56,507$
-0,34%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 57,04 | 57,80 | 55,99 | 56,50 | -0,35% | 545.353,00 |
| 08.01.2026 | 52,52 | 57,38 | 52,50 | 56,70 | 7,14% | 1.136.684,00 |
| 07.01.2026 | 53,48 | 53,70 | 52,12 | 52,92 | -0,64% | 501.265,00 |
| 06.01.2026 | 52,38 | 54,83 | 51,77 | 53,26 | 2,50% | 601.909,00 |
| 05.01.2026 | 54,48 | 55,07 | 51,44 | 51,96 | -0,52% | 880.374,00 |
| 02.01.2026 | 50,90 | 52,64 | 49,92 | 52,23 | 3,41% | 503.091,00 |
| 31.12.2025 | 51,01 | 51,24 | 50,23 | 50,51 | -0,47% | 496.079,00 |
| 30.12.2025 | 50,94 | 51,39 | 50,53 | 50,75 | 0,57% | 495.643,00 |
| 29.12.2025 | 50,43 | 51,14 | 50,30 | 50,46 | 0,26% | 409.863,00 |
| 26.12.2025 | 51,00 | 51,05 | 49,95 | 50,33 | -0,89% | 306.652,00 |
| 24.12.2025 | 50,77 | 51,14 | 50,50 | 50,78 | -0,57% | 149.065,00 |
| 23.12.2025 | 51,25 | 51,60 | 50,58 | 51,07 | -0,35% | 332.561,00 |
| 22.12.2025 | 51,44 | 52,32 | 50,85 | 51,25 | 1,79% | 546.563,00 |
| 19.12.2025 | 50,17 | 51,34 | 49,54 | 50,35 | -0,30% | 1.527.305,00 |
| 18.12.2025 | 53,32 | 53,32 | 50,40 | 50,50 | -5,04% | 1.045.621,00 |
| 17.12.2025 | 53,00 | 53,67 | 51,84 | 53,18 | 0,74% | 890.714,00 |
| 16.12.2025 | 55,26 | 55,44 | 52,26 | 52,79 | -6,53% | 803.343,00 |
| 15.12.2025 | 56,00 | 56,50 | 54,27 | 56,48 | 1,36% | 787.725,00 |
| 12.12.2025 | 58,05 | 58,24 | 55,36 | 55,72 | -3,53% | 822.281,00 |
| 11.12.2025 | 56,71 | 58,28 | 56,71 | 57,76 | 1,05% | 515.747,00 |
| 10.12.2025 | 58,19 | 58,67 | 56,61 | 57,16 | -1,77% | 692.141,00 |
| 09.12.2025 | 57,12 | 58,83 | 56,77 | 58,19 | 2,00% | 413.002,00 |
| 08.12.2025 | 57,05 | 58,38 | 56,49 | 57,05 | -1,01% | 457.733,00 |
| 05.12.2025 | 60,00 | 60,28 | 57,51 | 57,63 | -3,14% | 619.890,00 |
| 04.12.2025 | 59,93 | 60,22 | 58,50 | 59,50 | -0,42% | 620.502,00 |
| 03.12.2025 | 55,04 | 59,80 | 55,04 | 59,75 | 9,35% | 1.039.240,00 |
| 02.12.2025 | 54,98 | 54,98 | 53,38 | 54,64 | -0,42% | 439.722,00 |
| 01.12.2025 | 53,57 | 55,36 | 53,57 | 54,87 | 1,57% | 537.822,00 |
| 28.11.2025 | 52,44 | 54,43 | 52,44 | 54,02 | 2,58% | 415.768,00 |
| 26.11.2025 | 52,23 | 53,03 | 50,26 | 52,66 | 0,90% | 1.162.317,00 |
| 25.11.2025 | 53,90 | 53,90 | 50,06 | 52,19 | -2,34% | 854.845,00 |
| 24.11.2025 | 53,19 | 53,87 | 51,94 | 53,44 | -0,58% | 785.043,00 |
| 21.11.2025 | 52,26 | 54,01 | 50,87 | 53,75 | 2,58% | 920.610,00 |
