48,970$
0,60%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 49,31 | 49,45 | 47,76 | 48,29 | -2,11% | 606.733,00 |
| 11.12.2024 | 47,54 | 49,74 | 47,01 | 49,33 | 4,60% | 1.622.596,00 |
| 10.12.2024 | 47,37 | 48,23 | 46,91 | 47,16 | -0,44% | 977.666,00 |
| 09.12.2024 | 48,17 | 48,88 | 47,22 | 47,37 | 0,79% | 1.478.272,00 |
| 06.12.2024 | 49,62 | 49,78 | 46,50 | 47,00 | -5,81% | 1.206.202,00 |
| 05.12.2024 | 49,78 | 50,31 | 49,41 | 49,90 | 0,28% | 580.137,00 |
| 04.12.2024 | 51,69 | 51,73 | 48,99 | 49,76 | -3,99% | 1.015.017,00 |
| 03.12.2024 | 52,10 | 52,30 | 51,10 | 51,83 | 0,80% | 836.405,00 |
| 02.12.2024 | 51,72 | 52,75 | 51,37 | 51,42 | -0,58% | 1.037.072,00 |
| 29.11.2024 | 50,60 | 51,97 | 50,57 | 51,72 | 2,88% | 427.672,00 |
| 27.11.2024 | 50,23 | 51,66 | 50,18 | 50,27 | 0,20% | 624.237,00 |
| 26.11.2024 | 52,25 | 52,25 | 49,84 | 50,17 | -3,82% | 759.980,00 |
| 25.11.2024 | 53,75 | 54,27 | 52,05 | 52,16 | -2,54% | 863.559,00 |
| 22.11.2024 | 52,60 | 54,35 | 52,41 | 53,52 | 1,85% | 878.380,00 |
| 21.11.2024 | 51,00 | 52,90 | 50,32 | 52,55 | 4,18% | 344.095,00 |
| 20.11.2024 | 50,58 | 50,83 | 49,86 | 50,44 | -0,47% | 1.040.839,00 |
| 19.11.2024 | 50,25 | 51,53 | 50,14 | 50,68 | -0,57% | 804.163,00 |
| 18.11.2024 | 51,64 | 52,46 | 50,33 | 50,97 | 0,47% | 687.626,00 |
| 15.11.2024 | 53,54 | 53,54 | 50,69 | 50,73 | -4,62% | 1.034.238,00 |
| 14.11.2024 | 53,30 | 53,84 | 52,61 | 53,19 | 0,15% | 1.144.342,00 |
| 13.11.2024 | 54,21 | 54,67 | 52,86 | 53,11 | -2,35% | 937.526,00 |
| 12.11.2024 | 55,03 | 56,16 | 53,98 | 54,39 | -1,23% | 1.464.375,00 |
| 11.11.2024 | 55,45 | 56,55 | 53,73 | 55,07 | -1,78% | 1.799.165,00 |
| 08.11.2024 | 57,69 | 58,79 | 54,56 | 56,07 | -12,60% | 3.397.132,00 |
| 07.11.2024 | 65,50 | 65,76 | 63,39 | 64,15 | -1,58% | 1.280.902,00 |
| 06.11.2024 | 63,49 | 65,66 | 62,28 | 65,18 | 7,38% | 1.393.810,00 |
| 05.11.2024 | 59,89 | 60,76 | 58,93 | 60,70 | 1,56% | 678.361,00 |
| 04.11.2024 | 59,27 | 60,93 | 59,25 | 59,77 | 1,62% | 787.372,00 |
| 01.11.2024 | 60,29 | 60,52 | 58,53 | 58,82 | -2,08% | 1.008.637,00 |
| 31.10.2024 | 60,20 | 60,80 | 59,43 | 60,07 | 0,52% | 815.059,00 |
| 30.10.2024 | 60,81 | 61,54 | 59,63 | 59,76 | -0,94% | 888.416,00 |
| 29.10.2024 | 60,80 | 61,65 | 60,17 | 60,33 | -1,34% | 628.370,00 |
| 28.10.2024 | 59,52 | 61,42 | 59,23 | 61,15 | 0,21% | 726.695,00 |
| 25.10.2024 | 62,37 | 62,37 | 60,15 | 61,02 | -0,93% | 1.044.407,00 |
