87,790$
-1,72%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 89,30 | 89,30 | 85,47 | 87,75 | -1,77% | 22.143,00 |
| 30.04.2026 | 87,51 | 89,95 | 86,00 | 89,33 | 1,13% | 622.518,00 |
| 29.04.2026 | 87,30 | 88,58 | 84,14 | 88,33 | 1,92% | 890.794,00 |
| 28.04.2026 | 92,53 | 93,08 | 86,56 | 86,67 | -4,88% | 1.126.218,00 |
| 27.04.2026 | 90,00 | 93,13 | 88,52 | 91,12 | 2,94% | 1.662.484,00 |
| 24.04.2026 | 85,63 | 88,72 | 85,00 | 88,52 | 3,39% | 782.801,00 |
| 23.04.2026 | 86,32 | 87,21 | 84,88 | 85,62 | -0,02% | 741.894,00 |
| 22.04.2026 | 85,12 | 86,92 | 83,86 | 85,64 | 2,11% | 503.664,00 |
| 21.04.2026 | 85,86 | 87,39 | 83,38 | 83,87 | -1,34% | 464.454,00 |
| 20.04.2026 | 84,49 | 86,69 | 83,40 | 85,01 | -0,28% | 768.549,00 |
| 17.04.2026 | 81,83 | 85,74 | 80,29 | 85,25 | 1,04% | 922.426,00 |
| 16.04.2026 | 83,61 | 85,32 | 83,28 | 84,37 | 0,91% | 834.916,00 |
| 15.04.2026 | 84,28 | 85,22 | 82,85 | 83,61 | -0,79% | 719.991,00 |
| 14.04.2026 | 86,34 | 87,05 | 83,69 | 84,28 | -4,04% | 800.508,00 |
| 13.04.2026 | 86,96 | 88,29 | 86,59 | 87,83 | 2,01% | 520.097,00 |
| 10.04.2026 | 86,71 | 87,62 | 85,13 | 86,10 | -1,81% | 649.148,00 |
| 09.04.2026 | 88,03 | 89,00 | 87,14 | 87,69 | -0,17% | 667.071,00 |
| 08.04.2026 | 81,49 | 88,09 | 81,13 | 87,84 | 1,84% | 818.261,00 |
| 07.04.2026 | 86,50 | 87,36 | 84,86 | 86,25 | 1,09% | 553.160,00 |
| 06.04.2026 | 83,95 | 86,21 | 82,95 | 85,32 | 1,11% | 545.307,00 |
| 02.04.2026 | 83,58 | 87,63 | 82,99 | 84,38 | 1,13% | 692.576,00 |
| 01.04.2026 | 81,70 | 85,94 | 80,74 | 83,44 | -0,13% | 1.310.362,00 |
| 31.03.2026 | 82,50 | 85,74 | 81,67 | 83,55 | 2,03% | 1.147.501,00 |
| 30.03.2026 | 83,30 | 83,71 | 81,17 | 81,89 | -0,62% | 1.561.036,00 |
| 27.03.2026 | 80,27 | 82,88 | 79,29 | 82,40 | 1,98% | 784.153,00 |
| 26.03.2026 | 77,92 | 81,88 | 77,36 | 80,80 | 3,83% | 685.226,00 |
| 25.03.2026 | 76,04 | 78,26 | 75,44 | 77,82 | 1,20% | 538.580,00 |
| 24.03.2026 | 75,03 | 77,32 | 75,03 | 76,90 | 1,94% | 601.266,00 |
| 23.03.2026 | 71,47 | 76,76 | 71,32 | 75,44 | 4,08% | 675.571,00 |
| 20.03.2026 | 74,57 | 74,67 | 71,69 | 72,48 | -2,42% | 1.198.918,00 |
| 19.03.2026 | 74,98 | 76,02 | 74,17 | 74,28 | -1,32% | 956.955,00 |
| 18.03.2026 | 76,00 | 77,69 | 75,04 | 75,27 | -1,14% | 847.861,00 |
| 17.03.2026 | 75,02 | 77,02 | 74,80 | 76,14 | 2,53% | 648.350,00 |
