96,450€
-2,88%
Echtzeit-Aktienkurs Tidewater
Bid:
Ask:
Aktienkurse zur Tidewater Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 98,71 | 100,25 | 96,95 | 97,12 | -2,21% | - |
| 09.05.2024 | 99,69 | 101,60 | 98,77 | 99,31 | -0,48% | - |
| 08.05.2024 | 101,20 | 101,65 | 99,17 | 99,79 | -1,51% | - |
| 07.05.2024 | 100,55 | 103,50 | 99,67 | 101,33 | 0,78% | 20,00 |
| 06.05.2024 | 98,89 | 101,65 | 98,89 | 100,55 | 1,61% | 180,00 |
| 03.05.2024 | 88,59 | 99,73 | 88,59 | 98,95 | 12,67% | 20,00 |
| 02.05.2024 | 86,13 | 90,77 | 84,87 | 87,82 | 1,73% | - |
| 30.04.2024 | 89,64 | 90,39 | 84,92 | 86,33 | -3,82% | - |
| 29.04.2024 | 89,98 | 90,66 | 88,19 | 89,76 | 0,36% | 5,00 |
| 26.04.2024 | 87,80 | 89,57 | 86,56 | 89,44 | 2,76% | - |
| 25.04.2024 | 86,55 | 88,05 | 85,20 | 87,04 | 0,38% | 5,00 |
| 24.04.2024 | 88,35 | 88,88 | 85,75 | 86,71 | -1,15% | 45,00 |
| 23.04.2024 | 83,80 | 87,93 | 82,24 | 87,72 | 4,48% | - |
| 22.04.2024 | 84,00 | 84,84 | 82,53 | 83,96 | -0,13% | - |
| 19.04.2024 | 84,07 | 84,59 | 82,69 | 84,07 | 0,71% | 5,00 |
| 18.04.2024 | 84,11 | 86,12 | 83,35 | 83,48 | -1,15% | - |
| 17.04.2024 | 86,83 | 87,40 | 84,36 | 84,45 | -2,73% | 12,00 |
| 16.04.2024 | 88,11 | 88,45 | 85,37 | 86,82 | -1,44% | 99,00 |
| 15.04.2024 | 90,17 | 92,70 | 87,64 | 88,09 | -3,37% | 27,00 |
| 12.04.2024 | 92,19 | 93,95 | 90,03 | 91,16 | -0,52% | - |
| 11.04.2024 | 92,17 | 92,46 | 90,54 | 91,64 | -0,53% | 14,00 |
| 10.04.2024 | 89,44 | 93,01 | 89,15 | 92,13 | 2,92% | - |
| 09.04.2024 | 91,16 | 91,34 | 87,98 | 89,52 | -1,59% | - |
| 08.04.2024 | 91,10 | 92,38 | 89,19 | 90,97 | -0,19% | 102,00 |
| 05.04.2024 | 90,59 | 91,61 | 89,94 | 91,14 | 0,92% | - |
| 04.04.2024 | 91,12 | 92,02 | 89,03 | 90,31 | -1,02% | 10,00 |
| 03.04.2024 | 87,14 | 93,47 | 87,14 | 91,24 | 3,80% | 10,00 |
| 02.04.2024 | 88,01 | 88,47 | 85,69 | 87,90 | 3,14% | - |
| 28.03.2024 | 85,45 | 86,28 | 84,78 | 85,23 | 0,32% | 45,00 |
| 27.03.2024 | 84,10 | 85,28 | 83,48 | 84,95 | 1,31% | 15,00 |
| 26.03.2024 | 84,65 | 85,43 | 82,93 | 83,85 | -0,95% | 20,00 |
| 25.03.2024 | 84,15 | 85,20 | 83,25 | 84,65 | 0,59% | 84,00 |
| 22.03.2024 | 81,98 | 85,13 | 81,98 | 84,15 | 1,54% | - |
| 21.03.2024 | 80,75 | 83,08 | 80,75 | 82,88 | 1,66% | 100,00 |
| 20.03.2024 | 82,93 | 82,93 | 81,03 | 81,53 | -1,84% | 52,00 |
| 19.03.2024 | 80,53 | 84,05 | 80,38 | 83,05 | 3,30% | 100,00 |
| 18.03.2024 | 79,85 | 81,48 | 79,45 | 80,40 | 0,69% | 16,00 |
| 15.03.2024 | 78,35 | 80,18 | 77,93 | 79,85 | 1,91% | - |
| 14.03.2024 | 78,03 | 79,80 | 76,15 | 78,35 | -0,60% | - |
| 13.03.2024 | 75,73 | 79,05 | 75,18 | 78,83 | 4,16% | 10,00 |
| 12.03.2024 | 74,25 | 76,20 | 73,68 | 75,68 | 1,99% | - |
| 11.03.2024 | 74,90 | 76,00 | 72,28 | 74,20 | -0,67% | - |
| 08.03.2024 | 73,35 | 74,78 | 72,43 | 74,70 | 2,33% | - |
| 07.03.2024 | 73,30 | 75,13 | 71,88 | 73,00 | 0,17% | 20,00 |
| 06.03.2024 | 76,58 | 79,90 | 72,43 | 72,88 | -3,89% | - |
| 05.03.2024 | 75,53 | 77,95 | 74,05 | 75,83 | 0,50% | - |
| 04.03.2024 | 74,10 | 78,75 | 73,83 | 75,45 | 2,17% | 62,00 |
| 01.03.2024 | 67,43 | 76,65 | 65,35 | 73,85 | 9,85% | 105,00 |
