47,000€
-0,63%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -1,52% | - |
| 19.12.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -4,96% | - |
| 18.12.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 7,10% | - |
| 17.12.2024 | 46,47 | 46,47 | 46,47 | 46,47 | 3,43% | - |
| 16.12.2024 | 45,00 | 45,00 | 44,93 | 44,93 | -1,43% | - |
| 13.12.2024 | 45,74 | 45,74 | 45,58 | 45,58 | -1,04% | - |
| 12.12.2024 | 46,54 | 46,54 | 46,06 | 46,06 | -1,92% | - |
| 11.12.2024 | 44,86 | 46,96 | 44,86 | 46,96 | 4,73% | - |
| 10.12.2024 | 44,48 | 44,84 | 44,48 | 44,84 | -0,62% | - |
| 09.12.2024 | 44,38 | 45,12 | 44,38 | 45,12 | -3,18% | - |
| 06.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,21% | - |
| 05.12.2024 | 46,69 | 47,17 | 46,69 | 47,17 | 0,00% | - |
| 04.12.2024 | 48,91 | 48,91 | 47,17 | 47,17 | -3,10% | - |
| 03.12.2024 | 48,68 | 48,68 | 48,68 | 48,68 | -0,71% | - |
| 02.12.2024 | 48,76 | 49,05 | 48,76 | 49,03 | 0,45% | - |
| 29.11.2024 | 47,25 | 48,81 | 47,25 | 48,81 | 3,30% | - |
| 28.11.2024 | 47,10 | 47,25 | 47,10 | 47,25 | -0,69% | - |
| 27.11.2024 | 47,38 | 47,58 | 47,38 | 47,58 | -0,71% | - |
| 26.11.2024 | 49,32 | 49,32 | 47,92 | 47,92 | -5,22% | - |
| 25.11.2024 | 50,56 | 50,56 | 50,56 | 50,56 | -1,13% | 451,00 |
| 22.11.2024 | 49,75 | 51,14 | 49,75 | 51,14 | 3,50% | - |
| 21.11.2024 | 48,00 | 49,42 | 47,83 | 49,41 | 3,45% | - |
| 20.11.2024 | 47,52 | 47,76 | 47,52 | 47,76 | 0,21% | - |
| 19.11.2024 | 47,62 | 47,66 | 47,62 | 47,66 | -0,23% | - |
| 18.11.2024 | 47,77 | 47,77 | 47,77 | 47,77 | -1,12% | 60,00 |
| 15.11.2024 | 49,92 | 50,52 | 48,31 | 48,31 | -3,99% | 20,00 |
| 14.11.2024 | 49,96 | 50,32 | 49,96 | 50,32 | -0,40% | - |
| 13.11.2024 | 50,92 | 50,92 | 50,52 | 50,52 | -1,67% | - |
| 12.11.2024 | 51,32 | 51,38 | 51,32 | 51,38 | -1,12% | - |
| 11.11.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -0,27% | - |
| 08.11.2024 | 52,72 | 52,72 | 52,10 | 52,10 | -12,41% | - |
| 07.11.2024 | 59,96 | 59,96 | 59,48 | 59,48 | 1,88% | - |
| 06.11.2024 | 55,48 | 58,38 | 55,48 | 58,38 | 7,32% | 150,00 |
| 05.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -1,27% | - |
| 04.11.2024 | 54,08 | 55,10 | 54,08 | 55,10 | 2,19% | - |
| 01.11.2024 | 55,04 | 55,04 | 53,92 | 53,92 | -2,14% | - |
| 31.10.2024 | 54,52 | 55,10 | 54,52 | 55,10 | 0,25% | - |
| 30.10.2024 | 55,72 | 55,72 | 54,96 | 54,96 | -1,29% | - |
| 29.10.2024 | 55,98 | 55,98 | 55,68 | 55,68 | -1,52% | - |
| 28.10.2024 | 55,20 | 56,54 | 55,20 | 56,54 | 0,32% | - |
| 25.10.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -0,53% | - |
| 24.10.2024 | 57,08 | 57,08 | 56,66 | 56,66 | -0,25% | - |
| 23.10.2024 | 58,24 | 58,24 | 56,80 | 56,80 | -3,17% | - |
| 22.10.2024 | 57,54 | 58,66 | 57,54 | 58,66 | 0,48% | - |
| 21.10.2024 | 56,82 | 58,38 | 56,82 | 58,38 | 0,14% | 2,00 |
| 18.10.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,51% | - |
| 17.10.2024 | 57,92 | 58,60 | 57,92 | 58,60 | 0,10% | - |
| 16.10.2024 | 57,62 | 58,54 | 57,62 | 58,54 | 0,17% | - |
| 15.10.2024 | 59,72 | 59,98 | 58,08 | 58,44 | -3,34% | - |
| 14.10.2024 | 61,04 | 61,04 | 60,46 | 60,46 | -1,40% | - |