| 16.03.2026 | 76,75 | 76,76 | 73,74 | 74,26 | -3,26% | 605.201,00 |
| 13.03.2026 | 76,60 | 78,29 | 74,98 | 76,76 | 0,47% | 662.009,00 |
| 12.03.2026 | 76,00 | 80,01 | 74,33 | 76,40 | -0,14% | 973.753,00 |
| 11.03.2026 | 76,00 | 76,69 | 74,20 | 76,51 | -0,56% | 710.737,00 |
| 10.03.2026 | 79,36 | 79,89 | 76,57 | 76,94 | -5,01% | 943.529,00 |
| 09.03.2026 | 76,37 | 81,21 | 73,72 | 81,00 | 4,13% | 1.429.583,00 |
| 06.03.2026 | 80,86 | 81,87 | 77,20 | 77,79 | -3,10% | 1.014.547,00 |
| 05.03.2026 | 84,93 | 84,93 | 79,54 | 80,28 | -4,20% | 965.511,00 |
| 04.03.2026 | 87,55 | 88,14 | 82,83 | 83,80 | -4,41% | 1.111.929,00 |
| 03.03.2026 | 86,74 | 88,99 | 81,50 | 87,67 | 9,77% | 2.145.069,00 |
| 02.03.2026 | 80,34 | 80,77 | 78,21 | 79,87 | 0,57% | 1.009.429,00 |
| 27.02.2026 | 77,38 | 79,60 | 77,01 | 79,42 | 2,33% | 836.030,00 |
| 26.02.2026 | 77,78 | 79,13 | 76,71 | 77,61 | -1,20% | 635.251,00 |
| 25.02.2026 | 79,92 | 80,22 | 77,20 | 78,55 | -1,11% | 864.729,00 |
| 24.02.2026 | 77,71 | 80,50 | 76,91 | 79,43 | 0,66% | 926.987,00 |
| 23.02.2026 | 76,86 | 82,00 | 76,04 | 78,91 | 7,54% | 1.566.814,00 |
| 20.02.2026 | 73,06 | 74,21 | 72,13 | 73,38 | -0,64% | 675.428,00 |
| 19.02.2026 | 72,23 | 73,88 | 71,27 | 73,85 | 3,37% | 841.904,00 |
| 18.02.2026 | 71,00 | 72,18 | 70,28 | 71,44 | 2,20% | 730.713,00 |
| 17.02.2026 | 70,44 | 70,94 | 68,07 | 69,90 | -0,04% | 993.059,00 |
| 13.02.2026 | 67,95 | 70,52 | 66,23 | 69,93 | 3,48% | 611.835,00 |
| 12.02.2026 | 71,26 | 71,57 | 66,30 | 67,58 | -5,03% | 724.075,00 |
| 11.02.2026 | 70,00 | 71,25 | 68,73 | 71,16 | 3,75% | 762.919,00 |
| 10.02.2026 | 67,93 | 69,12 | 66,47 | 68,59 | 1,45% | 499.260,00 |
| 09.02.2026 | 67,52 | 68,23 | 66,28 | 67,61 | 1,90% | 669.389,00 |
| 06.02.2026 | 63,10 | 66,77 | 62,82 | 66,35 | 4,72% | 769.680,00 |
| 05.02.2026 | 66,64 | 66,64 | 62,10 | 63,36 | -6,12% | 730.067,00 |
| 04.02.2026 | 65,39 | 67,92 | 65,39 | 67,49 | 3,27% | 712.315,00 |
| 03.02.2026 | 65,19 | 66,31 | 63,25 | 65,35 | 1,10% | 726.530,00 |
| 02.02.2026 | 60,32 | 65,14 | 60,05 | 64,64 | 3,44% | 1.017.538,00 |
| 30.01.2026 | 60,98 | 63,34 | 60,53 | 62,49 | 0,03% | 913.116,00 |
| 29.01.2026 | 62,98 | 64,01 | 60,70 | 62,47 | 2,48% | 669.178,00 |
| 28.01.2026 | 64,31 | 64,88 | 59,57 | 60,96 | -3,88% | 1.019.565,00 |
