74,200$
-5,16%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 77,74 | 78,68 | 74,36 | 74,43 | -4,87% | 1.341.530,00 |
| 05.09.2024 | 80,46 | 81,00 | 78,09 | 78,24 | -1,78% | 1.032.174,00 |
| 04.09.2024 | 81,13 | 81,31 | 78,74 | 79,66 | -1,20% | 1.212.668,00 |
| 03.09.2024 | 87,00 | 87,35 | 78,14 | 80,63 | -9,10% | 1.566.303,00 |
| 30.08.2024 | 87,79 | 88,73 | 87,46 | 88,70 | 0,44% | 459.717,00 |
| 29.08.2024 | 89,95 | 90,49 | 88,24 | 88,31 | -0,28% | 413.796,00 |
| 28.08.2024 | 88,22 | 89,15 | 87,18 | 88,56 | -1,23% | 539.923,00 |
| 27.08.2024 | 89,84 | 90,45 | 88,14 | 89,66 | -0,79% | 508.554,00 |
| 26.08.2024 | 90,38 | 91,40 | 88,02 | 90,37 | 1,96% | 1.221.055,00 |
| 23.08.2024 | 87,04 | 88,81 | 86,00 | 88,63 | 5,05% | 748.574,00 |
| 22.08.2024 | 86,38 | 86,55 | 84,04 | 84,37 | -2,00% | 584.523,00 |
| 21.08.2024 | 87,02 | 87,34 | 85,57 | 86,09 | 0,47% | 654.570,00 |
| 20.08.2024 | 89,26 | 89,88 | 85,60 | 85,69 | -4,25% | 369.289,00 |
| 19.08.2024 | 89,74 | 90,19 | 88,50 | 89,49 | 0,28% | 473.910,00 |
| 16.08.2024 | 88,20 | 89,85 | 87,52 | 89,24 | 0,70% | 494.132,00 |
| 15.08.2024 | 87,00 | 90,00 | 86,61 | 88,62 | 3,89% | 645.313,00 |
| 14.08.2024 | 86,09 | 87,00 | 83,71 | 85,30 | 0,19% | 700.555,00 |
| 13.08.2024 | 86,99 | 87,26 | 84,50 | 85,14 | -1,24% | 421.567,00 |
| 12.08.2024 | 84,81 | 87,35 | 84,81 | 86,21 | 1,90% | 551.275,00 |
| 09.08.2024 | 87,04 | 87,14 | 84,56 | 84,60 | -3,09% | 782.491,00 |
| 08.08.2024 | 86,81 | 87,85 | 85,05 | 87,30 | 2,78% | 843.534,00 |
| 07.08.2024 | 83,01 | 89,00 | 81,29 | 84,94 | -3,64% | 2.130.402,00 |
| 06.08.2024 | 85,96 | 89,26 | 84,37 | 88,15 | 4,21% | 1.149.189,00 |
| 05.08.2024 | 82,21 | 86,09 | 80,71 | 84,59 | -3,37% | 871.612,00 |
| 02.08.2024 | 90,89 | 91,76 | 86,57 | 87,54 | -7,37% | 1.156.586,00 |
| 01.08.2024 | 97,60 | 98,70 | 92,00 | 94,51 | -4,50% | 887.908,00 |
| 31.07.2024 | 97,63 | 100,18 | 96,88 | 98,96 | 3,58% | 535.294,00 |
| 30.07.2024 | 95,55 | 97,35 | 94,24 | 95,54 | -0,37% | 630.094,00 |
| 29.07.2024 | 98,76 | 99,54 | 95,49 | 95,89 | -2,46% | 494.957,00 |
| 26.07.2024 | 102,39 | 102,39 | 97,00 | 98,31 | -1,75% | 632.698,00 |
| 25.07.2024 | 99,93 | 102,21 | 96,90 | 100,06 | 0,22% | 840.617,00 |
| 24.07.2024 | 103,45 | 105,13 | 99,74 | 99,84 | -3,48% | 713.242,00 |
| 23.07.2024 | 104,17 | 105,29 | 102,37 | 103,44 | -1,16% | 581.323,00 |
