42,080$
2,31%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,95 | 42,76 | 41,72 | 42,08 | 2,31% | 17.222,00 |
| 08.05.2025 | 39,97 | 41,94 | 39,97 | 41,13 | 4,31% | 957.160,00 |
| 07.05.2025 | 40,68 | 40,69 | 38,98 | 39,43 | -1,99% | 1.005.028,00 |
| 06.05.2025 | 44,41 | 44,50 | 40,19 | 40,23 | 5,84% | 1.677.200,00 |
| 05.05.2025 | 37,63 | 38,96 | 37,32 | 38,01 | -1,25% | 863.661,00 |
| 02.05.2025 | 38,11 | 38,80 | 37,41 | 38,49 | 3,00% | 1.126.056,00 |
| 01.05.2025 | 36,31 | 38,03 | 36,03 | 37,37 | 3,26% | 1.329.871,00 |
| 30.04.2025 | 36,74 | 37,25 | 35,50 | 36,19 | -3,80% | 1.012.559,00 |
| 29.04.2025 | 36,53 | 37,76 | 36,15 | 37,62 | 2,84% | 1.255.852,00 |
| 28.04.2025 | 36,31 | 36,92 | 36,11 | 36,58 | 0,63% | 671.190,00 |
| 25.04.2025 | 35,32 | 36,45 | 34,76 | 36,35 | 0,86% | 743.778,00 |
| 24.04.2025 | 34,57 | 36,20 | 34,02 | 36,04 | 5,75% | 1.031.154,00 |
| 23.04.2025 | 34,76 | 35,69 | 33,38 | 34,08 | 0,74% | 1.081.096,00 |
| 22.04.2025 | 33,71 | 34,20 | 32,64 | 33,83 | 1,77% | 755.729,00 |
| 21.04.2025 | 33,64 | 33,64 | 32,21 | 33,24 | -3,01% | 821.946,00 |
| 17.04.2025 | 33,15 | 34,85 | 33,01 | 34,27 | 6,20% | 929.473,00 |
| 16.04.2025 | 32,34 | 33,37 | 32,21 | 32,27 | -0,12% | 989.628,00 |
| 15.04.2025 | 33,43 | 34,16 | 32,16 | 32,31 | -4,30% | 1.271.282,00 |
| 14.04.2025 | 35,54 | 35,87 | 33,44 | 33,76 | -4,47% | 1.490.045,00 |
| 11.04.2025 | 33,78 | 35,44 | 33,28 | 35,34 | 4,93% | 1.032.651,00 |
| 10.04.2025 | 35,04 | 35,26 | 32,80 | 33,68 | -8,13% | 1.589.338,00 |
| 09.04.2025 | 31,76 | 37,20 | 31,17 | 36,66 | 11,67% | 2.855.174,00 |
| 08.04.2025 | 37,06 | 37,08 | 32,37 | 32,83 | -7,47% | 1.858.791,00 |
| 07.04.2025 | 33,80 | 37,72 | 33,00 | 35,48 | 2,01% | 1.850.836,00 |
| 04.04.2025 | 35,49 | 35,89 | 33,19 | 34,78 | -7,89% | 2.256.453,00 |
| 03.04.2025 | 40,00 | 40,69 | 36,74 | 37,76 | -12,81% | 2.128.228,00 |
| 02.04.2025 | 42,55 | 43,65 | 42,20 | 43,31 | 0,81% | 645.175,00 |
| 01.04.2025 | 42,45 | 43,43 | 42,20 | 42,96 | 1,63% | 665.137,00 |
| 31.03.2025 | 42,48 | 43,86 | 41,82 | 42,27 | -2,74% | 937.085,00 |
| 28.03.2025 | 43,79 | 44,54 | 42,79 | 43,46 | -1,65% | 839.568,00 |
| 27.03.2025 | 44,34 | 45,13 | 43,65 | 44,19 | -0,67% | 591.186,00 |
| 26.03.2025 | 44,14 | 45,36 | 43,98 | 44,49 | 2,25% | 796.929,00 |
| 25.03.2025 | 44,10 | 45,12 | 42,97 | 43,51 | -1,20% | 1.235.305,00 |