| 20.11.2025 | 56,20 | 57,14 | 52,14 | 52,40 | -6,38% | 1.243.161,00 |
| 19.11.2025 | 55,51 | 57,01 | 54,63 | 55,97 | -2,12% | 520.490,00 |
| 18.11.2025 | 55,78 | 58,17 | 55,71 | 57,18 | 1,19% | 526.326,00 |
| 17.11.2025 | 59,20 | 59,60 | 56,10 | 56,51 | -3,85% | 807.324,00 |
| 14.11.2025 | 56,21 | 59,50 | 55,54 | 58,77 | 2,28% | 859.406,00 |
| 13.11.2025 | 55,39 | 58,35 | 55,09 | 57,46 | 5,06% | 1.182.890,00 |
| 12.11.2025 | 57,60 | 58,00 | 54,39 | 54,69 | -7,18% | 1.467.077,00 |
| 11.11.2025 | 52,81 | 59,43 | 52,49 | 58,92 | 7,75% | 2.384.008,00 |
| 10.11.2025 | 54,11 | 55,29 | 52,68 | 54,68 | 3,36% | 1.391.961,00 |
| 07.11.2025 | 50,52 | 53,12 | 49,79 | 52,90 | 3,83% | 946.947,00 |
| 06.11.2025 | 51,41 | 51,90 | 50,19 | 50,95 | -0,49% | 639.550,00 |
| 05.11.2025 | 50,78 | 52,34 | 50,19 | 51,20 | 0,69% | 452.744,00 |
| 04.11.2025 | 50,64 | 51,22 | 49,71 | 50,85 | -1,97% | 619.280,00 |
| 03.11.2025 | 50,57 | 52,85 | 49,70 | 51,87 | 2,53% | 1.071.259,00 |
| 31.10.2025 | 50,37 | 50,68 | 49,49 | 50,59 | 0,30% | 627.122,00 |
| 30.10.2025 | 48,94 | 51,20 | 48,47 | 50,44 | 2,11% | 646.549,00 |
| 29.10.2025 | 48,68 | 50,15 | 48,10 | 49,40 | 1,50% | 635.357,00 |
| 28.10.2025 | 48,37 | 49,07 | 47,60 | 48,67 | -0,02% | 556.059,00 |
| 27.10.2025 | 49,97 | 50,55 | 48,42 | 48,68 | -1,28% | 525.627,00 |
| 24.10.2025 | 51,50 | 51,98 | 49,15 | 49,31 | -4,24% | 1.157.446,00 |
| 23.10.2025 | 49,67 | 51,71 | 49,67 | 51,49 | 7,01% | 1.013.290,00 |
| 22.10.2025 | 47,67 | 48,75 | 47,26 | 48,12 | 1,76% | 629.960,00 |
| 21.10.2025 | 48,58 | 48,65 | 47,10 | 47,29 | -1,03% | 609.553,00 |
| 20.10.2025 | 47,62 | 48,53 | 46,65 | 47,78 | -0,94% | 927.024,00 |
| 17.10.2025 | 48,80 | 49,10 | 48,01 | 48,23 | -1,61% | - |
| 16.10.2025 | 50,70 | 50,86 | 47,95 | 49,02 | -2,85% | 728.599,00 |
| 15.10.2025 | 49,95 | 51,00 | 49,71 | 50,46 | 2,08% | 599.756,00 |
| 14.10.2025 | 48,13 | 49,98 | 47,78 | 49,43 | -0,40% | 515.774,00 |
| 13.10.2025 | 49,02 | 49,63 | 48,00 | 49,63 | 3,44% | 749.450,00 |
| 10.10.2025 | 51,00 | 51,44 | 47,96 | 47,98 | -6,07% | 820.010,00 |
| 09.10.2025 | 53,26 | 53,40 | 50,40 | 51,08 | -3,55% | 833.875,00 |
| 08.10.2025 | 54,00 | 54,24 | 52,21 | 52,96 | -1,93% | 583.726,00 |
| 07.10.2025 | 53,96 | 54,94 | 53,58 | 54,00 | 0,56% | 887.413,00 |
