47,455€
-0,44%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 47,44 | 48,46 | 46,25 | 47,17 | -1,04% | - |
| 12.12.2025 | 49,22 | 49,66 | 47,19 | 47,67 | -2,12% | - |
| 11.12.2025 | 48,88 | 49,53 | 48,04 | 48,70 | -0,42% | - |
| 10.12.2025 | 50,06 | 50,29 | 48,67 | 48,90 | -2,53% | - |
| 09.12.2025 | 48,98 | 50,53 | 48,83 | 50,17 | 2,42% | - |
| 08.12.2025 | 49,50 | 50,15 | 48,73 | 48,99 | -0,88% | - |
| 05.12.2025 | 51,11 | 51,69 | 49,42 | 49,42 | -3,70% | - |
| 04.12.2025 | 51,31 | 51,69 | 50,13 | 51,32 | 1,12% | - |
| 03.12.2025 | 47,03 | 50,75 | 46,92 | 50,75 | 8,26% | - |
| 02.12.2025 | 47,24 | 47,82 | 46,05 | 46,88 | -1,00% | - |
| 01.12.2025 | 46,58 | 47,66 | 46,01 | 47,36 | 2,20% | - |
| 28.11.2025 | 45,58 | 46,94 | 45,29 | 46,34 | 1,60% | 1,00 |
| 27.11.2025 | 45,42 | 45,61 | 45,33 | 45,61 | 0,19% | - |
| 26.11.2025 | 45,11 | 45,70 | 43,50 | 45,52 | 0,22% | - |
| 25.11.2025 | 45,99 | 46,77 | 43,35 | 45,42 | -2,40% | - |
| 24.11.2025 | 45,68 | 47,03 | 45,49 | 46,54 | 0,36% | - |
| 21.11.2025 | 45,29 | 46,84 | 44,26 | 46,37 | 1,40% | 265,00 |
| 20.11.2025 | 48,52 | 49,54 | 45,20 | 45,73 | -5,58% | 340,00 |
| 19.11.2025 | 49,38 | 49,70 | 47,83 | 48,43 | -2,40% | - |
| 18.11.2025 | 48,75 | 50,21 | 48,09 | 49,62 | 1,38% | - |
| 17.11.2025 | 50,56 | 51,41 | 48,47 | 48,95 | -2,96% | - |
| 14.11.2025 | 49,78 | 51,25 | 47,93 | 50,44 | 2,44% | - |
| 13.11.2025 | 47,18 | 50,11 | 46,81 | 49,24 | 4,05% | 20,00 |
| 12.11.2025 | 50,83 | 50,88 | 47,00 | 47,33 | -6,99% | - |
| 11.11.2025 | 44,46 | 51,29 | 43,56 | 50,88 | 6,78% | 50,00 |
| 10.11.2025 | 45,75 | 47,82 | 45,63 | 47,65 | 3,86% | - |
| 07.11.2025 | 44,11 | 45,99 | 43,08 | 45,88 | 4,31% | - |
| 06.11.2025 | 44,58 | 45,62 | 43,48 | 43,99 | -2,07% | - |
| 05.11.2025 | 43,98 | 45,59 | 43,86 | 44,92 | 1,16% | - |
| 04.11.2025 | 45,35 | 45,35 | 43,27 | 44,40 | -2,52% | - |
| 03.11.2025 | 44,06 | 45,84 | 43,36 | 45,55 | 4,47% | - |
| 31.10.2025 | 43,31 | 43,96 | 42,93 | 43,60 | 0,68% | 20,00 |
| 30.10.2025 | 42,50 | 44,25 | 41,73 | 43,31 | 1,82% | - |
| 29.10.2025 | 41,77 | 43,08 | 41,33 | 42,53 | 2,61% | - |
| 28.10.2025 | 41,81 | 42,08 | 41,01 | 41,45 | -0,85% | - |
| 27.10.2025 | 42,42 | 43,51 | 41,59 | 41,81 | -1,29% | 566,00 |
| 24.10.2025 | 44,31 | 44,86 | 42,33 | 42,35 | -4,70% | 1,00 |
| 23.10.2025 | 41,91 | 44,59 | 41,89 | 44,44 | 7,51% | - |
| 22.10.2025 | 40,77 | 41,96 | 40,65 | 41,34 | 1,01% | - |
| 21.10.2025 | 41,04 | 41,86 | 40,67 | 40,92 | -0,26% | 20,00 |
| 20.10.2025 | 41,38 | 41,85 | 40,06 | 41,03 | -0,65% | - |
| 17.10.2025 | 41,86 | 42,22 | 40,00 | 41,30 | -1,53% | - |
| 16.10.2025 | 43,33 | 43,67 | 41,09 | 41,94 | -3,86% | 31,00 |
| 15.10.2025 | 42,59 | 43,84 | 42,47 | 43,62 | 1,48% | - |
| 14.10.2025 | 42,84 | 43,03 | 41,23 | 42,99 | 0,76% | 48,00 |
| 13.10.2025 | 41,29 | 42,74 | 41,29 | 42,66 | 2,16% | 6,00 |
| 10.10.2025 | 44,26 | 44,49 | 41,46 | 41,76 | -5,75% | - |
| 09.10.2025 | 45,43 | 45,91 | 43,62 | 44,31 | -2,69% | 1,00 |
| 08.10.2025 | 46,32 | 46,94 | 45,05 | 45,54 | -1,36% | 76,00 |
| 07.10.2025 | 45,91 | 47,08 | 45,66 | 46,17 | 0,64% | - |