| 29.02.2024 | 64,80 | 68,25 | 64,48 | 67,23 | 3,38% | - |
| 28.02.2024 | 66,30 | 66,85 | 64,33 | 65,03 | -1,89% | - |
| 27.02.2024 | 68,15 | 68,73 | 65,78 | 66,28 | -2,75% | - |
| 26.02.2024 | 67,38 | 68,35 | 66,38 | 68,15 | 1,15% | - |
| 23.02.2024 | 67,48 | 68,08 | 65,25 | 67,38 | -0,07% | - |
| 22.02.2024 | 64,75 | 67,90 | 64,43 | 67,43 | 4,13% | 96,00 |
| 21.02.2024 | 63,63 | 65,83 | 63,30 | 64,75 | 1,73% | - |
| 20.02.2024 | 63,28 | 63,70 | 61,33 | 63,65 | 0,59% | - |
| 19.02.2024 | 63,05 | 63,43 | 62,75 | 63,28 | 0,12% | - |
| 16.02.2024 | 64,55 | 65,05 | 62,93 | 63,20 | -2,17% | - |
| 15.02.2024 | 63,00 | 65,18 | 63,00 | 64,60 | 1,57% | 40,00 |
| 14.02.2024 | 63,38 | 64,68 | 62,98 | 63,60 | 0,16% | - |
| 13.02.2024 | 63,78 | 64,40 | 61,93 | 63,50 | -0,31% | - |
| 12.02.2024 | 62,75 | 64,43 | 62,35 | 63,70 | 1,76% | - |
| 09.02.2024 | 62,90 | 63,63 | 61,80 | 62,60 | -0,56% | - |
| 08.02.2024 | 60,70 | 63,18 | 60,43 | 62,95 | 3,66% | - |
| 07.02.2024 | 61,53 | 61,90 | 60,15 | 60,73 | -1,38% | - |
| 06.02.2024 | 60,60 | 62,18 | 60,43 | 61,58 | 1,57% | - |
| 05.02.2024 | 60,80 | 61,20 | 59,10 | 60,63 | -0,37% | 400,00 |
| 02.02.2024 | 62,85 | 63,55 | 60,45 | 60,85 | -3,07% | - |
| 01.02.2024 | 62,33 | 63,68 | 61,40 | 62,78 | 0,64% | - |
| 31.01.2024 | 64,10 | 64,13 | 62,15 | 62,38 | -2,69% | 100,00 |
| 30.01.2024 | 67,83 | 67,93 | 60,70 | 64,10 | -5,28% | 145,00 |
| 29.01.2024 | 67,58 | 68,50 | 66,55 | 67,68 | -0,44% | - |
| 26.01.2024 | 67,93 | 69,03 | 66,85 | 67,98 | -0,26% | - |
| 25.01.2024 | 67,48 | 68,73 | 66,78 | 68,15 | 1,15% | - |
| 24.01.2024 | 66,28 | 67,53 | 65,23 | 67,38 | 2,71% | - |
| 23.01.2024 | 64,70 | 67,00 | 64,70 | 65,60 | 1,39% | 35,00 |
| 22.01.2024 | 62,68 | 64,93 | 62,30 | 64,70 | 2,90% | - |
| 19.01.2024 | 63,35 | 63,48 | 62,10 | 62,88 | -0,28% | - |
| 18.01.2024 | 62,20 | 63,60 | 61,55 | 63,05 | 1,16% | - |
| 17.01.2024 | 60,13 | 62,40 | 59,35 | 62,33 | 3,70% | - |
| 16.01.2024 | 59,95 | 61,18 | 59,80 | 60,10 | 0,25% | - |
| 15.01.2024 | 60,00 | 60,05 | 59,40 | 59,95 | -0,37% | - |
| 12.01.2024 | 59,35 | 61,95 | 58,63 | 60,18 | 1,22% | - |
| 11.01.2024 | 59,10 | 60,23 | 57,93 | 59,45 | 0,59% | 12,00 |
| 10.01.2024 | 60,68 | 61,13 | 58,68 | 59,10 | -2,64% | 143,00 |
| 09.01.2024 | 63,00 | 63,33 | 60,33 | 60,70 | -2,92% | 12,00 |
| 08.01.2024 | 63,15 | 63,23 | 59,45 | 62,53 | -1,61% | - |
| 05.01.2024 | 61,70 | 63,65 | 61,70 | 63,55 | 3,46% | 5,00 |
| 04.01.2024 | 63,48 | 64,20 | 61,43 | 61,43 | -3,42% | - |
| 03.01.2024 | 64,20 | 65,03 | 63,48 | 63,60 | -0,86% | - |
| 02.01.2024 | 66,50 | 66,50 | 63,60 | 64,15 | -3,53% | - |
| 29.12.2023 | 65,93 | 66,60 | 65,83 | 66,50 | 0,87% | - |
| 28.12.2023 | 68,55 | 68,55 | 65,18 | 65,93 | -3,48% | - |
| 27.12.2023 | 64,75 | 69,75 | 64,75 | 68,30 | 5,65% | 10,00 |
| 22.12.2023 | 64,65 | 65,20 | 63,38 | 64,65 | -0,31% | - |
| 21.12.2023 | 61,93 | 64,98 | 61,93 | 64,85 | 3,97% | - |
| 20.12.2023 | 62,28 | 63,93 | 62,13 | 62,38 | 0,28% | - |
| 19.12.2023 | 59,95 | 62,43 | 59,55 | 62,20 | 3,75% | 93,00 |
| 18.12.2023 | 58,43 | 60,63 | 57,83 | 59,95 | 2,96% | - |
| 15.12.2023 | 56,88 | 59,23 | 56,88 | 58,23 | 2,46% | - |