86,200€
0,49%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 86,99 | 89,57 | 86,57 | 89,45 | 2,91% | - |
| 25.04.2024 | 86,59 | 88,03 | 85,16 | 86,92 | 0,37% | - |
| 24.04.2024 | 88,06 | 88,87 | 85,73 | 86,60 | -1,49% | - |
| 23.04.2024 | 83,82 | 87,91 | 82,24 | 87,91 | 4,87% | - |
| 22.04.2024 | 83,55 | 84,83 | 82,41 | 83,83 | -0,26% | - |
| 19.04.2024 | 83,87 | 84,59 | 82,66 | 84,05 | 0,82% | - |
| 18.04.2024 | 84,76 | 86,14 | 83,20 | 83,37 | -1,26% | 300,00 |
| 17.04.2024 | 86,65 | 87,40 | 84,37 | 84,43 | -2,74% | - |
| 16.04.2024 | 88,30 | 88,35 | 85,29 | 86,81 | -1,46% | - |
| 15.04.2024 | 90,94 | 92,65 | 87,66 | 88,10 | -3,29% | - |
| 12.04.2024 | 91,79 | 93,86 | 90,31 | 91,10 | -0,46% | - |
| 11.04.2024 | 92,25 | 92,48 | 90,54 | 91,52 | -0,86% | - |
| 10.04.2024 | 89,46 | 93,02 | 88,85 | 92,31 | 3,11% | - |
| 09.04.2024 | 90,77 | 91,32 | 88,00 | 89,53 | -1,45% | 2.100,00 |
| 08.04.2024 | 90,16 | 92,36 | 89,21 | 90,85 | -0,20% | - |
| 05.04.2024 | 90,77 | 91,71 | 89,92 | 91,03 | 0,60% | - |
| 04.04.2024 | 91,16 | 92,10 | 89,04 | 90,49 | -0,75% | - |
| 03.04.2024 | 87,95 | 93,40 | 87,72 | 91,17 | 3,65% | 330,00 |
| 02.04.2024 | 87,55 | 88,42 | 85,65 | 87,96 | 3,36% | 112,00 |
| 28.03.2024 | 85,25 | 86,28 | 84,25 | 85,10 | 0,00% | 600,00 |
| 27.03.2024 | 83,65 | 85,65 | 83,48 | 85,10 | 1,31% | - |
| 26.03.2024 | 84,30 | 85,43 | 81,93 | 84,00 | 0,72% | 30,00 |
| 25.03.2024 | 84,38 | 85,20 | 80,15 | 83,40 | -0,63% | 51,00 |
| 22.03.2024 | 82,20 | 85,13 | 79,95 | 83,93 | 1,14% | - |
| 21.03.2024 | 81,30 | 83,05 | 80,83 | 82,98 | 3,85% | 210,00 |
| 20.03.2024 | 82,65 | 82,78 | 78,70 | 79,90 | -4,05% | - |
| 19.03.2024 | 80,48 | 84,05 | 80,38 | 83,28 | 0,88% | 1.500,00 |
| 18.03.2024 | 80,03 | 82,85 | 79,40 | 82,55 | 4,10% | - |
| 15.03.2024 | 78,35 | 80,13 | 77,68 | 79,30 | 1,21% | - |
| 14.03.2024 | 78,40 | 79,73 | 75,98 | 78,35 | 1,36% | - |
| 13.03.2024 | 75,60 | 79,05 | 75,60 | 77,30 | 3,20% | - |
| 12.03.2024 | 74,28 | 76,23 | 73,63 | 74,90 | 2,64% | - |
| 11.03.2024 | 74,38 | 76,00 | 72,28 | 72,98 | -2,05% | - |
| 08.03.2024 | 73,13 | 74,68 | 72,43 | 74,50 | 2,30% | - |
| 07.03.2024 | 72,68 | 75,13 | 71,88 | 72,83 | 0,10% | - |
| 06.03.2024 | 75,93 | 79,90 | 72,43 | 72,75 | -4,02% | - |
| 05.03.2024 | 75,25 | 78,05 | 74,00 | 75,80 | 0,33% | 90,00 |
| 04.03.2024 | 73,85 | 78,75 | 73,80 | 75,55 | 2,23% | 252,00 |
| 01.03.2024 | 67,48 | 76,73 | 65,23 | 73,90 | 14,04% | - |
| 29.02.2024 | 65,00 | 66,70 | 64,48 | 64,80 | -0,19% | - |
| 28.02.2024 | 66,28 | 66,85 | 64,30 | 64,93 | -2,11% | - |
| 27.02.2024 | 67,65 | 68,75 | 65,78 | 66,33 | -2,57% | 200,00 |
| 26.02.2024 | 67,20 | 68,30 | 66,48 | 68,08 | 1,04% | - |
| 23.02.2024 | 67,38 | 68,15 | 65,13 | 67,38 | -0,15% | - |
| 22.02.2024 | 64,85 | 67,98 | 64,43 | 67,48 | 4,13% | - |
| 21.02.2024 | 63,60 | 65,83 | 63,23 | 64,80 | 1,85% | - |
| 20.02.2024 | 62,73 | 63,70 | 61,23 | 63,63 | 0,59% | - |
| 19.02.2024 | 62,63 | 63,38 | 62,60 | 63,25 | 0,32% | - |
| 16.02.2024 | 64,60 | 64,90 | 62,88 | 63,05 | -2,36% | - |
