36,950€
0,54%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,32 | 36,71 | 36,32 | 36,71 | -0,11% | - |
| 08.05.2025 | 34,68 | 36,75 | 34,68 | 36,75 | 6,15% | - |
| 07.05.2025 | 35,29 | 35,88 | 34,62 | 34,62 | -2,83% | 200,00 |
| 06.05.2025 | 36,20 | 36,20 | 35,63 | 35,63 | 5,35% | 30,00 |
| 05.05.2025 | 33,03 | 34,02 | 33,03 | 33,82 | 0,62% | 110,00 |
| 02.05.2025 | 32,65 | 33,61 | 32,65 | 33,61 | 6,13% | - |
| 30.04.2025 | 32,56 | 32,56 | 31,67 | 31,67 | -3,80% | - |
| 29.04.2025 | 32,04 | 32,92 | 32,04 | 32,92 | 3,36% | - |
| 28.04.2025 | 31,67 | 31,85 | 31,67 | 31,85 | 0,41% | - |
| 25.04.2025 | 31,55 | 32,27 | 31,55 | 31,72 | 0,25% | 582,00 |
| 24.04.2025 | 29,71 | 31,64 | 29,71 | 31,64 | 6,03% | - |
| 23.04.2025 | 29,60 | 29,84 | 29,60 | 29,84 | 0,37% | - |
| 22.04.2025 | 28,50 | 30,18 | 28,50 | 29,73 | -1,16% | 36,00 |
| 17.04.2025 | 28,23 | 30,08 | 28,23 | 30,08 | 6,40% | - |
| 16.04.2025 | 27,88 | 28,27 | 27,88 | 28,27 | -0,46% | - |
| 15.04.2025 | 29,44 | 29,44 | 28,40 | 28,40 | -4,51% | - |
| 14.04.2025 | 30,75 | 30,75 | 29,74 | 29,74 | -3,44% | - |
| 11.04.2025 | 29,66 | 30,80 | 29,66 | 30,80 | 3,56% | - |
| 10.04.2025 | 32,92 | 32,92 | 29,74 | 29,74 | 2,06% | - |
| 09.04.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,12% | - |
| 08.04.2025 | 32,11 | 32,11 | 29,47 | 29,47 | -7,91% | - |
| 07.04.2025 | 30,58 | 32,00 | 30,58 | 32,00 | 1,46% | 145,00 |
| 04.04.2025 | 33,66 | 33,66 | 31,40 | 31,54 | -7,40% | 1.099,00 |
| 03.04.2025 | 38,31 | 38,31 | 34,06 | 34,06 | -13,90% | 100,00 |
| 02.04.2025 | 39,40 | 39,56 | 39,40 | 39,56 | -0,08% | - |
| 01.04.2025 | 38,79 | 39,59 | 38,79 | 39,59 | 1,31% | - |
| 31.03.2025 | 39,74 | 39,74 | 39,08 | 39,08 | -1,88% | - |
| 28.03.2025 | 40,54 | 40,54 | 39,83 | 39,83 | -2,43% | - |
| 27.03.2025 | 40,96 | 40,96 | 40,82 | 40,82 | -1,11% | - |
| 26.03.2025 | 40,08 | 41,28 | 40,08 | 41,28 | 2,53% | - |
| 25.03.2025 | 40,50 | 41,15 | 40,26 | 40,26 | 4,19% | 20,00 |
| 24.03.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -0,59% | - |
| 21.03.2025 | 39,14 | 39,82 | 38,87 | 38,87 | -1,45% | 250,00 |
| 20.03.2025 | 38,71 | 39,44 | 38,71 | 39,44 | 1,83% | 40,00 |
| 19.03.2025 | 37,46 | 38,73 | 37,46 | 38,73 | 2,84% | 60,00 |
| 18.03.2025 | 37,87 | 37,87 | 37,66 | 37,66 | 1,95% | - |
| 17.03.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -0,22% | - |
| 14.03.2025 | 36,67 | 37,02 | 36,67 | 37,02 | 0,93% | - |
| 13.03.2025 | 37,16 | 37,43 | 36,68 | 36,68 | -0,60% | 20,00 |
| 12.03.2025 | 36,84 | 36,90 | 36,84 | 36,90 | -0,67% | - |
| 11.03.2025 | 37,33 | 37,33 | 37,15 | 37,15 | -0,38% | - |
| 10.03.2025 | 39,40 | 39,40 | 36,60 | 37,29 | -5,93% | 5,00 |
| 07.03.2025 | 37,53 | 39,64 | 37,53 | 39,64 | 5,68% | - |
| 06.03.2025 | 37,44 | 37,51 | 37,44 | 37,51 | 0,03% | - |
| 05.03.2025 | 39,39 | 39,39 | 37,50 | 37,50 | -6,06% | - |
| 04.03.2025 | 38,29 | 39,92 | 37,92 | 39,92 | 3,23% | 285,00 |
