106,970$
-0,16%
Echtzeit-Aktienkurs Tidewater Inc. (New)
Bid:
Ask:
Aktienkurse zur Tidewater Inc. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 107,52 | 109,46 | 106,36 | 106,97 | -0,16% | 947.001,00 |
| 08.05.2024 | 107,62 | 109,32 | 106,51 | 107,14 | -1,55% | 843.217,00 |
| 07.05.2024 | 107,31 | 111,42 | 107,31 | 108,83 | 1,44% | 919.727,00 |
| 06.05.2024 | 107,95 | 109,66 | 106,58 | 107,29 | 0,73% | 748.126,00 |
| 03.05.2024 | 100,00 | 107,45 | 98,04 | 106,51 | 13,44% | 2.550.797,00 |
| 02.05.2024 | 92,13 | 94,99 | 92,00 | 93,89 | 2,70% | 890.162,00 |
| 01.05.2024 | 91,80 | 93,67 | 90,96 | 91,42 | -0,47% | 802.017,00 |
| 30.04.2024 | 95,71 | 95,71 | 90,72 | 91,85 | -4,40% | 641.752,00 |
| 29.04.2024 | 95,24 | 97,16 | 94,13 | 96,08 | 0,38% | 480.517,00 |
| 26.04.2024 | 93,23 | 95,87 | 92,58 | 95,72 | 2,68% | 453.472,00 |
| 25.04.2024 | 92,27 | 94,49 | 91,09 | 93,22 | 0,59% | 485.282,00 |
| 24.04.2024 | 93,79 | 95,04 | 91,66 | 92,67 | -1,49% | 394.007,00 |
| 23.04.2024 | 88,62 | 94,11 | 87,57 | 94,07 | 5,39% | 797.384,00 |
| 22.04.2024 | 89,22 | 90,32 | 87,57 | 89,26 | -0,28% | 678.858,00 |
| 19.04.2024 | 88,50 | 90,33 | 87,81 | 89,51 | 0,82% | 646.307,00 |
| 18.04.2024 | 90,61 | 91,75 | 88,69 | 88,78 | -1,42% | 575.017,00 |
| 17.04.2024 | 92,59 | 93,15 | 90,03 | 90,06 | -2,32% | 445.184,00 |
| 16.04.2024 | 92,71 | 93,43 | 90,55 | 92,20 | -1,53% | 568.925,00 |
| 15.04.2024 | 97,08 | 98,57 | 93,11 | 93,63 | -3,36% | 731.326,00 |
| 12.04.2024 | 99,53 | 100,00 | 95,67 | 96,89 | -1,34% | 694.440,00 |
| 11.04.2024 | 98,83 | 99,12 | 96,90 | 98,21 | -0,93% | 517.566,00 |
| 10.04.2024 | 96,36 | 100,06 | 95,14 | 99,13 | 2,10% | 568.059,00 |
| 09.04.2024 | 98,86 | 99,61 | 95,39 | 97,09 | -1,52% | 503.167,00 |
| 08.04.2024 | 99,31 | 100,35 | 96,71 | 98,59 | -0,11% | 590.385,00 |
| 05.04.2024 | 98,49 | 99,28 | 97,02 | 98,70 | 0,69% | 1.150.269,00 |
| 04.04.2024 | 98,16 | 98,78 | 96,66 | 98,02 | -0,73% | 1.185.142,00 |
| 03.04.2024 | 95,70 | 101,10 | 95,45 | 98,74 | 4,20% | 1.236.206,00 |
| 02.04.2024 | 94,43 | 95,34 | 92,20 | 94,76 | 1,02% | 916.082,00 |
| 01.04.2024 | 92,38 | 95,16 | 91,33 | 93,80 | 1,96% | 603.976,00 |
| 28.03.2024 | 92,68 | 93,15 | 91,40 | 92,00 | -0,22% | 908.229,00 |
| 27.03.2024 | 90,68 | 92,29 | 90,68 | 92,20 | 1,26% | 510.843,00 |
| 26.03.2024 | 92,00 | 92,81 | 89,74 | 91,05 | -0,81% | 686.903,00 |
| 25.03.2024 | 91,02 | 92,38 | 90,04 | 91,79 | 1,01% | 523.268,00 |
| 22.03.2024 | 90,61 | 92,15 | 89,58 | 90,87 | 1,14% | 465.037,00 |
| 21.03.2024 | 89,00 | 90,24 | 88,04 | 89,85 | 1,35% | 633.367,00 |
