80,577$
0,37%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 84,93 | 84,93 | 79,54 | 80,28 | -4,20% | 20.290,00 |
| 04.03.2026 | 87,44 | 88,14 | 82,83 | 83,80 | -4,41% | 20.290,00 |
| 03.03.2026 | 86,74 | 88,99 | 81,50 | 87,67 | 9,77% | 2.144.756,00 |
| 02.03.2026 | 80,18 | 80,77 | 78,21 | 79,87 | 0,57% | 20.290,00 |
| 27.02.2026 | 77,38 | 79,60 | 77,01 | 79,42 | 2,33% | 836.030,00 |
| 26.02.2026 | 77,78 | 79,13 | 76,71 | 77,61 | -1,20% | 635.251,00 |
| 25.02.2026 | 79,92 | 80,22 | 77,20 | 78,55 | -1,11% | 864.729,00 |
| 24.02.2026 | 77,71 | 80,50 | 76,91 | 79,43 | 0,66% | 926.987,00 |
| 23.02.2026 | 76,86 | 82,00 | 76,04 | 78,91 | 7,54% | 1.566.814,00 |
| 20.02.2026 | 73,06 | 74,21 | 72,13 | 73,38 | -0,64% | 675.428,00 |
| 19.02.2026 | 72,23 | 73,88 | 71,27 | 73,85 | 3,37% | 841.904,00 |
| 18.02.2026 | 71,00 | 72,18 | 70,28 | 71,44 | 2,20% | 730.713,00 |
| 17.02.2026 | 70,44 | 70,94 | 68,07 | 69,90 | -0,04% | 993.059,00 |
| 13.02.2026 | 67,95 | 70,52 | 66,23 | 69,93 | 3,48% | 611.835,00 |
| 12.02.2026 | 71,26 | 71,57 | 66,30 | 67,58 | -5,03% | 724.075,00 |
| 11.02.2026 | 70,00 | 71,25 | 68,73 | 71,16 | 3,75% | 762.919,00 |
| 10.02.2026 | 67,93 | 69,12 | 66,47 | 68,59 | 1,45% | 499.260,00 |
| 09.02.2026 | 67,52 | 68,23 | 66,28 | 67,61 | 1,90% | 669.389,00 |
| 06.02.2026 | 63,10 | 66,77 | 62,82 | 66,35 | 4,72% | 769.680,00 |
| 05.02.2026 | 66,64 | 66,64 | 62,10 | 63,36 | -6,12% | 730.067,00 |
| 04.02.2026 | 65,39 | 67,92 | 65,39 | 67,49 | 3,27% | 712.315,00 |
| 03.02.2026 | 65,19 | 66,31 | 63,25 | 65,35 | 1,10% | 726.530,00 |
| 02.02.2026 | 60,32 | 65,14 | 60,05 | 64,64 | 3,44% | 1.017.538,00 |
| 30.01.2026 | 60,98 | 63,34 | 60,53 | 62,49 | 0,03% | 913.116,00 |
| 29.01.2026 | 62,98 | 64,01 | 60,70 | 62,47 | 2,48% | 669.178,00 |
| 28.01.2026 | 64,31 | 64,88 | 59,57 | 60,96 | -3,88% | 1.019.565,00 |
| 27.01.2026 | 62,34 | 64,30 | 62,13 | 63,42 | 2,80% | 733.215,00 |
| 26.01.2026 | 61,64 | 62,64 | 61,26 | 61,69 | 2,17% | 740.456,00 |
| 23.01.2026 | 60,47 | 61,97 | 59,80 | 60,38 | 1,84% | 893.909,00 |
| 22.01.2026 | 59,74 | 60,50 | 58,78 | 59,29 | -0,49% | 627.411,00 |
| 21.01.2026 | 57,81 | 59,73 | 57,64 | 59,58 | 4,95% | 780.429,00 |
| 20.01.2026 | 56,35 | 57,76 | 56,06 | 56,77 | -0,76% | 601.901,00 |
| 19.01.2026 | 57,06 | 57,30 | 57,01 | 57,20 | -0,43% | - |
| 16.01.2026 | 58,47 | 58,92 | 57,42 | 57,45 | -1,56% | 496.137,00 |
| 15.01.2026 | 58,20 | 58,70 | 57,72 | 58,36 | -1,07% | 523.944,00 |
| 14.01.2026 | 57,86 | 59,84 | 57,81 | 58,99 | 3,76% | 761.247,00 |
| 13.01.2026 | 57,75 | 58,27 | 56,79 | 56,85 | -0,70% | 460.585,00 |
| 12.01.2026 | 56,68 | 58,39 | 55,93 | 57,25 | 1,33% | 746.920,00 |
| 09.01.2026 | 57,65 | 57,80 | 55,99 | 56,50 | -0,35% | 543.136,00 |
| 08.01.2026 | 52,52 | 57,38 | 52,50 | 56,70 | 7,14% | 1.135.550,00 |
| 07.01.2026 | 53,48 | 53,70 | 52,12 | 52,92 | -0,64% | 499.702,00 |
| 06.01.2026 | 52,38 | 54,83 | 51,77 | 53,26 | 2,50% | 596.593,00 |
| 05.01.2026 | 54,48 | 55,07 | 51,44 | 51,96 | -0,52% | 879.782,00 |