| 27.01.2026 | 62,34 | 64,30 | 62,13 | 63,42 | 2,80% | 733.215,00 |
| 26.01.2026 | 61,64 | 62,64 | 61,26 | 61,69 | 2,17% | 740.456,00 |
| 23.01.2026 | 60,47 | 61,97 | 59,80 | 60,38 | 1,84% | 893.909,00 |
| 22.01.2026 | 59,74 | 60,50 | 58,78 | 59,29 | -0,49% | 627.411,00 |
| 21.01.2026 | 57,81 | 59,73 | 57,64 | 59,58 | 4,95% | 780.429,00 |
| 20.01.2026 | 56,35 | 57,76 | 56,06 | 56,77 | -1,18% | 601.901,00 |
| 16.01.2026 | 58,47 | 58,92 | 57,42 | 57,45 | -1,56% | 496.137,00 |
| 15.01.2026 | 58,20 | 58,70 | 57,72 | 58,36 | -1,07% | 523.944,00 |
| 14.01.2026 | 57,83 | 59,84 | 57,81 | 58,99 | 3,76% | 766.086,00 |
| 13.01.2026 | 57,86 | 58,27 | 56,79 | 56,85 | -0,70% | 460.726,00 |
| 12.01.2026 | 56,52 | 58,39 | 55,93 | 57,25 | 1,33% | 751.420,00 |
| 09.01.2026 | 57,04 | 57,80 | 55,99 | 56,50 | -0,35% | 545.353,00 |
| 08.01.2026 | 52,50 | 57,38 | 52,50 | 56,70 | 7,14% | 1.136.684,00 |
| 07.01.2026 | 53,50 | 53,70 | 52,12 | 52,92 | -0,64% | 501.265,00 |
| 06.01.2026 | 52,27 | 54,83 | 51,77 | 53,26 | 2,50% | 601.909,00 |
| 05.01.2026 | 54,91 | 55,07 | 51,44 | 51,96 | -0,52% | 880.374,00 |
| 02.01.2026 | 50,90 | 52,64 | 49,92 | 52,23 | 3,41% | 503.091,00 |
| 31.12.2025 | 51,01 | 51,24 | 50,23 | 50,51 | -0,47% | 496.079,00 |
| 30.12.2025 | 50,94 | 51,39 | 50,53 | 50,75 | 0,57% | 495.643,00 |
| 29.12.2025 | 50,43 | 51,14 | 50,30 | 50,46 | 0,26% | 409.863,00 |
| 26.12.2025 | 51,00 | 51,05 | 49,95 | 50,33 | -0,89% | 306.652,00 |
| 24.12.2025 | 50,77 | 51,14 | 50,50 | 50,78 | -0,57% | 149.065,00 |
| 23.12.2025 | 51,25 | 51,60 | 50,58 | 51,07 | -0,35% | 332.561,00 |
| 22.12.2025 | 51,37 | 52,32 | 50,85 | 51,25 | 1,79% | 546.563,00 |
| 19.12.2025 | 50,17 | 51,34 | 49,54 | 50,35 | -0,30% | 1.527.305,00 |
| 18.12.2025 | 52,84 | 53,32 | 50,40 | 50,50 | -5,04% | 1.045.621,00 |
| 17.12.2025 | 53,17 | 53,67 | 51,84 | 53,18 | 0,74% | 890.714,00 |
| 16.12.2025 | 55,07 | 55,44 | 52,26 | 52,79 | -6,53% | 803.343,00 |
| 15.12.2025 | 55,93 | 56,50 | 54,27 | 56,48 | 1,36% | 787.725,00 |
| 12.12.2025 | 58,05 | 58,24 | 55,36 | 55,72 | -3,53% | 822.281,00 |
| 11.12.2025 | 57,00 | 58,28 | 56,71 | 57,76 | 1,05% | 515.747,00 |
| 10.12.2025 | 58,23 | 58,67 | 56,61 | 57,16 | -1,77% | 692.141,00 |
| 09.12.2025 | 56,77 | 58,83 | 56,77 | 58,19 | 2,00% | 413.002,00 |
| 08.12.2025 | 57,11 | 58,38 | 56,49 | 57,05 | -1,01% | 457.733,00 |