| 22.07.2024 | 103,38 | 105,32 | 102,74 | 104,65 | 0,67% | 510.682,00 |
| 19.07.2024 | 102,05 | 106,50 | 100,17 | 103,95 | 1,43% | 802.536,00 |
| 18.07.2024 | 101,53 | 103,19 | 100,58 | 102,48 | 1,79% | 681.564,00 |
| 17.07.2024 | 106,20 | 108,44 | 100,64 | 100,68 | -5,44% | 915.899,00 |
| 16.07.2024 | 104,79 | 107,18 | 104,01 | 106,47 | 1,52% | 780.393,00 |
| 15.07.2024 | 100,59 | 105,85 | 99,74 | 104,88 | 5,48% | 1.028.345,00 |
| 12.07.2024 | 98,29 | 100,17 | 98,02 | 99,43 | 2,34% | 866.204,00 |
| 11.07.2024 | 94,20 | 97,50 | 93,06 | 97,16 | 3,96% | 767.799,00 |
| 10.07.2024 | 92,31 | 93,79 | 91,83 | 93,46 | 1,28% | 471.553,00 |
| 09.07.2024 | 93,78 | 95,00 | 92,24 | 92,28 | -2,66% | 690.795,00 |
| 08.07.2024 | 94,02 | 95,15 | 92,71 | 94,80 | 0,73% | 520.079,00 |
| 05.07.2024 | 96,06 | 96,06 | 93,00 | 94,11 | -1,21% | 505.492,00 |
| 03.07.2024 | 94,86 | 96,85 | 94,70 | 95,26 | 0,63% | 371.135,00 |
| 02.07.2024 | 92,50 | 94,86 | 92,45 | 94,66 | 3,23% | 692.107,00 |
| 01.07.2024 | 95,94 | 95,94 | 91,23 | 91,70 | -3,69% | 875.251,00 |
| 28.06.2024 | 95,34 | 96,76 | 94,34 | 95,21 | 1,05% | 1.412.774,00 |
| 27.06.2024 | 93,86 | 95,06 | 93,05 | 94,22 | 1,11% | 740.293,00 |
| 26.06.2024 | 92,24 | 93,19 | 91,18 | 93,19 | 1,08% | 773.749,00 |
| 25.06.2024 | 94,30 | 94,92 | 91,60 | 92,19 | -3,21% | 1.202.919,00 |
| 24.06.2024 | 94,56 | 97,62 | 94,31 | 95,25 | 1,00% | 984.057,00 |
| 21.06.2024 | 95,36 | 95,90 | 92,33 | 94,31 | -1,17% | 9.904.905,00 |
| 20.06.2024 | 96,41 | 98,77 | 94,69 | 95,43 | -0,29% | 1.115.068,00 |
| 18.06.2024 | 95,92 | 98,50 | 95,20 | 95,71 | -0,72% | 1.106.293,00 |
| 17.06.2024 | 97,01 | 97,84 | 95,61 | 96,40 | -0,61% | 1.095.165,00 |
| 14.06.2024 | 102,32 | 102,83 | 95,21 | 96,99 | -6,78% | 1.346.427,00 |
| 13.06.2024 | 105,48 | 106,19 | 100,88 | 104,04 | -1,60% | 749.560,00 |
| 12.06.2024 | 105,49 | 107,36 | 103,09 | 105,73 | 2,62% | 1.370.323,00 |
| 11.06.2024 | 104,10 | 105,69 | 102,47 | 103,03 | -2,67% | 1.285.441,00 |
| 10.06.2024 | 100,45 | 108,01 | 99,16 | 105,86 | 13,24% | 3.060.371,00 |
| 07.06.2024 | 94,17 | 96,62 | 93,39 | 93,48 | -1,02% | 741.294,00 |
| 06.06.2024 | 94,02 | 95,11 | 93,56 | 94,44 | 0,49% | 654.285,00 |
| 05.06.2024 | 92,96 | 94,73 | 92,14 | 93,98 | 0,91% | 531.271,00 |
| 04.06.2024 | 95,10 | 95,55 | 91,00 | 93,13 | -3,38% | 1.406.523,00 |
| 03.06.2024 | 103,83 | 104,04 | 96,13 | 96,39 | -6,72% | 1.041.499,00 |
