42,004$
-0,23%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 42,32 | 42,40 | 41,63 | 42,01 | -0,20% | - |
| 04.06.2025 | 42,83 | 43,93 | 41,89 | 42,10 | -1,47% | 771.965,00 |
| 03.06.2025 | 40,29 | 43,50 | 39,90 | 42,73 | 6,14% | 927.965,00 |
| 02.06.2025 | 40,88 | 41,09 | 40,00 | 40,26 | 1,39% | 630.959,00 |
| 30.05.2025 | 41,00 | 41,00 | 39,56 | 39,71 | -3,57% | 809.075,00 |
| 29.05.2025 | 41,49 | 42,05 | 40,74 | 41,18 | 0,37% | 430.873,00 |
| 28.05.2025 | 41,78 | 42,04 | 40,89 | 41,03 | -0,73% | 642.383,00 |
| 27.05.2025 | 40,05 | 41,53 | 39,48 | 41,33 | 4,74% | 1.123.687,00 |
| 23.05.2025 | 38,34 | 39,66 | 38,34 | 39,46 | 0,13% | 549.742,00 |
| 22.05.2025 | 39,22 | 39,55 | 38,24 | 39,41 | -0,81% | 692.788,00 |
| 21.05.2025 | 41,03 | 41,41 | 39,71 | 39,73 | -3,19% | 519.067,00 |
| 20.05.2025 | 40,71 | 41,57 | 40,30 | 41,04 | 1,13% | 542.004,00 |
| 19.05.2025 | 41,16 | 41,48 | 40,21 | 40,58 | -3,01% | 658.975,00 |
| 16.05.2025 | 41,93 | 42,41 | 41,30 | 41,84 | -0,19% | 618.167,00 |
| 15.05.2025 | 41,80 | 41,94 | 40,64 | 41,92 | -1,48% | 624.444,00 |
| 14.05.2025 | 42,00 | 43,99 | 41,78 | 42,55 | 0,24% | 700.093,00 |
| 13.05.2025 | 43,29 | 43,46 | 42,43 | 42,45 | -0,84% | 726.143,00 |
| 12.05.2025 | 43,92 | 44,85 | 42,36 | 42,81 | 3,28% | 941.480,00 |
| 09.05.2025 | 41,79 | 42,76 | 41,27 | 41,45 | 0,78% | 1.274.942,00 |
| 08.05.2025 | 39,97 | 41,94 | 39,97 | 41,13 | 4,31% | 957.215,00 |
| 07.05.2025 | 40,68 | 40,69 | 38,98 | 39,43 | -1,99% | 1.005.069,00 |
| 06.05.2025 | 44,41 | 44,50 | 40,19 | 40,23 | 5,84% | 1.681.674,00 |
| 05.05.2025 | 37,63 | 38,96 | 37,32 | 38,01 | -1,25% | 871.236,00 |
| 02.05.2025 | 38,11 | 38,80 | 37,41 | 38,49 | 3,00% | 1.126.056,00 |
| 01.05.2025 | 36,31 | 38,03 | 36,03 | 37,37 | 3,26% | 1.330.683,00 |
| 30.04.2025 | 36,81 | 37,25 | 35,50 | 36,19 | -3,80% | 1.022.156,00 |
| 29.04.2025 | 36,53 | 37,76 | 36,15 | 37,62 | 2,84% | 1.256.136,00 |
| 28.04.2025 | 36,31 | 36,92 | 36,11 | 36,58 | 0,63% | 688.064,00 |
| 25.04.2025 | 35,32 | 36,45 | 34,76 | 36,35 | 0,86% | 743.778,00 |
| 24.04.2025 | 34,57 | 36,20 | 34,02 | 36,04 | 5,75% | 1.031.167,00 |
| 23.04.2025 | 34,76 | 35,69 | 33,38 | 34,08 | 0,74% | 1.081.101,00 |
| 22.04.2025 | 33,71 | 34,20 | 32,64 | 33,83 | 1,77% | 760.226,00 |
| 21.04.2025 | 33,64 | 33,64 | 32,21 | 33,24 | -3,01% | 821.982,00 |