| 24.03.2025 | 42,65 | 44,25 | 42,38 | 44,04 | 4,68% | 1.097.550,00 |
| 21.03.2025 | 42,50 | 42,97 | 41,89 | 42,07 | -1,96% | 2.565.484,00 |
| 20.03.2025 | 41,76 | 43,17 | 41,51 | 42,91 | 1,37% | 898.733,00 |
| 19.03.2025 | 41,56 | 43,13 | 41,43 | 42,33 | 2,42% | 1.278.210,00 |
| 18.03.2025 | 41,82 | 41,99 | 40,79 | 41,33 | -0,29% | 1.089.680,00 |
| 17.03.2025 | 40,70 | 41,61 | 40,37 | 41,45 | 2,57% | 984.976,00 |
| 14.03.2025 | 40,26 | 41,28 | 40,00 | 40,41 | 1,20% | 1.789.574,00 |
| 13.03.2025 | 40,63 | 41,30 | 39,66 | 39,93 | -0,77% | 817.715,00 |
| 12.03.2025 | 41,03 | 41,67 | 40,24 | 40,24 | -1,01% | 714.740,00 |
| 11.03.2025 | 40,72 | 41,99 | 40,00 | 40,65 | 0,74% | 1.154.365,00 |
| 10.03.2025 | 43,15 | 43,31 | 39,58 | 40,35 | -6,49% | 1.836.658,00 |
| 07.03.2025 | 41,41 | 44,78 | 41,41 | 43,15 | 5,24% | 1.629.303,00 |
| 06.03.2025 | 40,10 | 41,36 | 39,78 | 41,00 | 0,56% | 1.526.193,00 |
| 05.03.2025 | 41,95 | 42,50 | 40,10 | 40,77 | -3,59% | 1.952.672,00 |
| 04.03.2025 | 39,55 | 42,99 | 38,65 | 42,29 | 4,03% | 2.414.141,00 |
| 03.03.2025 | 45,70 | 46,07 | 40,06 | 40,65 | -10,89% | 3.326.565,00 |
| 28.02.2025 | 50,33 | 50,46 | 43,32 | 45,62 | -6,13% | 3.524.388,00 |
| 27.02.2025 | 48,13 | 50,21 | 48,00 | 48,60 | 1,59% | 1.758.604,00 |
| 26.02.2025 | 48,15 | 48,37 | 47,48 | 47,84 | 0,00% | 1.162.797,00 |
| 25.02.2025 | 50,22 | 50,79 | 47,57 | 47,84 | -4,47% | 980.211,00 |
| 24.02.2025 | 50,40 | 50,95 | 49,56 | 50,08 | -0,75% | 1.089.324,00 |
| 21.02.2025 | 52,45 | 52,45 | 49,58 | 50,46 | -1,89% | 1.411.457,00 |
| 20.02.2025 | 52,85 | 53,01 | 50,42 | 51,43 | -2,58% | 1.538.628,00 |
| 19.02.2025 | 55,19 | 55,20 | 52,69 | 52,79 | -4,47% | 745.998,00 |
| 18.02.2025 | 54,61 | 55,93 | 53,66 | 55,26 | 1,60% | 1.103.115,00 |
| 14.02.2025 | 54,66 | 55,82 | 53,90 | 54,39 | -0,02% | 560.687,00 |
| 13.02.2025 | 53,41 | 54,49 | 52,90 | 54,40 | 1,85% | 637.415,00 |
| 12.02.2025 | 54,03 | 54,90 | 53,07 | 53,41 | -2,73% | 620.590,00 |
| 11.02.2025 | 56,24 | 56,35 | 54,75 | 54,91 | -1,67% | 735.402,00 |
| 10.02.2025 | 54,26 | 56,15 | 54,06 | 55,84 | 3,89% | 656.176,00 |
| 07.02.2025 | 54,01 | 55,44 | 53,47 | 53,75 | -0,24% | 719.539,00 |
| 06.02.2025 | 55,28 | 56,33 | 52,92 | 53,88 | -2,16% | 1.023.692,00 |
| 05.02.2025 | 55,23 | 55,45 | 53,19 | 55,07 | 0,25% | 825.259,00 |
