47,240€
0,96%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,35 | 47,18 | 46,35 | 47,18 | 0,83% | - |
| 19.12.2024 | 47,11 | 47,11 | 46,79 | 46,79 | -1,10% | - |
| 18.12.2024 | 50,60 | 50,60 | 47,31 | 47,31 | -4,58% | 50,00 |
| 17.12.2024 | 46,16 | 49,58 | 46,16 | 49,58 | 10,47% | - |
| 16.12.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -1,54% | - |
| 13.12.2024 | 45,74 | 45,74 | 45,58 | 45,58 | -1,04% | - |
| 12.12.2024 | 46,54 | 46,54 | 46,06 | 46,06 | -1,92% | - |
| 11.12.2024 | 44,86 | 46,96 | 44,86 | 46,96 | 4,73% | - |
| 10.12.2024 | 44,48 | 44,84 | 44,48 | 44,84 | -0,62% | - |
| 09.12.2024 | 44,38 | 45,12 | 44,38 | 45,12 | -3,18% | - |
| 06.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,21% | - |
| 05.12.2024 | 46,69 | 47,17 | 46,69 | 47,17 | 0,00% | - |
| 04.12.2024 | 48,91 | 48,91 | 47,17 | 47,17 | -3,10% | - |
| 03.12.2024 | 48,68 | 48,68 | 48,68 | 48,68 | -0,71% | - |
| 02.12.2024 | 48,76 | 49,05 | 48,76 | 49,03 | 0,45% | - |
| 29.11.2024 | 47,25 | 48,81 | 47,25 | 48,81 | 3,30% | - |
| 28.11.2024 | 47,10 | 47,25 | 47,10 | 47,25 | -0,69% | - |
| 27.11.2024 | 47,38 | 47,58 | 47,38 | 47,58 | -0,71% | - |
| 26.11.2024 | 49,32 | 49,32 | 47,92 | 47,92 | -5,22% | - |
| 25.11.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -1,13% | 451,00 |
| 22.11.2024 | 49,75 | 51,14 | 49,75 | 51,14 | 2,53% | - |
| 21.11.2024 | 47,56 | 49,90 | 47,56 | 49,88 | 4,44% | - |
| 20.11.2024 | 47,52 | 47,76 | 47,52 | 47,76 | 0,21% | - |
| 19.11.2024 | 47,62 | 47,66 | 47,62 | 47,66 | -0,23% | - |
| 18.11.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -1,12% | 60,00 |
| 15.11.2024 | 49,92 | 50,52 | 48,31 | 48,31 | -3,99% | 20,00 |
| 14.11.2024 | 49,96 | 50,32 | 49,96 | 50,32 | -0,40% | - |
| 13.11.2024 | 50,92 | 50,92 | 50,52 | 50,52 | -1,67% | - |
| 12.11.2024 | 51,32 | 51,38 | 51,32 | 51,38 | -1,12% | - |
| 11.11.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -0,27% | - |
| 08.11.2024 | 52,72 | 52,72 | 52,10 | 52,10 | -12,41% | - |
| 07.11.2024 | 59,96 | 59,96 | 59,48 | 59,48 | 1,88% | - |
| 06.11.2024 | 55,48 | 58,38 | 55,48 | 58,38 | 7,32% | 150,00 |
| 05.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -1,27% | - |
| 04.11.2024 | 54,08 | 55,10 | 54,08 | 55,10 | 2,19% | - |
| 01.11.2024 | 55,04 | 55,04 | 53,92 | 53,92 | -2,14% | - |
| 31.10.2024 | 54,52 | 55,10 | 54,52 | 55,10 | 0,25% | - |
| 30.10.2024 | 55,72 | 55,72 | 54,96 | 54,96 | -1,29% | - |
| 29.10.2024 | 55,98 | 55,98 | 55,68 | 55,68 | -1,52% | - |
| 28.10.2024 | 55,20 | 56,54 | 55,20 | 56,54 | 0,32% | - |
| 25.10.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -0,53% | - |
| 24.10.2024 | 57,08 | 57,08 | 56,66 | 56,66 | -0,25% | - |
| 23.10.2024 | 58,24 | 58,24 | 56,80 | 56,80 | -3,17% | - |
| 22.10.2024 | 57,54 | 58,66 | 57,54 | 58,66 | 0,48% | - |
| 21.10.2024 | 56,82 | 58,38 | 56,82 | 58,38 | 0,14% | 2,00 |
| 18.10.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,51% | - |
| 17.10.2024 | 57,92 | 58,60 | 57,92 | 58,60 | 0,10% | - |
| 16.10.2024 | 57,62 | 58,54 | 57,62 | 58,54 | 0,55% | - |
| 15.10.2024 | 59,04 | 59,04 | 58,22 | 58,22 | -3,70% | - |