| 02.01.2026 | 50,90 | 52,64 | 49,92 | 52,23 | 3,41% | 501.013,00 |
| 31.12.2025 | 51,01 | 51,24 | 50,23 | 50,51 | -0,47% | 496.079,00 |
| 30.12.2025 | 50,90 | 51,39 | 50,53 | 50,75 | 0,57% | 470.184,00 |
| 29.12.2025 | 50,35 | 51,14 | 50,30 | 50,46 | 0,26% | 407.360,00 |
| 26.12.2025 | 51,00 | 51,05 | 49,95 | 50,33 | -0,89% | 304.659,00 |
| 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% | 324.597,00 |
| 22.12.2025 | 51,44 | 52,32 | 50,85 | 51,25 | 1,79% | 544.437,00 |
| 19.12.2025 | 50,64 | 51,34 | 49,54 | 50,35 | -0,30% | 1.493.488,00 |
| 18.12.2025 | 53,32 | 53,32 | 50,40 | 50,50 | -5,04% | 1.029.481,00 |
| 17.12.2025 | 53,00 | 53,67 | 51,84 | 53,18 | 0,74% | 852.888,00 |
| 16.12.2025 | 55,26 | 55,44 | 52,26 | 52,79 | -6,53% | 772.237,00 |
| 15.12.2025 | 56,00 | 56,50 | 54,27 | 56,48 | 1,36% | 769.884,00 |
| 12.12.2025 | 58,05 | 58,24 | 55,36 | 55,72 | -3,53% | 802.010,00 |
| 11.12.2025 | 56,71 | 58,28 | 56,71 | 57,76 | 1,05% | 515.627,00 |
| 10.12.2025 | 58,19 | 58,67 | 56,61 | 57,16 | -1,77% | 688.674,00 |
| 09.12.2025 | 57,12 | 58,83 | 56,77 | 58,19 | 2,00% | 412.993,00 |
| 08.12.2025 | 57,05 | 58,38 | 56,49 | 57,05 | -1,01% | 457.448,00 |
| 05.12.2025 | 59,66 | 60,28 | 57,51 | 57,63 | -3,14% | 619.847,00 |
| 04.12.2025 | 59,93 | 60,22 | 58,50 | 59,50 | -0,42% | 618.717,00 |
| 03.12.2025 | 55,04 | 59,80 | 55,04 | 59,75 | 9,35% | 1.037.610,00 |
| 02.12.2025 | 54,98 | 54,98 | 53,38 | 54,64 | -0,42% | 439.617,00 |
| 01.12.2025 | 53,57 | 55,36 | 53,57 | 54,87 | 1,57% | 537.300,00 |
| 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% | 854.553,00 |
| 24.11.2025 | 53,19 | 53,87 | 51,94 | 53,44 | -0,58% | 777.900,00 |
| 21.11.2025 | 52,26 | 54,01 | 50,87 | 53,75 | 2,58% | 920.423,00 |
| 20.11.2025 | 56,20 | 57,14 | 52,14 | 52,40 | -6,38% | 1.241.971,00 |
| 19.11.2025 | 55,51 | 57,01 | 54,63 | 55,97 | -2,12% | 520.474,00 |
| 18.11.2025 | 55,78 | 58,17 | 55,71 | 57,18 | 1,19% | 526.278,00 |
| 17.11.2025 | 59,20 | 59,60 | 56,10 | 56,51 | -3,85% | 807.181,00 |
| 14.11.2025 | 56,22 | 59,50 | 55,54 | 58,77 | 2,28% | 854.605,00 |
| 13.11.2025 | 55,39 | 58,35 | 55,09 | 57,46 | 5,06% | 1.182.735,00 |
| 12.11.2025 | 57,60 | 58,00 | 54,39 | 54,69 | -7,18% | 1.466.963,00 |
| 11.11.2025 | 52,81 | 59,43 | 52,49 | 58,92 | 7,75% | 2.374.289,00 |
| 10.11.2025 | 54,11 | 55,29 | 52,68 | 54,68 | 3,36% | 1.345.643,00 |
| 07.11.2025 | 50,52 | 53,12 | 49,79 | 52,90 | 3,83% | 945.935,00 |
| 06.11.2025 | 51,41 | 51,90 | 50,19 | 50,95 | -0,49% | 639.238,00 |
| 05.11.2025 | 50,78 | 52,34 | 50,19 | 51,20 | 0,69% | 452.569,00 |
| 04.11.2025 | 50,64 | 51,22 | 49,71 | 50,85 | -1,97% | 619.145,00 |
| 03.11.2025 | 50,57 | 52,85 | 49,70 | 51,87 | 2,53% | 1.071.109,00 |
| 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 | 51,51 | 51,98 | 49,15 | 49,31 | -4,24% | 1.156.322,00 |
| 23.10.2025 | 49,67 | 51,71 | 49,67 | 51,49 | 7,01% | - |
| 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 |