| 06.10.2025 | 45,40 | 46,72 | 45,40 | 45,87 | 1,39% | 54,00 |
| 03.10.2025 | 45,12 | 46,01 | 44,92 | 45,24 | 0,17% | - |
| 02.10.2025 | 46,72 | 46,92 | 45,16 | 45,17 | -2,84% | - |
| 01.10.2025 | 45,45 | 46,73 | 44,95 | 46,49 | 2,67% | - |
| 30.09.2025 | 46,05 | 46,14 | 44,53 | 45,28 | -0,51% | - |
| 29.09.2025 | 49,03 | 49,52 | 45,30 | 45,51 | -6,94% | - |
| 26.09.2025 | 50,20 | 51,11 | 48,09 | 48,90 | -2,76% | - |
| 25.09.2025 | 48,00 | 50,50 | 47,60 | 50,29 | 5,47% | - |
| 24.09.2025 | 46,76 | 48,74 | 46,73 | 47,68 | 1,22% | - |
| 23.09.2025 | 46,42 | 48,61 | 46,25 | 47,11 | 1,39% | 87,00 |
| 22.09.2025 | 47,32 | 47,93 | 46,23 | 46,46 | -2,18% | 6,00 |
| 19.09.2025 | 48,58 | 49,22 | 47,48 | 47,50 | -2,62% | - |
| 18.09.2025 | 48,30 | 49,35 | 48,00 | 48,78 | 0,29% | - |
| 17.09.2025 | 48,17 | 50,20 | 47,99 | 48,64 | 1,14% | - |
| 16.09.2025 | 49,83 | 49,96 | 47,71 | 48,09 | -3,31% | - |
| 15.09.2025 | 50,46 | 51,32 | 49,58 | 49,73 | -1,82% | 150,00 |
| 12.09.2025 | 50,74 | 51,53 | 50,14 | 50,65 | 0,32% | - |
| 11.09.2025 | 51,32 | 52,17 | 50,40 | 50,49 | -0,77% | - |
| 10.09.2025 | 49,74 | 51,09 | 49,53 | 50,88 | 1,97% | 40,00 |
| 09.09.2025 | 50,22 | 51,16 | 49,68 | 49,90 | -0,03% | - |
| 08.09.2025 | 49,52 | 49,97 | 48,45 | 49,91 | 1,32% | - |
| 05.09.2025 | 49,10 | 49,59 | 47,53 | 49,26 | 0,13% | - |
| 04.09.2025 | 48,20 | 49,76 | 47,81 | 49,20 | 1,78% | 2,00 |
| 03.09.2025 | 50,65 | 50,98 | 47,97 | 48,34 | -4,34% | 1,00 |
| 02.09.2025 | 51,69 | 52,18 | 50,19 | 50,53 | -2,30% | 1,00 |
| 01.09.2025 | 51,53 | 51,77 | 51,31 | 51,72 | 0,39% | 1,00 |
| 29.08.2025 | 51,48 | 51,98 | 50,97 | 51,52 | 0,08% | - |
| 28.08.2025 | 52,17 | 52,62 | 50,88 | 51,48 | -1,47% | 6,00 |
| 27.08.2025 | 50,98 | 52,88 | 50,97 | 52,25 | 2,43% | - |
| 26.08.2025 | 51,49 | 51,51 | 50,64 | 51,01 | -0,91% | 3,00 |
| 25.08.2025 | 51,91 | 53,12 | 50,70 | 51,48 | -0,83% | - |
| 22.08.2025 | 49,94 | 52,65 | 49,62 | 51,91 | 4,21% | - |
| 21.08.2025 | 48,01 | 50,28 | 47,59 | 49,82 | 3,79% | - |
| 20.08.2025 | 48,58 | 49,11 | 47,78 | 48,00 | -1,12% | - |
| 19.08.2025 | 50,19 | 50,59 | 47,97 | 48,54 | -3,10% | 3,00 |
| 18.08.2025 | 48,15 | 50,37 | 47,44 | 50,10 | 4,54% | - |
| 15.08.2025 | 47,94 | 48,50 | 47,27 | 47,92 | -0,29% | - |
| 14.08.2025 | 48,03 | 49,01 | 47,01 | 48,06 | -0,02% | - |
| 13.08.2025 | 47,59 | 48,21 | 46,31 | 48,07 | 1,33% | - |
| 12.08.2025 | 47,19 | 48,40 | 46,82 | 47,44 | 0,53% | - |
| 11.08.2025 | 49,28 | 49,99 | 47,08 | 47,19 | -4,14% | 12,00 |
| 08.08.2025 | 48,77 | 49,65 | 48,26 | 49,23 | 0,86% | 45,00 |
| 07.08.2025 | 52,92 | 54,32 | 48,32 | 48,81 | -7,75% | 247,00 |
| 06.08.2025 | 54,26 | 55,07 | 52,32 | 52,91 | -3,45% | 32,00 |
| 05.08.2025 | 44,07 | 55,37 | 44,00 | 54,80 | 29,75% | 1.666,00 |
| 04.08.2025 | 40,97 | 42,26 | 40,62 | 42,24 | 2,69% | 40,00 |
| 01.08.2025 | 43,83 | 43,94 | 40,70 | 41,13 | -5,93% | 369,00 |
| 31.07.2025 | 44,54 | 44,63 | 43,43 | 43,73 | -2,30% | 280,00 |
| 30.07.2025 | 45,52 | 45,69 | 44,28 | 44,76 | -2,00% | - |
| 29.07.2025 | 45,68 | 46,07 | 44,91 | 45,67 | 0,04% | 4,00 |