| 24.10.2024 | 62,40 | 62,55 | 59,87 | 61,59 | -0,34% | 1.165.615,00 |
| 23.10.2024 | 62,58 | 63,59 | 61,12 | 61,80 | -2,63% | 1.016.605,00 |
| 22.10.2024 | 63,25 | 64,30 | 62,43 | 63,47 | 0,70% | 936.346,00 |
| 21.10.2024 | 62,50 | 63,51 | 61,00 | 63,03 | 1,38% | 1.201.021,00 |
| 18.10.2024 | 63,70 | 63,79 | 61,77 | 62,17 | -2,48% | 1.092.851,00 |
| 17.10.2024 | 63,05 | 63,85 | 62,28 | 63,75 | 0,50% | 1.236.096,00 |
| 16.10.2024 | 63,89 | 64,25 | 63,14 | 63,43 | 0,38% | 1.197.691,00 |
| 15.10.2024 | 64,60 | 64,78 | 63,15 | 63,19 | -4,47% | 1.327.432,00 |
| 14.10.2024 | 66,75 | 67,18 | 65,42 | 66,15 | -2,55% | 1.108.368,00 |
| 11.10.2024 | 67,31 | 68,90 | 67,27 | 67,88 | -0,29% | 821.157,00 |
| 10.10.2024 | 68,05 | 68,31 | 66,37 | 68,08 | 0,98% | 1.332.898,00 |
| 09.10.2024 | 68,74 | 69,06 | 67,23 | 67,42 | -2,98% | 872.782,00 |
| 08.10.2024 | 69,16 | 70,01 | 67,71 | 69,49 | -1,15% | 946.931,00 |
| 07.10.2024 | 71,25 | 71,25 | 69,09 | 70,30 | -1,33% | 1.047.982,00 |
| 04.10.2024 | 73,22 | 73,31 | 70,76 | 71,25 | -1,04% | 1.042.599,00 |
| 03.10.2024 | 71,10 | 72,52 | 70,51 | 72,00 | 0,81% | 799.501,00 |
| 02.10.2024 | 73,80 | 74,57 | 71,39 | 71,42 | -2,58% | 831.683,00 |
| 01.10.2024 | 71,13 | 74,54 | 71,13 | 73,31 | 2,12% | 943.663,00 |
| 30.09.2024 | 71,28 | 72,97 | 70,85 | 71,79 | 0,00% | 1.053.828,00 |
| 27.09.2024 | 71,22 | 72,40 | 70,70 | 71,79 | 2,40% | 1.005.342,00 |
| 26.09.2024 | 72,12 | 72,68 | 68,79 | 70,11 | -4,88% | 1.637.874,00 |
| 25.09.2024 | 76,53 | 77,10 | 73,09 | 73,71 | -4,74% | 852.926,00 |
| 24.09.2024 | 79,03 | 79,43 | 76,45 | 77,38 | 0,86% | 853.369,00 |
| 23.09.2024 | 75,75 | 77,64 | 75,01 | 76,72 | 1,37% | 684.765,00 |
| 20.09.2024 | 76,06 | 76,80 | 74,53 | 75,68 | 0,24% | 2.425.494,00 |
| 19.09.2024 | 76,32 | 76,76 | 74,42 | 75,50 | 3,00% | 813.996,00 |
| 18.09.2024 | 74,49 | 75,97 | 72,84 | 73,30 | -1,72% | 885.490,00 |
| 17.09.2024 | 74,63 | 75,64 | 73,87 | 74,58 | 0,85% | 651.632,00 |
| 16.09.2024 | 72,82 | 74,21 | 72,17 | 73,95 | 3,46% | 893.248,00 |
| 13.09.2024 | 71,48 | 73,73 | 71,23 | 71,48 | 1,13% | 913.014,00 |
| 12.09.2024 | 70,30 | 72,80 | 68,85 | 70,68 | 0,76% | 593.239,00 |
| 11.09.2024 | 69,99 | 70,89 | 67,94 | 70,15 | 1,20% | 1.000.782,00 |
| 10.09.2024 | 73,18 | 73,18 | 67,74 | 69,32 | -5,56% | 1.760.667,00 |
| 09.09.2024 | 74,51 | 75,08 | 73,29 | 73,40 | -1,38% | 1.087.132,00 |
| 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 |