| 17.04.2025 | 33,15 | 34,85 | 33,01 | 34,27 | 6,20% | 929.473,00 |
| 16.04.2025 | 32,34 | 33,37 | 32,21 | 32,27 | -0,12% | 989.677,00 |
| 15.04.2025 | 33,43 | 34,16 | 32,16 | 32,31 | -4,30% | 1.271.443,00 |
| 14.04.2025 | 35,54 | 35,87 | 33,44 | 33,76 | -4,47% | 1.490.276,00 |
| 11.04.2025 | 33,78 | 35,44 | 33,28 | 35,34 | 4,93% | 1.032.651,00 |
| 10.04.2025 | 35,04 | 35,26 | 32,80 | 33,68 | -8,13% | 1.589.426,00 |
| 09.04.2025 | 31,76 | 37,20 | 31,17 | 36,66 | 11,67% | 2.855.336,00 |
| 08.04.2025 | 37,06 | 37,08 | 32,37 | 32,83 | -7,47% | 1.859.006,00 |
| 07.04.2025 | 33,80 | 37,72 | 33,00 | 35,48 | 2,01% | 1.850.840,00 |
| 04.04.2025 | 35,49 | 35,89 | 33,19 | 34,78 | -7,89% | 2.256.453,00 |
| 03.04.2025 | 40,00 | 40,69 | 36,74 | 37,76 | -12,81% | 2.128.791,00 |
| 02.04.2025 | 42,55 | 43,65 | 42,20 | 43,31 | 0,81% | 647.464,00 |
| 01.04.2025 | 42,45 | 43,43 | 42,20 | 42,96 | 1,63% | 665.253,00 |
| 31.03.2025 | 42,48 | 43,86 | 41,82 | 42,27 | -2,74% | 937.576,00 |
| 28.03.2025 | 43,79 | 44,54 | 42,79 | 43,46 | -1,65% | 839.568,00 |
| 27.03.2025 | 44,34 | 45,13 | 43,65 | 44,19 | -0,67% | 591.596,00 |
| 26.03.2025 | 44,14 | 45,36 | 43,98 | 44,49 | 2,25% | 796.929,00 |
| 25.03.2025 | 44,25 | 45,12 | 42,97 | 43,51 | -1,20% | 1.235.315,00 |
| 24.03.2025 | 42,38 | 44,25 | 42,38 | 44,04 | 4,68% | 1.097.695,00 |
| 21.03.2025 | 42,50 | 42,97 | 41,89 | 42,07 | -1,96% | 2.565.484,00 |
| 20.03.2025 | 41,82 | 43,17 | 41,51 | 42,91 | 1,37% | 900.833,00 |
| 19.03.2025 | 41,57 | 43,13 | 41,43 | 42,33 | 2,42% | 1.278.275,00 |
| 18.03.2025 | 41,84 | 41,99 | 40,79 | 41,33 | -0,29% | 1.089.836,00 |
| 17.03.2025 | 40,55 | 41,61 | 40,37 | 41,45 | 2,57% | 985.437,00 |
| 14.03.2025 | 40,26 | 41,28 | 40,00 | 40,41 | 1,20% | 1.789.574,00 |
| 13.03.2025 | 40,30 | 41,30 | 39,66 | 39,93 | -0,77% | 818.054,00 |
| 12.03.2025 | 40,80 | 41,67 | 40,24 | 40,24 | -1,01% | 714.767,00 |
| 11.03.2025 | 40,72 | 41,99 | 40,00 | 40,65 | 0,74% | 1.161.671,00 |
| 10.03.2025 | 43,15 | 43,31 | 39,58 | 40,35 | -6,49% | 1.837.017,00 |
| 07.03.2025 | 41,41 | 44,78 | 41,41 | 43,15 | 5,24% | 1.629.303,00 |
| 06.03.2025 | 40,10 | 41,36 | 39,78 | 41,00 | 0,56% | 1.526.503,00 |
| 05.03.2025 | 41,95 | 42,50 | 40,10 | 40,77 | -3,59% | 1.953.339,00 |
| 04.03.2025 | 39,55 | 42,99 | 38,65 | 42,29 | 4,03% | 2.423.935,00 |
