39,800€
-5,23%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 41,94 | 42,22 | 39,67 | 39,83 | -5,16% | - |
| 15.07.2025 | 43,19 | 43,74 | 41,87 | 42,00 | -2,87% | 2,00 |
| 14.07.2025 | 44,99 | 45,27 | 42,74 | 43,24 | -4,11% | 1,00 |
| 11.07.2025 | 45,59 | 45,72 | 44,67 | 45,09 | -0,65% | 2,00 |
| 10.07.2025 | 43,98 | 45,77 | 43,37 | 45,39 | 3,23% | - |
| 09.07.2025 | 44,21 | 44,76 | 43,40 | 43,97 | -0,62% | - |
| 08.07.2025 | 41,18 | 44,24 | 40,87 | 44,24 | 7,59% | 200,00 |
| 07.07.2025 | 40,62 | 42,04 | 40,48 | 41,12 | 1,21% | - |
| 04.07.2025 | 40,92 | 40,92 | 40,53 | 40,63 | -0,66% | - |
| 03.07.2025 | 40,45 | 41,11 | 39,90 | 40,90 | 1,24% | - |
| 02.07.2025 | 40,41 | 41,44 | 40,33 | 40,40 | 0,04% | - |
| 01.07.2025 | 39,14 | 41,27 | 38,32 | 40,39 | 2,89% | - |
| 30.06.2025 | 39,94 | 40,28 | 39,20 | 39,25 | -2,11% | - |
| 27.06.2025 | 40,40 | 40,86 | 39,62 | 40,10 | 0,58% | - |
| 26.06.2025 | 38,51 | 39,90 | 38,15 | 39,87 | 3,25% | - |
| 25.06.2025 | 38,66 | 39,38 | 38,02 | 38,61 | -0,12% | - |
| 24.06.2025 | 37,54 | 39,50 | 37,51 | 38,66 | -0,04% | - |
| 23.06.2025 | 40,47 | 41,35 | 38,36 | 38,67 | -4,18% | - |
| 20.06.2025 | 41,18 | 41,34 | 39,80 | 40,36 | -2,00% | - |
| 19.06.2025 | 40,99 | 41,77 | 40,98 | 41,18 | 0,55% | - |
| 18.06.2025 | 41,02 | 41,51 | 40,24 | 40,96 | -0,28% | - |
| 17.06.2025 | 41,09 | 42,05 | 40,86 | 41,07 | -0,05% | - |
| 16.06.2025 | 41,80 | 42,38 | 40,05 | 41,09 | -1,80% | 12,00 |
| 13.06.2025 | 41,63 | 44,66 | 41,29 | 41,85 | 0,54% | 22,00 |
| 12.06.2025 | 41,90 | 41,90 | 40,13 | 41,62 | -0,77% | - |
| 11.06.2025 | 41,69 | 42,45 | 40,99 | 41,95 | 0,72% | - |
| 10.06.2025 | 39,85 | 42,37 | 39,85 | 41,65 | 4,36% | - |
| 09.06.2025 | 38,08 | 40,80 | 37,82 | 39,91 | 4,60% | 52,00 |
| 06.06.2025 | 36,90 | 38,49 | 36,81 | 38,15 | 3,49% | - |
| 05.06.2025 | 36,90 | 37,27 | 36,20 | 36,87 | -0,14% | 70,00 |
| 04.06.2025 | 37,58 | 38,49 | 36,70 | 36,92 | -1,81% | 17,00 |
| 03.06.2025 | 35,19 | 38,24 | 34,92 | 37,60 | 7,08% | 70,00 |
| 02.06.2025 | 35,01 | 36,01 | 34,93 | 35,11 | 0,19% | - |
| 30.05.2025 | 36,23 | 36,59 | 34,86 | 35,05 | -3,44% | - |
| 29.05.2025 | 36,35 | 37,18 | 35,91 | 36,30 | -0,23% | - |
| 28.05.2025 | 36,49 | 37,46 | 36,23 | 36,38 | -0,55% | - |
| 27.05.2025 | 34,55 | 36,61 | 34,53 | 36,58 | 5,25% | - |
| 26.05.2025 | 35,06 | 35,06 | 34,58 | 34,76 | 0,20% | - |
| 23.05.2025 | 34,94 | 35,27 | 34,00 | 34,69 | -0,74% | - |
| 22.05.2025 | 35,07 | 35,38 | 33,94 | 34,95 | -0,47% | - |
| 21.05.2025 | 36,37 | 36,73 | 35,05 | 35,11 | -3,42% | 125,00 |
| 20.05.2025 | 36,07 | 36,94 | 35,65 | 36,36 | 0,75% | - |
| 19.05.2025 | 37,49 | 37,63 | 35,80 | 36,09 | -3,90% | 65,00 |
| 16.05.2025 | 37,18 | 37,95 | 36,93 | 37,55 | 0,19% | - |
| 15.05.2025 | 38,09 | 38,09 | 36,29 | 37,48 | -1,77% | - |
| 14.05.2025 | 37,95 | 39,25 | 37,25 | 38,16 | 0,51% | - |
| 13.05.2025 | 38,53 | 39,16 | 37,90 | 37,96 | -1,62% | - |
| 12.05.2025 | 36,98 | 40,30 | 36,98 | 38,59 | 4,94% | 30,00 |
| 09.05.2025 | 36,63 | 37,94 | 36,63 | 36,77 | 0,25% | - |
