45,700€
0,31%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 45,57 | 45,59 | 45,09 | 45,57 | 0,02% | - |
| 08.10.2025 | 46,13 | 46,13 | 45,56 | 45,56 | -1,60% | - |
| 07.10.2025 | 45,55 | 46,30 | 45,55 | 46,30 | 1,00% | - |
| 06.10.2025 | 45,25 | 45,84 | 45,25 | 45,84 | 0,37% | - |
| 03.10.2025 | 44,71 | 45,67 | 44,71 | 45,67 | 1,44% | - |
| 02.10.2025 | 46,23 | 46,23 | 45,02 | 45,02 | -2,95% | - |
| 01.10.2025 | 44,92 | 46,39 | 44,92 | 46,39 | 3,09% | - |
| 30.09.2025 | 45,52 | 45,52 | 45,00 | 45,00 | -2,24% | - |
| 29.09.2025 | 48,65 | 48,65 | 46,03 | 46,03 | -5,62% | - |
| 26.09.2025 | 50,06 | 50,06 | 48,77 | 48,77 | -2,01% | - |
| 25.09.2025 | 47,51 | 49,77 | 47,51 | 49,77 | 7,49% | - |
| 24.09.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -1,36% | - |
| 23.09.2025 | 45,91 | 46,94 | 45,91 | 46,94 | 1,23% | - |
| 22.09.2025 | 47,39 | 47,39 | 46,37 | 46,37 | -2,07% | - |
| 19.09.2025 | 48,07 | 48,07 | 47,35 | 47,35 | -3,05% | - |
| 18.09.2025 | 47,86 | 48,84 | 47,86 | 48,84 | -0,67% | - |
| 17.09.2025 | 47,66 | 49,17 | 47,66 | 49,17 | 2,08% | 250,00 |
| 16.09.2025 | 49,38 | 49,38 | 48,17 | 48,17 | -2,80% | - |
| 15.09.2025 | 50,24 | 50,24 | 49,56 | 49,56 | -1,67% | - |
| 12.09.2025 | 50,14 | 50,40 | 50,14 | 50,40 | -1,49% | - |
| 11.09.2025 | 51,25 | 51,87 | 50,78 | 51,16 | 3,19% | - |
| 10.09.2025 | 49,58 | 49,58 | 49,58 | 49,58 | -1,08% | - |
| 09.09.2025 | 50,20 | 51,23 | 49,73 | 50,12 | 0,96% | - |
| 08.09.2025 | 49,58 | 49,92 | 48,71 | 49,65 | 2,23% | - |
| 05.09.2025 | 48,56 | 48,56 | 48,56 | 48,56 | -1,12% | - |
| 04.09.2025 | 47,85 | 49,11 | 47,85 | 49,11 | 1,95% | - |
| 03.09.2025 | 49,94 | 49,94 | 48,17 | 48,17 | -3,97% | - |
| 02.09.2025 | 51,38 | 51,38 | 50,16 | 50,16 | -2,07% | - |
| 01.09.2025 | 50,88 | 51,22 | 50,88 | 51,22 | 0,47% | - |
| 29.08.2025 | 51,02 | 51,02 | 50,98 | 50,98 | -0,51% | - |
| 28.08.2025 | 51,58 | 51,58 | 51,24 | 51,24 | -1,95% | - |
| 27.08.2025 | 50,56 | 52,26 | 50,56 | 52,26 | 2,96% | 20,00 |
| 26.08.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -0,70% | - |
| 25.08.2025 | 51,54 | 51,54 | 51,12 | 51,12 | -1,81% | - |
| 22.08.2025 | 49,62 | 52,06 | 49,62 | 52,06 | 4,83% | 200,00 |
| 21.08.2025 | 47,62 | 49,66 | 47,62 | 49,66 | 3,50% | - |
| 20.08.2025 | 48,29 | 48,47 | 47,98 | 47,98 | -0,56% | 200,00 |
| 19.08.2025 | 49,60 | 49,60 | 48,25 | 48,25 | -3,11% | - |
| 18.08.2025 | 47,36 | 49,80 | 47,36 | 49,80 | 3,73% | 2,00 |
| 15.08.2025 | 47,35 | 48,01 | 47,35 | 48,01 | 0,80% | - |
| 14.08.2025 | 47,67 | 47,67 | 47,63 | 47,63 | -0,44% | - |
| 13.08.2025 | 47,03 | 47,84 | 47,03 | 47,84 | 1,61% | - |
| 12.08.2025 | 46,81 | 47,08 | 46,81 | 47,08 | -0,02% | - |
| 11.08.2025 | 48,71 | 48,71 | 47,09 | 47,09 | -3,50% | - |
| 08.08.2025 | 48,35 | 48,80 | 48,35 | 48,80 | 0,23% | - |
| 07.08.2025 | 52,62 | 52,62 | 48,69 | 48,69 | -7,85% | - |
| 06.08.2025 | 53,92 | 53,98 | 52,84 | 52,84 | -3,15% | 55,00 |
| 05.08.2025 | 43,70 | 54,56 | 43,70 | 54,56 | 30,18% | 2.230,00 |
| 04.08.2025 | 40,71 | 41,91 | 40,71 | 41,91 | -3,41% | - |
| 01.08.2025 | 43,39 | 43,39 | 43,39 | 43,39 | -0,32% | - |
