47,000€
0,11%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,98 | 48,97 | 45,87 | 47,08 | 0,28% | - |
| 19.12.2024 | 47,75 | 49,87 | 46,78 | 46,95 | -1,88% | - |
| 18.12.2024 | 50,26 | 51,45 | 47,19 | 47,85 | -4,79% | - |
| 17.12.2024 | 45,24 | 50,44 | 45,24 | 50,26 | 10,74% | 16,00 |
| 16.12.2024 | 45,39 | 45,60 | 44,58 | 45,38 | -0,11% | - |
| 13.12.2024 | 46,98 | 46,98 | 45,02 | 45,43 | -3,30% | - |
| 12.12.2024 | 47,02 | 47,34 | 45,54 | 46,98 | 0,87% | - |
| 11.12.2024 | 44,83 | 47,37 | 44,66 | 46,58 | 3,88% | - |
| 10.12.2024 | 44,67 | 45,89 | 44,58 | 44,84 | 0,37% | - |
| 09.12.2024 | 44,51 | 46,26 | 44,51 | 44,67 | 0,29% | - |
| 06.12.2024 | 47,13 | 47,42 | 44,08 | 44,54 | -5,51% | - |
| 05.12.2024 | 47,08 | 47,59 | 46,78 | 47,14 | 0,13% | - |
| 04.12.2024 | 49,51 | 49,60 | 46,62 | 47,08 | -4,93% | 50,00 |
| 03.12.2024 | 49,10 | 49,72 | 48,68 | 49,52 | 0,82% | - |
| 02.12.2024 | 49,13 | 50,38 | 48,77 | 49,11 | 0,49% | - |
| 29.11.2024 | 47,63 | 49,22 | 47,58 | 48,87 | 2,53% | - |
| 28.11.2024 | 47,74 | 47,94 | 47,52 | 47,67 | -0,26% | 100,00 |
| 27.11.2024 | 48,09 | 48,95 | 47,47 | 47,79 | -0,74% | - |
| 26.11.2024 | 49,70 | 50,29 | 47,58 | 48,15 | -3,31% | - |
| 25.11.2024 | 51,37 | 51,72 | 49,61 | 49,80 | -2,88% | - |
| 22.11.2024 | 50,16 | 52,12 | 50,10 | 51,27 | 2,17% | - |
| 21.11.2024 | 47,83 | 50,50 | 47,80 | 50,18 | 4,71% | 10,00 |
| 20.11.2024 | 47,83 | 48,64 | 47,42 | 47,93 | 0,24% | 47,00 |
| 19.11.2024 | 48,08 | 48,69 | 47,34 | 47,81 | -0,56% | - |
| 18.11.2024 | 48,59 | 49,52 | 47,51 | 48,08 | -1,05% | - |
| 15.11.2024 | 50,52 | 50,75 | 48,17 | 48,59 | -3,82% | 70,00 |
| 14.11.2024 | 50,27 | 51,21 | 49,88 | 50,52 | 0,31% | - |
| 13.11.2024 | 51,42 | 52,08 | 49,97 | 50,37 | -2,05% | - |
| 12.11.2024 | 51,69 | 52,90 | 50,87 | 51,42 | -0,31% | - |
| 11.11.2024 | 52,32 | 53,50 | 50,44 | 51,58 | -1,83% | - |
| 08.11.2024 | 53,23 | 54,62 | 50,75 | 52,54 | -0,42% | 136,00 |
| 07.11.2024 | 61,75 | 61,75 | 52,15 | 52,76 | -14,54% | 50,00 |
| 06.11.2024 | 57,07 | 61,75 | 55,84 | 61,74 | 11,40% | - |
| 05.11.2024 | 54,96 | 55,78 | 54,09 | 55,42 | -0,16% | 36,00 |
| 04.11.2024 | 54,21 | 55,99 | 54,21 | 55,51 | 2,40% | - |
| 01.11.2024 | 55,48 | 56,29 | 54,00 | 54,21 | -2,27% | - |
| 31.10.2024 | 55,06 | 56,13 | 54,58 | 55,47 | 0,71% | - |
| 30.10.2024 | 55,76 | 56,70 | 54,93 | 55,08 | -1,43% | 89,00 |
| 29.10.2024 | 56,55 | 57,09 | 55,71 | 55,88 | -1,11% | - |
| 28.10.2024 | 56,49 | 56,83 | 54,69 | 56,51 | 0,18% | - |
| 25.10.2024 | 56,39 | 57,60 | 55,66 | 56,41 | 0,02% | - |
| 24.10.2024 | 57,32 | 58,12 | 55,29 | 56,40 | -1,57% | - |
| 23.10.2024 | 58,79 | 59,09 | 56,68 | 57,30 | -2,60% | - |
| 22.10.2024 | 58,29 | 59,43 | 57,79 | 58,83 | 0,89% | 80,00 |
| 21.10.2024 | 57,38 | 58,74 | 56,30 | 58,31 | 1,98% | - |
| 18.10.2024 | 58,81 | 59,17 | 56,91 | 57,18 | -3,69% | - |
| 17.10.2024 | 58,41 | 59,39 | 57,56 | 59,37 | 1,54% | 50,00 |
| 16.10.2024 | 58,09 | 58,98 | 57,67 | 58,47 | 0,67% | 16,00 |
| 15.10.2024 | 60,65 | 60,75 | 58,01 | 58,08 | -4,33% | 50,00 |
