1,05% | 1.412.774,00 |
| 27.06.2024 | 93,86 | 95,06 | 93,05 | 94,22 | 1,11% | 740.559,00 |
| 26.06.2024 | 92,24 | 93,19 | 91,18 | 93,19 | 1,08% | 773.809,00 |
| 25.06.2024 | 94,30 | 94,92 | 91,60 | 92,19 | -3,21% | 1.203.226,00 |
| 24.06.2024 | 94,56 | 97,62 | 94,31 | 95,25 | 1,00% | 1.038.582,00 |
| 21.06.2024 | 95,36 | 95,90 | 92,33 | 94,31 | -1,17% | 9.904.905,00 |
| 20.06.2024 | 96,41 | 98,77 | 94,69 | 95,43 | -0,29% | 1.115.138,00 |
| 18.06.2024 | 95,92 | 98,50 | 95,20 | 95,71 | -0,72% | 1.106.293,00 |
| 17.06.2024 | 97,01 | 97,84 | 95,61 | 96,40 | -0,61% | 1.099.440,00 |
| 14.06.2024 | 102,32 | 102,83 | 95,21 | 96,99 | -6,78% | 1.346.427,00 |
| 13.06.2024 | 105,48 | 106,19 | 100,88 | 104,04 | -1,60% | 752.470,00 |
| 12.06.2024 | 105,49 | 107,36 | 103,09 | 105,73 | 2,62% | 1.383.683,00 |
| 11.06.2024 | 104,10 | 105,69 | 102,47 | 103,03 | -2,67% | 1.369.176,00 |
| 10.06.2024 | 100,45 | 108,01 | 99,16 | 105,86 | 13,24% | 3.150.346,00 |
| 07.06.2024 | 94,17 | 96,62 | 93,39 | 93,48 | -1,02% | 741.294,00 |
| 06.06.2024 | 94,02 | 95,11 | 93,56 | 94,44 | 0,49% | 654.292,00 |
| 05.06.2024 | 92,96 | 94,73 | 92,14 | 93,98 | 0,91% | 533.153,00 |
| 04.06.2024 | 95,10 | 95,55 | 91,00 | 93,13 | -3,38% | 1.408.669,00 |
| 03.06.2024 | 103,83 | 104,04 | 96,13 | 96,39 | -6,72% | 1.044.228,00 |
| 31.05.2024 | 103,52 | 104,88 | 101,73 | 103,33 | 0,28% | 627.194,00 |
| 30.05.2024 | 102,00 | 104,19 | 102,00 | 103,04 | 0,43% | 313.979,00 |
| 29.05.2024 | 104,99 | 105,35 | 102,13 | 102,60 | -2,96% | 431.819,00 |
| 28.05.2024 | 104,15 | 106,65 | 103,50 | 105,73 | 2,85% | 554.981,00 |