| 31.05.2024 | 103,52 | 104,88 | 101,73 | 103,33 | 0,28% | 627.194,00 |
| 30.05.2024 | 102,00 | 104,19 | 102,00 | 103,04 | 0,43% | 313.923,00 |
| 29.05.2024 | 104,99 | 105,35 | 102,13 | 102,60 | -2,96% | 431.746,00 |
| 28.05.2024 | 104,15 | 106,65 | 103,50 | 105,73 | 2,85% | 554.958,00 |
| 24.05.2024 | 103,04 | 104,40 | 102,41 | 102,80 | 0,72% | 378.362,00 |
| 23.05.2024 | 103,54 | 104,48 | 101,74 | 102,07 | -0,45% | 468.345,00 |
| 22.05.2024 | 106,68 | 107,17 | 101,27 | 102,53 | -4,24% | 859.498,00 |
| 21.05.2024 | 107,13 | 110,06 | 106,47 | 107,07 | -0,23% | 753.276,00 |
| 20.05.2024 | 105,70 | 107,97 | 105,48 | 107,32 | 1,73% | 448.146,00 |
| 17.05.2024 | 107,75 | 107,75 | 104,50 | 105,50 | -1,15% | 626.213,00 |
| 16.05.2024 | 107,78 | 108,00 | 105,83 | 106,73 | -1,28% | 559.243,00 |
| 15.05.2024 | 107,35 | 108,84 | 105,00 | 108,11 | 1,46% | 660.552,00 |
| 14.05.2024 | 103,23 | 106,74 | 102,41 | 106,55 | 3,19% | 738.502,00 |
| 13.05.2024 | 105,00 | 105,51 | 102,36 | 103,26 | -1,43% | 649.912,00 |
| 10.05.2024 | 107,00 | 108,10 | 104,43 | 104,76 | -2,07% | 804.049,00 |
| 09.05.2024 | 107,52 | 109,46 | 106,36 | 106,97 | -0,16% | 947.001,00 |
| 08.05.2024 | 107,62 | 109,32 | 106,51 | 107,14 | -1,55% | 843.217,00 |
| 07.05.2024 | 107,31 | 111,42 | 107,31 | 108,83 | 1,44% | 919.727,00 |
| 06.05.2024 | 107,95 | 109,66 | 106,58 | 107,29 | 0,73% | 748.126,00 |
| 03.05.2024 | 100,00 | 107,45 | 98,04 | 106,51 | 13,44% | 2.550.797,00 |
| 02.05.2024 | 92,13 | 94,99 | 92,00 | 93,89 | 2,70% | 890.162,00 |
| 01.05.2024 | 91,80 | 93,67 | 90,96 | 91,42 | -0,47% | 802.017,00 |
| 30.04.2024 | 95,71 | 95,71 | 90,72 | 91,85 | -4,40% | 641.752,00 |
| 29.04.2024 | 95,24 | 97,16 | 94,13 | 96,08 | 0,38% | 480.517,00 |
| 26.04.2024 | 93,23 | 95,87 | 92,58 | 95,72 | 2,68% | 453.472,00 |
| 25.04.2024 | 92,27 | 94,49 | 91,09 | 93,22 | 0,59% | 485.282,00 |
| 24.04.2024 | 93,79 | 95,04 | 91,66 | 92,67 | -1,49% | 394.007,00 |
| 23.04.2024 | 88,62 | 94,11 | 87,57 | 94,07 | 5,39% | 797.384,00 |
| 22.04.2024 | 89,22 | 90,32 | 87,57 | 89,26 | -0,28% | 678.858,00 |
| 19.04.2024 | 88,50 | 90,33 | 87,81 | 89,51 | 0,82% | 646.307,00 |
| 18.04.2024 | 90,61 | 91,75 | 88,69 | 88,78 | -1,42% | 575.017,00 |
| 17.04.2024 | 92,59 | 93,15 | 90,03 | 90,06 | -2,32% | 445.184,00 |
| 16.04.2024 | 92,71 | 93,43 | 90,55 | 92,20 | -1,53% | 568.925,00 |