| 14.10.2024 | 61,96 | 62,15 | 59,99 | 60,71 | -2,02% | 23,00 |
| 11.10.2024 | 62,25 | 63,05 | 61,51 | 61,96 | -0,21% | - |
| 10.10.2024 | 61,64 | 63,44 | 60,78 | 62,09 | 0,63% | - |
| 09.10.2024 | 63,30 | 63,59 | 61,48 | 61,70 | -2,47% | - |
| 08.10.2024 | 64,00 | 64,00 | 61,82 | 63,26 | -1,36% | - |
| 07.10.2024 | 64,93 | 65,79 | 62,98 | 64,13 | -0,90% | 30,00 |
| 04.10.2024 | 65,28 | 67,30 | 64,35 | 64,71 | -0,99% | - |
| 03.10.2024 | 64,67 | 65,83 | 63,85 | 65,36 | 0,85% | - |
| 02.10.2024 | 66,25 | 67,54 | 64,56 | 64,81 | -2,14% | - |
| 01.10.2024 | 64,97 | 67,45 | 63,83 | 66,23 | 2,70% | 2,00 |
| 30.09.2024 | 64,27 | 65,47 | 63,56 | 64,49 | 0,09% | 12,00 |
| 27.09.2024 | 62,73 | 64,91 | 62,47 | 64,43 | 2,29% | 30,00 |
| 26.09.2024 | 66,21 | 66,21 | 61,61 | 62,99 | -5,15% | - |
| 25.09.2024 | 69,22 | 69,22 | 65,74 | 66,41 | -4,03% | - |
| 24.09.2024 | 69,06 | 71,05 | 68,55 | 69,20 | 0,23% | - |
| 23.09.2024 | 67,74 | 69,78 | 67,57 | 69,04 | 1,65% | - |
| 20.09.2024 | 67,64 | 68,78 | 66,76 | 67,92 | 0,50% | 2,00 |
| 19.09.2024 | 65,94 | 68,88 | 65,94 | 67,58 | 2,49% | - |
| 18.09.2024 | 67,20 | 67,93 | 65,59 | 65,94 | -1,88% | - |
| 17.09.2024 | 66,43 | 68,09 | 66,06 | 67,20 | 1,16% | - |
| 16.09.2024 | 66,00 | 66,69 | 63,72 | 66,43 | 3,01% | - |
| 13.09.2024 | 63,86 | 66,56 | 63,73 | 64,49 | 1,46% | - |
| 12.09.2024 | 63,72 | 66,00 | 62,33 | 63,56 | -0,16% | - |
| 11.09.2024 | 62,45 | 64,36 | 61,71 | 63,66 | 1,68% | - |
| 10.09.2024 | 66,49 | 66,79 | 61,47 | 62,61 | -5,92% | - |
| 09.09.2024 | 66,27 | 68,03 | 66,27 | 66,55 | -1,03% | - |
| 06.09.2024 | 70,43 | 71,12 | 66,85 | 67,24 | -4,50% | - |
| 05.09.2024 | 71,88 | 73,11 | 70,23 | 70,41 | -2,07% | - |
| 04.09.2024 | 73,02 | 73,68 | 71,17 | 71,90 | -1,56% | - |
| 03.09.2024 | 80,01 | 80,43 | 71,65 | 73,04 | -8,71% | - |
| 02.09.2024 | 80,29 | 80,49 | 79,85 | 80,01 | -0,05% | - |
| 30.08.2024 | 79,72 | 80,84 | 78,96 | 80,05 | 0,29% | - |
| 29.08.2024 | 79,64 | 81,61 | 78,77 | 79,82 | 0,03% | 20,00 |
| 28.08.2024 | 80,35 | 80,62 | 78,36 | 79,80 | -0,29% | - |
| 27.08.2024 | 81,14 | 81,14 | 79,06 | 80,03 | -1,37% | - |
| 26.08.2024 | 79,20 | 81,57 | 78,88 | 81,14 | 2,40% | - |
| 23.08.2024 | 76,09 | 79,38 | 75,94 | 79,24 | 3,70% | - |
| 22.08.2024 | 77,18 | 77,98 | 75,67 | 76,41 | -1,00% | - |
| 21.08.2024 | 77,01 | 78,32 | 76,87 | 77,18 | 0,18% | - |
| 20.08.2024 | 80,73 | 81,12 | 76,93 | 77,04 | -4,64% | - |
| 19.08.2024 | 80,93 | 81,67 | 79,91 | 80,79 | -0,25% | - |
| 16.08.2024 | 80,79 | 81,59 | 79,60 | 80,99 | 0,27% | - |
| 15.08.2024 | 77,62 | 81,86 | 77,30 | 80,77 | 4,27% | - |
| 14.08.2024 | 77,61 | 78,71 | 76,07 | 77,46 | -0,24% | 40,00 |
| 13.08.2024 | 78,87 | 79,60 | 77,07 | 77,65 | -1,32% | - |
| 12.08.2024 | 77,50 | 79,94 | 76,85 | 78,69 | 1,35% | - |
| 09.08.2024 | 80,05 | 80,56 | 77,40 | 77,64 | -3,01% | - |
| 08.08.2024 | 77,78 | 80,52 | 77,28 | 80,05 | 3,05% | 30,00 |
| 07.08.2024 | 76,90 | 81,94 | 74,44 | 77,68 | -0,99% | 150,00 |
| 06.08.2024 | 77,30 | 81,70 | 75,56 | 78,46 | 1,42% | 24,00 |
| 05.08.2024 | 80,23 | 80,23 | 72,72 | 77,36 | -3,67% | 90,00 |