| 11.10.2024 | 61,32 | 61,32 | 61,32 | 61,32 | -1,19% | - |
| 10.10.2024 | 61,10 | 62,06 | 61,10 | 62,06 | 1,07% | - |
| 09.10.2024 | 62,80 | 62,80 | 61,40 | 61,40 | -2,26% | - |
| 08.10.2024 | 62,92 | 63,82 | 62,82 | 62,82 | -1,57% | 160,00 |
| 07.10.2024 | 64,50 | 64,50 | 63,82 | 63,82 | -1,75% | - |
| 04.10.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,62% | - |
| 03.10.2024 | 64,46 | 64,56 | 64,46 | 64,56 | -0,22% | - |
| 02.10.2024 | 66,12 | 66,12 | 64,70 | 64,70 | 1,35% | - |
| 01.10.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -0,13% | - |
| 30.09.2024 | 63,92 | 63,92 | 63,92 | 63,92 | -0,44% | - |
| 27.09.2024 | 62,66 | 64,20 | 62,66 | 64,20 | 2,49% | - |
| 26.09.2024 | 64,68 | 64,68 | 62,64 | 62,64 | -5,43% | - |
| 25.09.2024 | 68,42 | 68,42 | 66,24 | 66,24 | -4,06% | - |
| 24.09.2024 | 68,70 | 69,04 | 68,70 | 69,04 | 2,52% | - |
| 23.09.2024 | 67,34 | 67,34 | 67,34 | 67,34 | -1,81% | - |
| 20.09.2024 | 66,84 | 68,58 | 66,84 | 68,58 | 4,35% | - |
| 19.09.2024 | 65,72 | 65,72 | 65,72 | 65,72 | -0,81% | - |
| 18.09.2024 | 66,26 | 66,26 | 66,26 | 66,26 | -1,07% | - |
| 17.09.2024 | 65,94 | 66,98 | 65,94 | 66,98 | 0,84% | 5,00 |
| 16.09.2024 | 63,72 | 66,42 | 63,72 | 66,42 | 3,01% | - |
| 13.09.2024 | 63,50 | 65,06 | 63,50 | 64,48 | 1,29% | - |
| 12.09.2024 | 63,64 | 63,94 | 63,64 | 63,66 | -0,09% | - |
| 11.09.2024 | 62,40 | 63,72 | 62,40 | 63,72 | -3,16% | 30,00 |
| 10.09.2024 | 66,00 | 66,00 | 65,68 | 65,80 | -0,99% | - |
| 09.09.2024 | 66,72 | 67,18 | 66,46 | 66,46 | -1,37% | - |
| 06.09.2024 | 70,02 | 70,02 | 67,26 | 67,38 | -4,64% | - |
| 05.09.2024 | 71,62 | 71,66 | 70,66 | 70,66 | -1,72% | - |
| 04.09.2024 | 72,26 | 72,28 | 71,86 | 71,90 | -9,90% | 40,00 |
| 03.09.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 0,28% | - |
| 02.09.2024 | 79,40 | 79,64 | 79,40 | 79,58 | 0,28% | - |
| 30.08.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -0,38% | - |
| 29.08.2024 | 79,28 | 81,06 | 79,28 | 79,66 | 0,38% | - |
| 28.08.2024 | 79,86 | 79,86 | 78,72 | 79,36 | -0,20% | 100,00 |
| 27.08.2024 | 80,46 | 80,46 | 79,12 | 79,52 | -1,34% | - |
| 26.08.2024 | 78,94 | 80,60 | 78,94 | 80,60 | 3,33% | - |
| 23.08.2024 | 75,70 | 78,00 | 75,70 | 78,00 | 2,74% | - |
| 22.08.2024 | 76,64 | 76,64 | 75,92 | 75,92 | -1,79% | - |
| 21.08.2024 | 76,66 | 77,30 | 76,66 | 77,30 | -3,11% | - |
| 20.08.2024 | 79,78 | 79,78 | 79,78 | 79,78 | -0,80% | - |
| 19.08.2024 | 80,00 | 80,42 | 80,00 | 80,42 | 0,07% | - |
| 16.08.2024 | 80,36 | 80,36 | 80,36 | 80,36 | 4,47% | - |
| 15.08.2024 | 76,92 | 76,92 | 76,92 | 76,92 | 0,65% | - |
| 14.08.2024 | 77,10 | 77,88 | 76,08 | 76,42 | -0,96% | - |
| 13.08.2024 | 78,44 | 78,44 | 77,16 | 77,16 | -2,28% | - |
| 12.08.2024 | 77,02 | 78,96 | 77,02 | 78,96 | -0,70% | - |
| 09.08.2024 | 79,32 | 79,52 | 79,32 | 79,52 | 3,27% | - |
| 08.08.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -5,20% | - |
| 07.08.2024 | 81,22 | 81,22 | 81,22 | 81,22 | -0,15% | - |
| 06.08.2024 | 78,32 | 81,34 | 78,32 | 81,34 | 7,65% | - |
| 05.08.2024 | 75,82 | 76,88 | 75,56 | 75,56 | -11,13% | 50,00 |