| 03.03.2025 | 45,70 | 46,07 | 40,06 | 40,65 | -10,89% | 3.328.321,00 |
| 28.02.2025 | 50,33 | 50,46 | 43,32 | 45,62 | -6,13% | 3.524.388,00 |
| 27.02.2025 | 48,13 | 50,21 | 48,00 | 48,60 | 1,59% | 1.768.907,00 |
| 26.02.2025 | 48,15 | 48,37 | 47,48 | 47,84 | 0,00% | 1.164.481,00 |
| 25.02.2025 | 50,22 | 50,79 | 47,57 | 47,84 | -4,47% | 981.023,00 |
| 24.02.2025 | 50,40 | 50,95 | 49,56 | 50,08 | -0,75% | 1.098.023,00 |
| 21.02.2025 | 52,45 | 52,45 | 49,58 | 50,46 | -1,89% | 1.411.457,00 |
| 20.02.2025 | 52,85 | 53,01 | 50,42 | 51,43 | -2,58% | 1.538.663,00 |
| 19.02.2025 | 55,19 | 55,20 | 52,69 | 52,79 | -4,47% | 746.351,00 |
| 18.02.2025 | 54,61 | 55,93 | 53,66 | 55,26 | 1,22% | 1.103.763,00 |
| 17.02.2025 | 54,35 | 54,61 | 54,19 | 54,60 | 0,38% | - |
| 14.02.2025 | 54,66 | 55,82 | 53,90 | 54,39 | -0,02% | 560.687,00 |
| 13.02.2025 | 53,41 | 54,49 | 52,90 | 54,40 | 1,85% | 637.739,00 |
| 12.02.2025 | 54,03 | 54,90 | 53,07 | 53,41 | -2,73% | 621.294,00 |
| 11.02.2025 | 56,24 | 56,35 | 54,75 | 54,91 | -1,67% | 736.917,00 |
| 10.02.2025 | 54,26 | 56,15 | 54,06 | 55,84 | 3,89% | 656.520,00 |
| 07.02.2025 | 54,01 | 55,44 | 53,47 | 53,75 | -0,24% | 719.539,00 |
| 06.02.2025 | 55,28 | 56,33 | 52,92 | 53,88 | -2,16% | 1.023.802,00 |
| 05.02.2025 | 55,23 | 55,45 | 53,19 | 55,07 | 0,25% | 825.293,00 |
| 04.02.2025 | 52,68 | 55,26 | 51,45 | 54,93 | 5,09% | 1.004.377,00 |
| 03.02.2025 | 54,08 | 54,26 | 52,15 | 52,27 | -5,15% | 1.025.212,00 |
| 31.01.2025 | 55,46 | 56,00 | 53,51 | 55,11 | -0,63% | 1.001.213,00 |
| 30.01.2025 | 54,37 | 55,55 | 53,10 | 55,46 | 3,45% | 745.653,00 |
| 29.01.2025 | 53,26 | 54,08 | 52,64 | 53,61 | 0,66% | 884.265,00 |
| 28.01.2025 | 55,04 | 55,62 | 52,67 | 53,26 | -3,18% | 936.367,00 |
| 27.01.2025 | 54,95 | 56,76 | 54,27 | 55,01 | -0,49% | 991.585,00 |
| 24.01.2025 | 55,51 | 56,40 | 54,79 | 55,28 | -0,41% | 897.983,00 |
| 23.01.2025 | 55,42 | 55,93 | 54,70 | 55,51 | 0,84% | 738.474,00 |
| 22.01.2025 | 55,56 | 57,79 | 54,41 | 55,05 | -1,63% | 1.398.225,00 |
| 21.01.2025 | 56,62 | 56,64 | 54,75 | 55,96 | 0,47% | 721.862,00 |
| 17.01.2025 | 55,76 | 56,20 | 53,74 | 55,70 | 0,60% | 1.084.158,00 |
| 16.01.2025 | 56,09 | 56,82 | 54,77 | 55,37 | -2,02% | 872.275,00 |
| 15.01.2025 | 54,80 | 57,56 | 54,35 | 56,51 | 3,40% | 1.023.430,00 |
| 14.01.2025 | 54,66 | 55,60 | 52,17 | 54,65 | -0,78% | 1.232.556,00 |