| 04.02.2025 | 52,68 | 55,26 | 51,45 | 54,93 | 5,09% | 1.002.383,00 |
| 03.02.2025 | 54,08 | 54,26 | 52,15 | 52,27 | -5,15% | 1.024.141,00 |
| 31.01.2025 | 55,46 | 56,00 | 53,51 | 55,11 | -0,63% | 1.001.213,00 |
| 30.01.2025 | 54,37 | 55,55 | 53,10 | 55,46 | 3,45% | 745.513,00 |
| 29.01.2025 | 53,26 | 54,08 | 52,64 | 53,61 | 0,66% | 884.200,00 |
| 28.01.2025 | 55,04 | 55,62 | 52,67 | 53,26 | -3,18% | 936.131,00 |
| 27.01.2025 | 54,95 | 56,76 | 54,27 | 55,01 | -0,49% | 991.426,00 |
| 24.01.2025 | 55,51 | 56,40 | 54,79 | 55,28 | -0,41% | 897.983,00 |
| 23.01.2025 | 55,42 | 55,93 | 54,70 | 55,51 | 0,84% | 738.378,00 |
| 22.01.2025 | 55,56 | 57,79 | 54,41 | 55,05 | -1,63% | 1.397.891,00 |
| 21.01.2025 | 56,62 | 56,64 | 54,75 | 55,96 | 0,47% | 721.739,00 |
| 17.01.2025 | 55,76 | 56,20 | 53,74 | 55,70 | 0,60% | 1.084.158,00 |
| 16.01.2025 | 56,09 | 56,82 | 54,77 | 55,37 | -2,02% | 872.105,00 |
| 15.01.2025 | 54,80 | 57,56 | 54,35 | 56,51 | 3,40% | 1.023.018,00 |
| 14.01.2025 | 54,66 | 55,60 | 52,17 | 54,65 | -0,78% | 1.231.765,00 |
| 13.01.2025 | 55,46 | 56,41 | 54,46 | 55,08 | -0,69% | 1.177.535,00 |
| 10.01.2025 | 57,35 | 58,35 | 55,28 | 55,46 | -0,68% | 1.348.774,00 |
| 08.01.2025 | 56,55 | 56,59 | 55,23 | 55,84 | -3,21% | 851.133,00 |
| 07.01.2025 | 57,02 | 58,53 | 56,25 | 57,69 | 2,23% | 868.526,00 |
| 06.01.2025 | 56,70 | 59,16 | 56,14 | 56,43 | -0,05% | 1.266.416,00 |
| 03.01.2025 | 55,73 | 56,78 | 54,38 | 56,46 | 1,31% | 1.062.206,00 |
| 02.01.2025 | 56,42 | 57,22 | 55,00 | 55,73 | 1,86% | 1.113.193,00 |
| 31.12.2024 | 53,08 | 55,35 | 53,08 | 54,71 | 2,84% | 1.757.603,00 |
| 30.12.2024 | 51,50 | 54,35 | 51,00 | 53,20 | 3,36% | 1.678.714,00 |
| 27.12.2024 | 50,61 | 51,81 | 50,04 | 51,47 | 1,22% | 858.442,00 |
| 26.12.2024 | 50,28 | 51,06 | 49,15 | 50,85 | 1,42% | 690.640,00 |
| 24.12.2024 | 50,31 | 50,73 | 48,83 | 50,14 | -0,34% | 491.762,00 |
| 23.12.2024 | 49,39 | 50,58 | 48,79 | 50,31 | 2,67% | 1.205.238,00 |
| 20.12.2024 | 48,63 | 50,92 | 47,77 | 49,00 | 0,66% | 3.822.265,00 |
| 19.12.2024 | 50,99 | 51,94 | 48,50 | 48,68 | -1,50% | 1.186.177,00 |
| 18.12.2024 | 52,68 | 54,00 | 48,85 | 49,42 | -5,94% | 1.713.242,00 |
| 17.12.2024 | 49,55 | 52,95 | 47,94 | 52,54 | 11,67% | 2.383.458,00 |
| 16.12.2024 | 47,25 | 47,97 | 46,82 | 47,05 | -1,22% | 754.488,00 |
| 13.12.2024 | 48,25 | 48,41 | 47,19 | 47,63 | -1,37% | 830.254,00 |