| 15.02.2024 | 63,60 | 65,18 | 63,03 | 64,58 | 1,57% | - |
| 14.02.2024 | 63,38 | 64,68 | 62,90 | 63,58 | 0,32% | - |
| 13.02.2024 | 63,90 | 64,35 | 61,93 | 63,38 | -0,67% | - |
| 12.02.2024 | 62,53 | 64,43 | 62,33 | 63,80 | 1,96% | - |
| 09.02.2024 | 62,45 | 63,60 | 61,78 | 62,58 | -0,64% | - |
| 08.02.2024 | 60,65 | 63,20 | 60,28 | 62,98 | 3,75% | - |
| 07.02.2024 | 61,48 | 61,88 | 60,15 | 60,70 | -1,30% | - |
| 06.02.2024 | 60,55 | 62,23 | 60,43 | 61,50 | 1,49% | 100,00 |
| 05.02.2024 | 60,73 | 61,30 | 59,13 | 60,60 | -0,25% | - |
| 02.02.2024 | 62,95 | 63,58 | 60,38 | 60,75 | -3,34% | 1.600,00 |
| 01.02.2024 | 62,40 | 63,75 | 61,35 | 62,85 | 1,13% | - |
| 31.01.2024 | 64,08 | 64,23 | 62,15 | 62,15 | -2,85% | - |
| 30.01.2024 | 67,88 | 67,88 | 60,70 | 63,98 | -5,61% | - |
| 29.01.2024 | 68,03 | 68,48 | 66,48 | 67,78 | -0,22% | - |
| 26.01.2024 | 67,90 | 69,03 | 66,85 | 67,93 | -0,07% | - |
| 25.01.2024 | 67,43 | 68,75 | 66,78 | 67,98 | 0,82% | - |
| 24.01.2024 | 65,70 | 67,50 | 65,33 | 67,43 | 2,59% | - |
| 23.01.2024 | 64,80 | 67,00 | 64,68 | 65,73 | 1,39% | - |
| 22.01.2024 | 62,40 | 64,98 | 62,30 | 64,83 | 3,43% | - |
| 19.01.2024 | 62,90 | 63,53 | 62,08 | 62,68 | -0,32% | - |
| 18.01.2024 | 62,25 | 63,65 | 61,50 | 62,88 | 1,09% | - |
| 17.01.2024 | 60,03 | 62,35 | 59,30 | 62,20 | 3,45% | - |
| 16.01.2024 | 59,95 | 61,18 | 59,70 | 60,13 | 0,33% | - |
| 15.01.2024 | 59,93 | 60,05 | 59,30 | 59,93 | -0,13% | - |
| 12.01.2024 | 59,88 | 62,00 | 58,55 | 60,00 | 1,10% | - |
| 11.01.2024 | 59,33 | 60,23 | 57,90 | 59,35 | 0,38% | - |
| 10.01.2024 | 60,85 | 61,10 | 58,63 | 59,13 | -2,67% | - |
| 09.01.2024 | 62,40 | 63,10 | 60,25 | 60,75 | -2,92% | - |
| 08.01.2024 | 63,05 | 63,25 | 59,43 | 62,58 | -1,42% | - |
| 05.01.2024 | 61,85 | 63,65 | 61,63 | 63,48 | 3,09% | - |
| 04.01.2024 | 63,63 | 64,20 | 61,40 | 61,58 | -2,99% | - |
| 03.01.2024 | 64,03 | 65,03 | 63,45 | 63,48 | -1,05% | 5.000,00 |
| 02.01.2024 | 65,58 | 67,80 | 63,55 | 64,15 | -3,50% | - |
| 29.12.2023 | 65,93 | 66,48 | 65,80 | 66,48 | 0,87% | - |
| 28.12.2023 | 68,38 | 68,40 | 65,18 | 65,90 | -3,37% | - |
| 27.12.2023 | 69,10 | 69,83 | 68,00 | 68,20 | 5,37% | - |
| 22.12.2023 | 65,03 | 65,10 | 63,38 | 64,73 | -0,08% | - |
| 21.12.2023 | 62,80 | 64,98 | 61,90 | 64,78 | 3,64% | - |
| 20.12.2023 | 62,18 | 63,93 | 62,05 | 62,50 | 0,56% | - |
| 19.12.2023 | 59,50 | 62,43 | 59,50 | 62,15 | 4,02% | - |
| 18.12.2023 | 58,40 | 60,65 | 57,83 | 59,75 | 2,53% | - |
| 15.12.2023 | 57,10 | 59,28 | 56,95 | 58,28 | 2,24% | - |
| 14.12.2023 | 53,90 | 57,00 | 53,90 | 57,00 | 5,65% | - |
| 13.12.2023 | 52,60 | 54,10 | 51,83 | 53,95 | 2,23% | - |
| 12.12.2023 | 54,85 | 54,85 | 52,13 | 52,78 | -3,48% | - |
| 11.12.2023 | 54,85 | 55,48 | 54,15 | 54,68 | 0,14% | - |
| 08.12.2023 | 54,33 | 55,70 | 54,15 | 54,60 | 1,49% | - |
| 07.12.2023 | 52,95 | 53,85 | 52,28 | 53,80 | -1,74% | - |
| 06.12.2023 | 55,68 | 56,03 | 52,73 | 54,75 | -1,53% | - |
| 05.12.2023 | 55,75 | 57,05 | 55,45 | 55,60 | -0,45% | - |
| 04.12.2023 | 56,50 | 57,20 | 55,48 | 55,85 | 1,55% | - |