34,170€
-14,45%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 48,97 | 50,19 | 47,44 | 48,28 | -1,49% | - |
| 20.02.2025 | 50,65 | 51,17 | 48,07 | 49,01 | -3,36% | - |
| 19.02.2025 | 53,34 | 53,34 | 50,62 | 50,71 | -4,34% | - |
| 18.02.2025 | 51,81 | 53,52 | 51,33 | 53,01 | 1,77% | - |
| 17.02.2025 | 51,82 | 52,09 | 51,40 | 52,09 | 0,37% | - |
| 14.02.2025 | 51,99 | 53,03 | 51,36 | 51,90 | -0,19% | - |
| 13.02.2025 | 53,01 | 53,01 | 50,90 | 52,00 | 1,11% | - |
| 12.02.2025 | 52,45 | 53,47 | 51,14 | 51,43 | -2,87% | - |
| 11.02.2025 | 54,43 | 55,26 | 52,83 | 52,95 | -2,31% | - |
| 10.02.2025 | 52,04 | 54,46 | 52,03 | 54,20 | 4,07% | 150,00 |
| 07.02.2025 | 51,89 | 53,33 | 51,66 | 52,08 | 0,17% | - |
| 06.02.2025 | 52,95 | 54,03 | 50,98 | 51,99 | -1,46% | 100,00 |
| 05.02.2025 | 52,92 | 53,55 | 51,09 | 52,76 | -0,57% | - |
| 04.02.2025 | 50,38 | 53,20 | 49,78 | 53,06 | 4,41% | - |
| 03.02.2025 | 52,66 | 54,19 | 50,65 | 50,82 | -4,35% | 40,00 |
| 31.01.2025 | 54,14 | 54,14 | 51,71 | 53,13 | -0,23% | 6,00 |
| 30.01.2025 | 51,24 | 53,26 | 50,96 | 53,25 | 3,30% | - |
| 29.01.2025 | 51,06 | 51,87 | 50,73 | 51,55 | 0,88% | - |
| 28.01.2025 | 51,95 | 53,26 | 50,55 | 51,10 | -2,65% | - |
| 27.01.2025 | 52,20 | 53,96 | 51,70 | 52,49 | -0,11% | - |
| 24.01.2025 | 53,31 | 53,79 | 52,18 | 52,55 | -1,54% | - |
| 23.01.2025 | 53,35 | 53,66 | 52,55 | 53,37 | 0,87% | - |
| 22.01.2025 | 54,18 | 55,46 | 52,36 | 52,91 | -1,78% | - |
| 21.01.2025 | 53,19 | 54,62 | 52,71 | 53,87 | 0,79% | 100,00 |
| 20.01.2025 | 53,71 | 54,17 | 53,27 | 53,45 | -1,55% | - |
| 17.01.2025 | 53,82 | 54,60 | 52,26 | 54,29 | 0,89% | - |
| 16.01.2025 | 54,93 | 55,22 | 53,29 | 53,81 | -1,84% | - |
| 15.01.2025 | 52,76 | 55,92 | 52,40 | 54,82 | 3,16% | - |
| 14.01.2025 | 53,58 | 53,88 | 50,76 | 53,14 | -1,21% | 20,00 |
| 13.01.2025 | 54,43 | 55,24 | 53,38 | 53,79 | -0,66% | - |
| 10.01.2025 | 54,47 | 56,66 | 54,01 | 54,15 | -0,59% | - |
| 09.01.2025 | 54,30 | 54,58 | 54,04 | 54,47 | 0,70% | - |
| 08.01.2025 | 55,79 | 56,27 | 53,88 | 54,09 | -3,03% | - |
| 07.01.2025 | 54,33 | 56,46 | 54,00 | 55,78 | 2,74% | - |
| 06.01.2025 | 54,39 | 56,89 | 54,08 | 54,29 | -0,88% | - |
| 03.01.2025 | 54,29 | 55,12 | 52,90 | 54,77 | 1,07% | 53,00 |
| 02.01.2025 | 49,44 | 55,60 | 49,44 | 54,19 | 9,62% | 22,00 |
| 30.12.2024 | 49,31 | 49,62 | 49,00 | 49,44 | 1,25% | - |
| 27.12.2024 | 48,35 | 49,59 | 48,12 | 48,83 | 1,00% | - |
| 23.12.2024 | 47,00 | 48,56 | 46,93 | 48,34 | 2,68% | - |
| 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 |