| 31.07.2025 | 43,99 | 43,99 | 43,53 | 43,53 | -1,94% | - |
| 30.07.2025 | 44,63 | 44,63 | 44,39 | 44,39 | -2,27% | - |
| 29.07.2025 | 45,16 | 45,42 | 45,05 | 45,42 | -0,24% | 65,00 |
| 28.07.2025 | 43,93 | 45,53 | 43,93 | 45,53 | 3,50% | - |
| 25.07.2025 | 43,97 | 43,99 | 43,52 | 43,99 | 0,48% | - |
| 24.07.2025 | 43,44 | 43,78 | 43,44 | 43,78 | -0,09% | - |
| 23.07.2025 | 41,68 | 43,82 | 41,68 | 43,82 | 4,18% | - |
| 22.07.2025 | 40,62 | 42,06 | 40,55 | 42,06 | 2,99% | 1,00 |
| 21.07.2025 | 40,89 | 40,89 | 40,69 | 40,84 | -1,54% | - |
| 18.07.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -1,03% | - |
| 17.07.2025 | 39,49 | 41,91 | 39,49 | 41,91 | 5,57% | 1,00 |
| 16.07.2025 | 41,49 | 41,49 | 39,70 | 39,70 | -5,27% | - |
| 15.07.2025 | 42,67 | 42,67 | 41,91 | 41,91 | -2,44% | - |
| 14.07.2025 | 44,60 | 44,60 | 42,96 | 42,96 | -4,45% | - |
| 11.07.2025 | 45,02 | 45,02 | 44,96 | 44,96 | -0,27% | - |
| 10.07.2025 | 43,54 | 45,08 | 43,54 | 45,08 | 2,85% | - |
| 09.07.2025 | 43,83 | 43,83 | 43,83 | 43,83 | -0,02% | - |
| 08.07.2025 | 40,63 | 43,84 | 40,63 | 43,84 | 7,16% | - |
| 07.07.2025 | 40,34 | 41,15 | 40,34 | 40,91 | 1,29% | 100,00 |
| 04.07.2025 | 40,50 | 40,50 | 40,39 | 40,39 | -1,00% | - |
| 03.07.2025 | 39,97 | 40,80 | 39,97 | 40,80 | 0,72% | - |
| 02.07.2025 | 40,00 | 40,51 | 40,00 | 40,51 | 0,55% | - |
| 01.07.2025 | 38,72 | 40,29 | 38,72 | 40,29 | 1,95% | - |
| 30.06.2025 | 39,52 | 39,52 | 39,52 | 39,52 | -1,08% | - |
| 27.06.2025 | 39,58 | 39,95 | 39,58 | 39,95 | 0,63% | - |
| 26.06.2025 | 38,15 | 39,70 | 38,15 | 39,70 | 2,58% | - |
| 25.06.2025 | 38,33 | 38,70 | 38,33 | 38,70 | 0,13% | 80,00 |
| 24.06.2025 | 39,01 | 39,01 | 38,65 | 38,65 | -4,00% | - |
| 23.06.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 0,20% | - |
| 20.06.2025 | 40,68 | 40,68 | 40,18 | 40,18 | -1,69% | - |
| 19.06.2025 | 40,99 | 40,99 | 40,87 | 40,87 | 0,76% | - |
| 18.06.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -1,29% | - |
| 17.06.2025 | 40,88 | 41,09 | 40,88 | 41,09 | 0,56% | - |
| 16.06.2025 | 40,91 | 40,91 | 40,86 | 40,86 | -1,42% | - |
| 13.06.2025 | 42,69 | 44,09 | 41,45 | 41,45 | 0,36% | 55,00 |
| 12.06.2025 | 41,29 | 41,30 | 41,29 | 41,30 | -0,41% | - |
| 11.06.2025 | 41,47 | 41,47 | 41,47 | 41,47 | 0,12% | - |
| 10.06.2025 | 40,52 | 41,42 | 40,52 | 41,42 | 2,80% | 130,00 |
| 09.06.2025 | 37,58 | 40,29 | 37,58 | 40,29 | 6,05% | - |
| 06.06.2025 | 36,47 | 37,99 | 36,47 | 37,99 | 2,98% | - |
| 05.06.2025 | 36,48 | 36,89 | 36,48 | 36,89 | 0,55% | - |
| 04.06.2025 | 37,29 | 37,29 | 36,69 | 36,69 | -2,26% | - |
| 03.06.2025 | 34,85 | 37,54 | 34,85 | 37,54 | 7,29% | - |
| 02.06.2025 | 34,92 | 34,99 | 34,92 | 34,99 | 0,23% | - |
| 30.05.2025 | 35,85 | 35,85 | 34,91 | 34,91 | -3,16% | - |
| 29.05.2025 | 36,41 | 36,41 | 36,05 | 36,05 | -0,44% | - |
| 28.05.2025 | 36,19 | 36,21 | 36,19 | 36,21 | -0,60% | - |
| 27.05.2025 | 34,24 | 36,43 | 34,24 | 36,43 | 6,43% | - |
| 26.05.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -1,30% | - |
| 23.05.2025 | 34,42 | 34,68 | 34,42 | 34,68 | -0,63% | - |