| 03.03.2025 | 43,67 | 43,67 | 38,67 | 38,67 | -11,33% | 120,00 |
| 28.02.2025 | 45,50 | 45,50 | 42,95 | 43,61 | -7,37% | 20,00 |
| 27.02.2025 | 45,25 | 47,08 | 45,25 | 47,08 | 3,25% | - |
| 26.02.2025 | 45,16 | 45,92 | 45,16 | 45,60 | 0,02% | 30,00 |
| 25.02.2025 | 47,69 | 47,69 | 45,59 | 45,59 | -4,70% | 160,00 |
| 24.02.2025 | 47,61 | 47,84 | 47,61 | 47,84 | -2,29% | - |
| 21.02.2025 | 48,48 | 49,43 | 48,48 | 48,96 | -0,59% | 75,00 |
| 20.02.2025 | 50,46 | 50,46 | 49,25 | 49,25 | -2,94% | - |
| 19.02.2025 | 52,58 | 52,58 | 50,74 | 50,74 | -4,66% | - |
| 18.02.2025 | 51,92 | 53,22 | 51,92 | 53,22 | 2,50% | - |
| 17.02.2025 | 51,32 | 51,92 | 51,32 | 51,92 | 0,62% | - |
| 14.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,58% | - |
| 13.02.2025 | 50,56 | 51,90 | 50,56 | 51,90 | 1,29% | - |
| 12.02.2025 | 53,46 | 53,46 | 51,24 | 51,24 | -3,58% | 100,00 |
| 11.02.2025 | 53,94 | 53,94 | 53,14 | 53,14 | 1,96% | - |
| 10.02.2025 | 52,12 | 52,12 | 52,12 | 52,12 | 0,12% | - |
| 07.02.2025 | 51,72 | 52,06 | 51,72 | 52,06 | -1,29% | - |
| 06.02.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 1,46% | - |
| 05.02.2025 | 53,32 | 53,32 | 51,94 | 51,98 | -1,59% | 320,00 |
| 04.02.2025 | 49,92 | 52,82 | 49,71 | 52,82 | 4,35% | 140,00 |
| 03.02.2025 | 53,58 | 53,58 | 50,62 | 50,62 | -4,13% | - |
| 31.01.2025 | 52,84 | 52,84 | 52,74 | 52,80 | 2,80% | - |
| 30.01.2025 | 50,86 | 51,36 | 50,86 | 51,36 | 0,16% | 9,00 |
| 29.01.2025 | 50,56 | 51,28 | 50,56 | 51,28 | 0,16% | - |
| 28.01.2025 | 52,46 | 52,46 | 51,20 | 51,20 | -1,99% | - |
| 27.01.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -0,19% | - |
| 24.01.2025 | 52,62 | 52,62 | 52,34 | 52,34 | -1,54% | - |
| 23.01.2025 | 52,46 | 53,16 | 52,46 | 53,16 | 0,26% | - |
| 22.01.2025 | 53,08 | 53,08 | 53,02 | 53,02 | -1,01% | - |
| 21.01.2025 | 52,92 | 53,56 | 52,92 | 53,56 | 0,15% | 80,00 |
| 20.01.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -1,66% | - |
| 17.01.2025 | 53,48 | 54,38 | 53,48 | 54,38 | 0,48% | - |
| 16.01.2025 | 54,20 | 54,20 | 54,12 | 54,12 | -1,74% | - |
| 15.01.2025 | 52,58 | 55,08 | 52,58 | 55,08 | 4,52% | - |
| 14.01.2025 | 53,06 | 53,06 | 52,70 | 52,70 | -2,66% | - |
| 13.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,41% | - |
| 10.01.2025 | 54,26 | 54,26 | 53,92 | 53,92 | -0,22% | - |
| 09.01.2025 | 53,74 | 54,04 | 53,74 | 54,04 | 0,07% | - |
| 08.01.2025 | 55,50 | 55,50 | 54,00 | 54,00 | -2,98% | - |
| 07.01.2025 | 53,64 | 55,66 | 53,64 | 55,66 | 3,19% | - |
| 06.01.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 0,48% | - |
| 03.01.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,89% | - |
| 02.01.2025 | 52,30 | 54,16 | 52,30 | 54,16 | 10,55% | - |
| 30.12.2024 | 48,99 | 48,99 | 48,99 | 48,99 | 0,04% | - |
| 27.12.2024 | 49,00 | 49,00 | 48,95 | 48,97 | 1,94% | 2.000,00 |
| 23.12.2024 | 46,67 | 48,04 | 46,67 | 48,04 | 1,82% | - |
| 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% | - |