| 08.05.2025 | 34,89 | 37,32 | 34,87 | 36,68 | 5,31% | - |
| 07.05.2025 | 35,39 | 35,80 | 34,46 | 34,83 | -1,54% | - |
| 06.05.2025 | 36,33 | 38,79 | 35,38 | 35,38 | 5,49% | 275,00 |
| 05.05.2025 | 34,05 | 34,39 | 32,90 | 33,54 | -1,37% | - |
| 02.05.2025 | 31,95 | 34,21 | 31,95 | 34,00 | 6,60% | - |
| 30.04.2025 | 32,92 | 33,01 | 31,23 | 31,90 | -3,47% | - |
| 29.04.2025 | 32,04 | 33,11 | 31,70 | 33,04 | 2,93% | - |
| 28.04.2025 | 31,95 | 32,44 | 31,75 | 32,10 | 0,20% | 39,00 |
| 25.04.2025 | 31,65 | 32,26 | 30,60 | 32,04 | 1,42% | - |
| 24.04.2025 | 30,11 | 31,79 | 29,89 | 31,59 | 4,74% | - |
| 23.04.2025 | 29,63 | 31,40 | 29,40 | 30,16 | 1,77% | 70,00 |
| 22.04.2025 | 30,14 | 30,14 | 28,44 | 29,63 | -1,68% | - |
| 17.04.2025 | 28,31 | 30,64 | 28,31 | 30,14 | 6,15% | - |
| 16.04.2025 | 28,52 | 29,38 | 28,16 | 28,39 | -0,61% | - |
| 15.04.2025 | 29,75 | 30,21 | 28,50 | 28,57 | -3,92% | - |
| 14.04.2025 | 31,52 | 31,84 | 29,49 | 29,73 | -4,48% | - |
| 11.04.2025 | 29,76 | 31,28 | 29,34 | 31,13 | 3,39% | - |
| 10.04.2025 | 33,20 | 33,39 | 29,36 | 30,11 | -9,85% | - |
| 09.04.2025 | 29,90 | 33,97 | 27,90 | 33,40 | 11,73% | - |
| 08.04.2025 | 32,51 | 33,63 | 29,54 | 29,89 | -7,87% | - |
| 07.04.2025 | 31,48 | 34,21 | 29,35 | 32,45 | 2,50% | - |
| 04.04.2025 | 34,17 | 34,17 | 30,27 | 31,66 | -7,50% | 40,00 |
| 03.04.2025 | 39,88 | 39,88 | 33,30 | 34,22 | -14,32% | - |
| 02.04.2025 | 39,83 | 40,19 | 39,05 | 39,94 | 0,44% | - |
| 01.04.2025 | 39,13 | 40,22 | 38,99 | 39,77 | 1,75% | - |
| 31.03.2025 | 40,14 | 40,48 | 38,63 | 39,08 | -2,63% | 40,00 |
| 28.03.2025 | 40,88 | 41,15 | 39,52 | 40,14 | -1,98% | - |
| 27.03.2025 | 41,31 | 41,75 | 40,51 | 40,95 | -1,10% | - |
| 26.03.2025 | 40,34 | 42,05 | 40,31 | 41,40 | 2,68% | - |
| 25.03.2025 | 40,78 | 41,75 | 39,75 | 40,32 | -1,13% | - |
| 24.03.2025 | 38,89 | 40,97 | 38,89 | 40,78 | 4,68% | - |
| 21.03.2025 | 39,47 | 39,71 | 38,76 | 38,96 | -1,33% | - |
| 20.03.2025 | 39,05 | 39,78 | 38,38 | 39,48 | 1,75% | - |
| 19.03.2025 | 37,76 | 39,56 | 37,63 | 38,80 | 2,89% | - |
| 18.03.2025 | 38,04 | 38,46 | 37,27 | 37,71 | -1,05% | - |
| 17.03.2025 | 36,95 | 38,17 | 36,95 | 38,11 | 2,40% | - |
| 14.03.2025 | 36,61 | 37,91 | 36,61 | 37,22 | 1,16% | - |
| 13.03.2025 | 37,19 | 38,02 | 36,51 | 36,79 | -0,70% | - |
| 12.03.2025 | 37,25 | 38,11 | 36,97 | 37,05 | -0,59% | - |
| 11.03.2025 | 37,25 | 38,47 | 36,68 | 37,27 | -0,13% | - |
| 10.03.2025 | 39,84 | 39,98 | 36,60 | 37,32 | -6,28% | - |
| 07.03.2025 | 38,02 | 41,33 | 37,85 | 39,82 | 4,82% | - |
| 06.03.2025 | 37,79 | 38,27 | 36,94 | 37,99 | 0,78% | - |
| 05.03.2025 | 39,80 | 40,11 | 37,27 | 37,70 | -5,50% | - |
| 04.03.2025 | 38,52 | 40,47 | 36,79 | 39,89 | 2,98% | - |
| 03.03.2025 | 43,98 | 44,08 | 38,29 | 38,74 | -11,73% | - |
| 28.02.2025 | 45,44 | 48,63 | 41,58 | 43,88 | -6,22% | - |
| 27.02.2025 | 46,17 | 48,23 | 45,57 | 46,79 | 2,63% | - |
| 26.02.2025 | 45,50 | 46,18 | 45,24 | 45,59 | 0,14% | - |
| 25.02.2025 | 47,84 | 48,25 | 45,32 | 45,53 | -4,73% | - |
| 24.02.2025 | 48,23 | 48,63 | 47,43 | 47,79 | -1,02% | 161,00 |