| 14.10.2024 | 61,04 | 61,04 | 60,46 | 60,46 | -1,40% | - |
| 11.10.2024 | 61,32 | 61,32 | 61,32 | 61,32 | -1,19% | - |
| 10.10.2024 | 61,10 | 62,06 | 61,10 | 62,06 | 1,07% | - |
| 09.10.2024 | 62,80 | 62,80 | 61,40 | 61,40 | -2,26% | - |
| 08.10.2024 | 62,92 | 63,82 | 62,82 | 62,82 | -1,57% | 160,00 |
| 07.10.2024 | 64,50 | 64,50 | 63,82 | 63,82 | -1,75% | - |
| 04.10.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,62% | - |
| 03.10.2024 | 64,46 | 64,56 | 64,46 | 64,56 | -0,22% | - |
| 02.10.2024 | 66,12 | 66,12 | 64,70 | 64,70 | 1,35% | - |
| 01.10.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -0,13% | - |
| 30.09.2024 | 63,92 | 63,92 | 63,92 | 63,92 | -0,44% | - |
| 27.09.2024 | 62,66 | 64,20 | 62,66 | 64,20 | 2,49% | - |
| 26.09.2024 | 64,68 | 64,68 | 62,64 | 62,64 | -5,43% | - |
| 25.09.2024 | 68,42 | 68,42 | 66,24 | 66,24 | -4,06% | - |
| 24.09.2024 | 68,70 | 69,04 | 68,70 | 69,04 | 2,52% | - |
| 23.09.2024 | 67,34 | 67,34 | 67,34 | 67,34 | -1,81% | - |
| 20.09.2024 | 66,84 | 68,58 | 66,84 | 68,58 | 4,35% | - |
| 19.09.2024 | 65,72 | 65,72 | 65,72 | 65,72 | -0,81% | - |
| 18.09.2024 | 66,26 | 66,26 | 66,26 | 66,26 | -1,07% | - |
| 17.09.2024 | 65,94 | 66,98 | 65,94 | 66,98 | 0,84% | 5,00 |
| 16.09.2024 | 63,72 | 66,42 | 63,72 | 66,42 | 3,23% | - |
| 13.09.2024 | 63,22 | 64,34 | 63,22 | 64,34 | 1,04% | - |
| 12.09.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 0,41% | - |
| 11.09.2024 | 62,50 | 63,42 | 62,50 | 63,42 | 1,37% | 160,00 |
| 10.09.2024 | 65,82 | 65,82 | 62,56 | 62,56 | -6,26% | 340,00 |
| 09.09.2024 | 66,74 | 66,74 | 66,74 | 66,74 | -0,60% | - |
| 06.09.2024 | 69,92 | 69,92 | 67,14 | 67,14 | -4,93% | 12,00 |
| 05.09.2024 | 71,52 | 71,52 | 70,62 | 70,62 | -1,81% | - |
| 04.09.2024 | 72,00 | 72,00 | 71,92 | 71,92 | -0,85% | - |
| 03.09.2024 | 79,68 | 79,68 | 72,54 | 72,54 | -8,64% | - |
| 02.09.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,45% | - |
| 30.08.2024 | 79,18 | 79,76 | 79,18 | 79,76 | -0,05% | - |
| 29.08.2024 | 78,92 | 79,80 | 78,92 | 79,80 | 0,23% | - |
| 28.08.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 0,18% | - |
| 27.08.2024 | 80,32 | 80,32 | 79,48 | 79,48 | 0,74% | - |
| 26.08.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -0,03% | - |
| 23.08.2024 | 75,28 | 78,92 | 75,28 | 78,92 | 4,31% | - |
| 22.08.2024 | 76,54 | 76,54 | 75,66 | 75,66 | -2,15% | - |
| 21.08.2024 | 76,30 | 77,32 | 76,30 | 77,32 | 0,18% | - |
| 20.08.2024 | 79,70 | 79,70 | 77,18 | 77,18 | -4,08% | 175,00 |
| 19.08.2024 | 79,96 | 80,46 | 79,96 | 80,46 | -0,84% | - |
| 16.08.2024 | 80,00 | 81,14 | 80,00 | 81,14 | 5,62% | - |
| 15.08.2024 | 76,82 | 76,82 | 76,82 | 76,82 | 0,00% | - |
| 14.08.2024 | 76,88 | 76,88 | 76,82 | 76,82 | -3,44% | - |
| 13.08.2024 | 78,20 | 79,56 | 78,20 | 79,56 | 1,30% | 60,00 |
| 12.08.2024 | 77,00 | 78,54 | 77,00 | 78,54 | 1,03% | - |
| 09.08.2024 | 79,20 | 79,20 | 77,74 | 77,74 | 1,17% | - |
| 08.08.2024 | 76,84 | 76,84 | 76,84 | 76,84 | -0,03% | - |
| 07.08.2024 | 76,28 | 76,86 | 76,28 | 76,86 | -4,71% | - |
| 06.08.2024 | 76,48 | 80,66 | 76,48 | 80,66 | 0,60% | - |
| 05.08.2024 | 80,18 | 80,18 | 80,18 | 80,18 | -7,18% | 50,00 |