42,868$
-0,21%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 42,48 | 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 |
| 13.01.2025 | 55,46 | 56,41 | 54,46 | 55,08 | -0,69% | 1.177.760,00 |
| 10.01.2025 | 57,35 | 58,35 | 55,28 | 55,46 | -0,68% | 1.348.774,00 |
| 08.01.2025 | 56,55 | 56,59 | 55,23 | 55,84 | -3,21% | 851.133,00 |
| 07.01.2025 | 57,02 | 58,53 | 56,25 | 57,69 | 2,23% | 869.414,00 |
| 06.01.2025 | 56,70 | 59,16 | 56,14 | 56,43 | -0,05% | 1.267.334,00 |
| 03.01.2025 | 55,73 | 56,78 | 54,38 | 56,46 | 1,31% | 1.062.206,00 |
| 02.01.2025 | 56,42 | 57,22 | 55,00 | 55,73 | 1,86% | 1.113.507,00 |
| 31.12.2024 | 53,08 | 55,35 | 53,08 | 54,71 | 2,84% | 1.757.603,00 |
| 30.12.2024 | 51,50 | 54,35 | 51,00 | 53,20 | 3,36% | 1.854.483,00 |
| 27.12.2024 | 50,61 | 51,81 | 50,04 | 51,47 | 1,22% | 858.442,00 |
| 26.12.2024 | 50,28 | 51,06 | 49,15 | 50,85 | 1,42% | 701.820,00 |
| 24.12.2024 | 50,31 | 50,73 | 48,83 | 50,14 | -0,34% | 491.762,00 |
| 23.12.2024 | 49,26 | 50,58 | 48,79 | 50,31 | 2,67% | 1.205.275,00 |
| 20.12.2024 | 48,63 | 50,92 | 47,77 | 49,00 | 0,66% | 3.822.265,00 |
| 19.12.2024 | 50,99 | 51,94 | 48,50 | 48,68 | -1,50% | 1.186.377,00 |
| 18.12.2024 | 52,68 | 54,00 | 48,85 | 49,42 | -5,94% | 1.742.591,00 |
| 17.12.2024 | 49,55 | 52,95 | 47,94 | 52,54 | 11,67% | 2.383.458,00 |
| 16.12.2024 | 47,25 | 47,97 | 46,82 | 47,05 | -1,22% | 766.089,00 |
| 13.12.2024 | 48,25 | 48,41 | 47,19 | 47,63 | -1,37% | 830.254,00 |
| 12.12.2024 | 49,31 | 49,45 | 47,76 | 48,29 | -2,11% | 606.746,00 |
| 11.12.2024 | 47,54 | 49,74 | 47,01 | 49,33 | 4,60% | 1.623.077,00 |
| 10.12.2024 | 47,37 | 48,23 | 46,91 | 47,16 | -0,44% | 977.769,00 |
| 09.12.2024 | 48,17 | 48,88 | 47,22 | 47,37 | 0,79% | 1.482.331,00 |
| 06.12.2024 | 49,62 | 49,78 | 46,50 | 47,00 | -5,81% | 1.206.202,00 |
| 05.12.2024 | 49,78 | 50,31 | 49,41 | 49,90 | 0,28% | 580.203,00 |
| 04.12.2024 | 51,69 | 51,73 | 48,99 | 49,76 | -3,99% | 1.027.746,00 |
| 03.12.2024 | 52,10 | 52,30 | 51,10 | 51,83 | 0,80% | 837.469,00 |
| 02.12.2024 | 51,72 | 52,75 | 51,37 | 51,42 | -0,58% | 1.037.190,00 |
| 29.11.2024 | 50,60 | 51,97 | 50,57 | 51,72 | 2,88% | 427.672,00 |
| 27.11.2024 | 50,23 | 51,66 | 50,18 | 50,27 | 0,20% | 624.237,00 |
| 26.11.2024 | 52,25 | 52,25 | 49,84 | 50,17 | -3,82% | 761.070,00 |
| 25.11.2024 | 53,75 | 54,27 | 52,05 | 52,16 | -2,54% | 863.634,00 |
| 22.11.2024 | 52,60 | 54,35 | 52,41 | 53,52 | 1,88% | 878.380,00 |
| 21.11.2024 | 51,50 | 52,93 | 50,35 | 52,53 | 4,14% | 1.151.240,00 |
| 20.11.2024 | 50,58 | 50,83 | 49,86 | 50,44 | -0,47% | 1.076.510,00 |
| 19.11.2024 | 50,25 | 51,53 | 50,14 | 50,68 | -0,57% | 813.315,00 |
| 18.11.2024 | 51,64 | 52,46 | 50,33 | 50,97 | 0,47% | 688.757,00 |
| 15.11.2024 | 53,54 | 53,54 | 50,69 | 50,73 | -4,62% | 1.034.238,00 |
| 14.11.2024 | 53,30 | 53,84 | 52,61 | 53,19 | 0,15% | 1.144.995,00 |
| 13.11.2024 | 54,21 | 54,67 | 52,86 | 53,11 | -2,35% | 937.720,00 |
| 12.11.2024 | 55,03 | 56,16 | 53,98 | 54,39 | -1,23% | 1.464.710,00 |
| 11.11.2024 | 55,45 | 56,55 | 53,73 | 55,07 | -1,78% | 1.799.508,00 |
| 08.11.2024 | 57,69 | 58,79 | 54,56 | 56,07 | -12,60% | 3.397.132,00 |
| 07.11.2024 | 65,50 | 65,76 | 63,39 | 64,15 | -1,58% | 1.349.734,00 |
| 06.11.2024 | 63,49 | 65,66 | 62,28 | 65,18 | 7,38% | 1.408.959,00 |