50,626$
0,37%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 56,40 | 58,79 | 55,79 | 58,52 | 4,43% | 746.359,00 |
| 15.08.2025 | 55,85 | 56,74 | 55,40 | 56,04 | 0,36% | 507.563,00 |
| 14.08.2025 | 56,03 | 57,29 | 54,74 | 55,84 | -0,68% | 863.622,00 |
| 13.08.2025 | 55,87 | 56,43 | 54,22 | 56,22 | 1,32% | 1.167.474,00 |
| 12.08.2025 | 55,85 | 56,40 | 54,65 | 55,49 | 1,19% | 793.526,00 |
| 11.08.2025 | 57,61 | 57,98 | 54,58 | 54,84 | -4,48% | 971.057,00 |
| 08.08.2025 | 57,74 | 57,85 | 56,28 | 57,41 | 0,93% | 695.612,00 |
| 07.08.2025 | 63,03 | 63,50 | 56,15 | 56,88 | -7,75% | 1.672.111,00 |
| 06.08.2025 | 62,63 | 64,00 | 60,97 | 61,66 | -2,42% | 1.445.001,00 |
| 05.08.2025 | 55,00 | 64,07 | 54,51 | 63,19 | 29,20% | 4.518.058,00 |
| 04.08.2025 | 47,69 | 49,03 | 47,21 | 48,91 | 2,90% | 950.869,00 |
| 01.08.2025 | 49,24 | 49,57 | 47,03 | 47,53 | -4,96% | 931.628,00 |
| 31.07.2025 | 49,97 | 51,01 | 49,51 | 50,01 | -1,81% | 865.925,00 |
| 30.07.2025 | 51,98 | 52,24 | 50,59 | 50,93 | -3,10% | 1.536.522,00 |
| 29.07.2025 | 52,76 | 53,10 | 51,84 | 52,56 | -0,70% | 683.336,00 |
| 28.07.2025 | 52,35 | 53,07 | 52,00 | 52,93 | 2,00% | 489.111,00 |
| 25.07.2025 | 51,75 | 52,25 | 50,99 | 51,89 | 0,14% | 368.272,00 |
| 24.07.2025 | 50,87 | 52,87 | 50,82 | 51,82 | 0,33% | 709.350,00 |
| 23.07.2025 | 50,22 | 52,05 | 49,82 | 51,65 | 4,72% | 619.149,00 |
| 22.07.2025 | 47,98 | 49,69 | 47,98 | 49,32 | 2,69% | 574.052,00 |
| 21.07.2025 | 48,60 | 49,18 | 47,78 | 48,03 | 0,21% | 685.418,00 |
| 18.07.2025 | 49,27 | 49,67 | 47,48 | 47,93 | -1,42% | 645.855,00 |
| 17.07.2025 | 45,95 | 48,74 | 45,71 | 48,62 | 4,97% | 981.576,00 |
| 16.07.2025 | 48,51 | 48,71 | 46,15 | 46,32 | -4,81% | 1.036.734,00 |
| 15.07.2025 | 50,82 | 50,82 | 48,57 | 48,66 | -3,41% | 876.954,00 |
| 14.07.2025 | 51,50 | 51,68 | 50,20 | 50,38 | -4,24% | 725.381,00 |
| 11.07.2025 | 52,47 | 53,45 | 52,41 | 52,61 | -0,79% | 602.035,00 |
| 10.07.2025 | 51,03 | 53,48 | 50,56 | 53,03 | 2,87% | 757.933,00 |
| 09.07.2025 | 52,04 | 52,40 | 50,74 | 51,55 | -0,54% | 769.070,00 |
| 08.07.2025 | 48,36 | 51,87 | 48,36 | 51,83 | 7,51% | 1.755.878,00 |
| 07.07.2025 | 47,48 | 49,38 | 47,41 | 48,21 | 0,21% | 757.721,00 |
| 03.07.2025 | 47,92 | 48,28 | 47,00 | 48,11 | 0,82% | 472.978,00 |
| 02.07.2025 | 48,65 | 48,84 | 47,49 | 47,72 | 0,04% | 1.188.999,00 |
| 01.07.2025 | 46,06 | 48,55 | 45,18 | 47,70 | 3,40% | 845.652,00 |
| 30.06.2025 | 46,84 | 47,00 | 46,00 | 46,13 | -1,45% | 821.616,00 |
| 27.06.2025 | 46,77 | 48,53 | 46,45 | 46,81 | 0,32% | 1.601.741,00 |
| 26.06.2025 | 45,27 | 46,79 | 45,27 | 46,66 | 3,92% | 836.399,00 |
| 25.06.2025 | 44,70 | 45,81 | 44,12 | 44,90 | 0,13% | 664.132,00 |
| 24.06.2025 | 44,35 | 45,27 | 44,11 | 44,84 | 0,04% | 862.071,00 |
| 23.06.2025 | 46,75 | 46,77 | 44,36 | 44,82 | -3,61% | 1.220.244,00 |
| 20.06.2025 | 47,40 | 47,54 | 45,90 | 46,50 | -1,17% | 1.858.965,00 |
| 18.06.2025 | 47,00 | 47,75 | 46,30 | 47,05 | -0,06% | 806.085,00 |
| 17.06.2025 | 48,26 | 48,60 | 47,07 | 47,08 | -0,88% | 685.959,00 |
| 16.06.2025 | 48,26 | 48,28 | 46,42 | 47,50 | -1,57% | 916.284,00 |
| 13.06.2025 | 49,09 | 50,10 | 47,66 | 48,26 | 0,08% | 780.371,00 |
| 12.06.2025 | 47,13 | 48,26 | 46,33 | 48,22 | 0,19% | 731.548,00 |
| 11.06.2025 | 48,00 | 48,50 | 47,09 | 48,13 | 1,13% | 975.528,00 |