| 06.10.2025 | 53,40 | 54,76 | 53,40 | 53,70 | 0,73% | 716.691,00 |
| 03.10.2025 | 53,34 | 54,03 | 52,93 | 53,31 | 1,10% | 838.021,00 |
| 02.10.2025 | 54,22 | 54,55 | 52,53 | 52,73 | -3,78% | 742.553,00 |
| 01.10.2025 | 52,96 | 54,83 | 52,92 | 54,80 | 2,76% | 520.920,00 |
| 30.09.2025 | 52,99 | 53,67 | 52,34 | 53,33 | -1,11% | 776.950,00 |
| 29.09.2025 | 57,59 | 57,80 | 53,10 | 53,93 | -6,34% | 1.074.644,00 |
| 26.09.2025 | 58,76 | 59,65 | 56,24 | 57,58 | -1,64% | 782.549,00 |
| 25.09.2025 | 55,89 | 58,98 | 55,47 | 58,54 | 3,90% | 1.037.352,00 |
| 24.09.2025 | 55,71 | 57,11 | 55,71 | 56,34 | 1,99% | 521.252,00 |
| 23.09.2025 | 55,32 | 57,40 | 55,17 | 55,24 | 1,04% | 753.004,00 |
| 22.09.2025 | 55,43 | 55,67 | 54,45 | 54,67 | -2,34% | 649.879,00 |
| 19.09.2025 | 57,02 | 57,77 | 55,70 | 55,98 | -2,24% | 1.387.327,00 |
| 18.09.2025 | 57,76 | 58,07 | 56,55 | 57,26 | 0,37% | 587.627,00 |
| 17.09.2025 | 57,12 | 59,66 | 56,60 | 57,05 | -0,05% | 679.380,00 |
| 16.09.2025 | 58,02 | 58,70 | 56,48 | 57,08 | -2,64% | 911.892,00 |
| 15.09.2025 | 59,81 | 60,21 | 58,33 | 58,63 | -0,98% | 505.205,00 |
| 12.09.2025 | 59,95 | 60,00 | 58,73 | 59,21 | -0,47% | 386.042,00 |
| 11.09.2025 | 59,55 | 60,58 | 59,11 | 59,49 | -0,85% | 462.930,00 |
| 10.09.2025 | 58,49 | 60,08 | 58,37 | 60,00 | 2,88% | 600.054,00 |
| 09.09.2025 | 59,47 | 60,30 | 58,24 | 58,32 | -1,27% | 581.307,00 |
| 08.09.2025 | 58,00 | 59,07 | 56,99 | 59,07 | 2,32% | 705.621,00 |
| 05.09.2025 | 56,30 | 58,12 | 55,72 | 57,73 | 0,93% | 813.040,00 |
| 04.09.2025 | 55,86 | 57,95 | 55,70 | 57,20 | 1,29% | 553.560,00 |
| 03.09.2025 | 58,07 | 59,41 | 55,91 | 56,47 | -3,88% | 1.018.773,00 |
| 02.09.2025 | 59,46 | 60,43 | 58,41 | 58,75 | -2,41% | 618.145,00 |
| 29.08.2025 | 60,24 | 60,73 | 59,62 | 60,20 | 0,20% | 443.854,00 |
| 28.08.2025 | 61,25 | 61,25 | 59,48 | 60,08 | -1,05% | 504.009,00 |
| 27.08.2025 | 59,39 | 61,51 | 59,01 | 60,72 | 2,33% | 581.905,00 |
| 26.08.2025 | 59,31 | 60,04 | 58,91 | 59,34 | -0,77% | 482.701,00 |
| 25.08.2025 | 60,07 | 60,39 | 59,27 | 59,80 | -1,69% | 928.816,00 |
| 22.08.2025 | 58,09 | 61,74 | 58,09 | 60,83 | 4,97% | 1.250.766,00 |
| 21.08.2025 | 55,91 | 58,46 | 55,39 | 57,95 | 3,65% | 522.739,00 |
| 20.08.2025 | 56,63 | 57,00 | 55,69 | 55,91 | -1,18% | 578.513,00 |
| 19.08.2025 | 58,25 | 59,07 | 55,90 | 56,58 | -3,32% | 630.342,00 |