34,215€
-14,14%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 38,43 | 38,43 | 38,43 | 38,43 | -3,56% | - |
| 02.04.2025 | 39,50 | 39,89 | 39,50 | 39,85 | -0,08% | 20,00 |
| 01.04.2025 | 38,87 | 39,93 | 38,87 | 39,88 | 1,94% | - |
| 31.03.2025 | 39,90 | 39,90 | 39,12 | 39,12 | -3,93% | 20,00 |
| 28.03.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,85% | - |
| 27.03.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 2,24% | - |
| 26.03.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -0,96% | - |
| 25.03.2025 | 40,56 | 40,56 | 40,56 | 40,56 | 4,40% | - |
| 24.03.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -0,97% | - |
| 21.03.2025 | 39,29 | 39,29 | 39,23 | 39,23 | 0,59% | 25,00 |
| 20.03.2025 | 38,81 | 39,00 | 38,81 | 39,00 | 3,97% | 120,00 |
| 19.03.2025 | 37,51 | 37,51 | 37,51 | 37,51 | -0,92% | - |
| 18.03.2025 | 37,90 | 37,98 | 37,86 | 37,86 | 2,19% | - |
| 17.03.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -0,22% | - |
| 14.03.2025 | 37,11 | 37,31 | 37,11 | 37,13 | 1,37% | - |
| 13.03.2025 | 36,59 | 37,25 | 36,59 | 36,63 | -2,35% | 135,00 |
| 12.03.2025 | 37,03 | 37,59 | 37,03 | 37,51 | 0,27% | 344,00 |
| 11.03.2025 | 37,43 | 37,43 | 37,11 | 37,41 | 0,43% | - |
| 10.03.2025 | 39,47 | 40,22 | 36,64 | 37,25 | -4,73% | 100,00 |
| 07.03.2025 | 37,65 | 39,10 | 37,65 | 39,10 | 3,85% | 1.000,00 |
| 06.03.2025 | 37,56 | 38,14 | 37,19 | 37,65 | -5,19% | 45,00 |
| 05.03.2025 | 39,71 | 39,71 | 39,71 | 39,71 | 0,20% | - |
| 04.03.2025 | 38,43 | 40,06 | 36,74 | 39,63 | 2,77% | 324,00 |
| 03.03.2025 | 43,77 | 43,77 | 38,29 | 38,56 | -16,34% | 164,00 |
| 28.02.2025 | 46,09 | 46,09 | 46,09 | 46,09 | -1,85% | - |
| 27.02.2025 | 45,71 | 47,50 | 45,71 | 46,96 | 3,44% | 20,00 |
| 26.02.2025 | 47,79 | 47,79 | 45,40 | 45,40 | -0,83% | - |
| 25.02.2025 | 47,79 | 47,79 | 45,78 | 45,78 | -4,21% | - |
| 24.02.2025 | 47,92 | 47,92 | 47,79 | 47,79 | -0,60% | - |
| 21.02.2025 | 48,63 | 48,63 | 48,08 | 48,08 | -1,41% | - |
| 20.02.2025 | 50,56 | 50,56 | 48,54 | 48,77 | -3,92% | - |
| 19.02.2025 | 52,68 | 52,68 | 50,70 | 50,76 | -3,90% | - |
| 18.02.2025 | 52,00 | 53,36 | 52,00 | 52,82 | 1,54% | - |
| 17.02.2025 | 51,56 | 52,02 | 51,56 | 52,02 | 1,13% | - |
| 14.02.2025 | 51,72 | 51,72 | 51,42 | 51,44 | -0,62% | - |
| 13.02.2025 | 50,68 | 51,88 | 50,68 | 51,76 | 1,17% | - |
| 12.02.2025 | 52,56 | 52,56 | 51,16 | 51,16 | -3,83% | 45,00 |
| 11.02.2025 | 53,96 | 53,96 | 53,20 | 53,20 | -1,66% | - |
| 10.02.2025 | 52,22 | 54,10 | 52,22 | 54,10 | 3,92% | - |
| 07.02.2025 | 51,72 | 52,06 | 51,72 | 52,06 | -1,29% | - |
| 06.02.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 1,46% | - |
| 05.02.2025 | 53,32 | 53,32 | 51,94 | 51,98 | -1,59% | 320,00 |
| 04.02.2025 | 49,92 | 52,82 | 49,71 | 52,82 | 4,35% | 140,00 |
| 03.02.2025 | 53,58 | 53,58 | 50,62 | 50,62 | -4,13% | - |
| 31.01.2025 | 52,84 | 52,84 | 52,74 | 52,80 | 2,80% | - |
| 30.01.2025 | 50,86 | 51,36 | 50,86 | 51,36 | 0,16% | 9,00 |
| 29.01.2025 | 50,56 | 51,28 | 50,56 | 51,28 | 0,16% | - |
| 28.01.2025 | 52,46 | 52,46 | 51,20 | 51,20 | -1,99% | - |
| 27.01.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -0,19% | - |
| 24.01.2025 | 52,62 | 52,62 | 52,34 | 52,34 | -1,54% | - |
| 23.01.2025 | 52,46 | 53,16 | 52,46 | 53,16 | 0,26% | - |
| 22.01.2025 | 53,08 | 53,08 | 53,02 | 53,02 | -1,01% | - |
| 21.01.2025 | 52,92 | 53,56 | 52,92 | 53,56 | 0,15% | 80,00 |
| 20.01.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -1,66% | - |
| 17.01.2025 | 53,48 | 54,38 | 53,48 | 54,38 | 0,48% | - |
| 16.01.2025 | 54,20 | 54,20 | 54,12 | 54,12 | -1,74% | - |
| 15.01.2025 | 52,58 | 55,08 | 52,58 | 55,08 | 4,52% | - |
| 14.01.2025 | 53,06 | 53,06 | 52,70 | 52,70 | -2,66% | - |
| 13.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,41% | - |
| 10.01.2025 | 54,26 | 54,26 | 53,92 | 53,92 | -0,22% | - |
| 09.01.2025 | 53,74 | 54,04 | 53,74 | 54,04 | 0,07% | - |
| 08.01.2025 | 55,50 | 55,50 | 54,00 | 54,00 | -2,98% | - |
| 07.01.2025 | 53,64 | 55,66 | 53,64 | 55,66 | 3,19% | - |
| 06.01.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 0,48% | - |
| 03.01.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,89% | - |
| 02.01.2025 | 52,30 | 54,16 | 52,30 | 54,16 | 10,55% | - |
| 30.12.2024 | 48,99 | 48,99 | 48,99 | 48,99 | 0,95% | - |
| 27.12.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 0,41% | - |
| 23.12.2024 | 46,94 | 48,33 | 46,94 | 48,33 | 3,76% | - |
| 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% | - |