| 20.03.2024 | 88,54 | 89,74 | 87,51 | 88,65 | -1,61% | 880.948,00 |
| 19.03.2024 | 88,35 | 91,27 | 88,35 | 90,10 | 2,91% | 1.276.054,00 |
| 18.03.2024 | 87,79 | 88,67 | 86,40 | 87,55 | 0,60% | 794.062,00 |
| 15.03.2024 | 85,03 | 87,25 | 84,57 | 87,03 | 2,04% | 1.181.055,00 |
| 14.03.2024 | 86,71 | 86,83 | 82,79 | 85,29 | -1,12% | 1.112.211,00 |
| 13.03.2024 | 83,66 | 86,53 | 83,44 | 86,26 | 4,34% | 1.063.231,00 |
| 12.03.2024 | 80,91 | 83,27 | 80,41 | 82,67 | 1,94% | 620.288,00 |
| 11.03.2024 | 80,79 | 83,09 | 78,94 | 81,10 | -0,43% | 742.140,00 |
| 08.03.2024 | 79,35 | 81,65 | 79,35 | 81,45 | 2,21% | 762.448,00 |
| 07.03.2024 | 79,86 | 82,03 | 78,62 | 79,69 | 0,47% | 981.987,00 |
| 06.03.2024 | 85,19 | 86,99 | 78,90 | 79,32 | -3,57% | 1.776.374,00 |
| 05.03.2024 | 81,03 | 84,77 | 80,35 | 82,26 | 0,33% | 1.109.094,00 |
| 04.03.2024 | 81,04 | 85,54 | 80,62 | 81,99 | 2,37% | 1.883.948,00 |
| 01.03.2024 | 73,29 | 83,15 | 72,96 | 80,09 | 14,37% | 2.823.431,00 |
| 29.02.2024 | 71,57 | 72,30 | 69,63 | 70,03 | -0,48% | 1.313.815,00 |
| 28.02.2024 | 71,35 | 72,49 | 69,60 | 70,37 | -2,13% | 536.056,00 |
| 27.02.2024 | 74,48 | 74,48 | 71,38 | 71,90 | -2,68% | 538.422,00 |
| 26.02.2024 | 72,52 | 74,10 | 71,91 | 73,88 | 1,32% | 607.664,00 |
| 23.02.2024 | 72,20 | 73,72 | 70,56 | 72,92 | -0,15% | 559.202,00 |
| 22.02.2024 | 70,80 | 73,53 | 70,09 | 73,03 | 4,24% | 829.065,00 |
| 21.02.2024 | 68,99 | 71,18 | 68,60 | 70,06 | 1,88% | 414.225,00 |
| 20.02.2024 | 67,35 | 68,88 | 66,30 | 68,77 | 1,19% | 486.818,00 |
| 16.02.2024 | 69,30 | 69,32 | 67,57 | 67,96 | -2,29% | 569.364,00 |
| 15.02.2024 | 68,71 | 70,18 | 67,80 | 69,55 | 1,95% | 722.195,00 |
| 14.02.2024 | 69,41 | 69,42 | 67,55 | 68,22 | 0,52% | 480.165,00 |
| 13.02.2024 | 67,98 | 68,93 | 66,25 | 67,87 | -1,19% | 477.419,00 |
| 12.02.2024 | 67,97 | 69,40 | 67,97 | 68,69 | 1,75% | 428.899,00 |
| 09.02.2024 | 68,20 | 68,29 | 66,63 | 67,51 | -0,53% | 353.430,00 |
| 08.02.2024 | 65,39 | 68,07 | 65,00 | 67,87 | 3,79% | 508.246,00 |
| 07.02.2024 | 66,20 | 66,79 | 64,75 | 65,39 | -1,16% | 471.688,00 |
| 06.02.2024 | 65,71 | 66,86 | 65,52 | 66,16 | 1,66% | 623.885,00 |
| 05.02.2024 | 65,29 | 65,55 | 63,41 | 65,08 | -0,75% | 549.520,00 |
| 02.02.2024 | 67,99 | 68,50 | 65,16 | 65,57 | -4,04% | 682.872,00 |
| 01.02.2024 | 68,45 | 68,98 | 66,68 | 68,33 | 1,70% | 560.976,00 |
| 31.01.2024 | 69,41 | 69,41 | 67,15 | 67,19 | -3,16% | 650.468,00 |
| 30.01.2024 | 70,25 | 70,25 | 65,75 | 69,38 | -5,49% | 1.513.673,00 |
| 29.01.2024 | 73,67 | 73,89 | 71,97 | 73,41 | -0,46% | 478.037,00 |
| 26.01.2024 | 73,76 | 74,98 | 72,61 | 73,75 | 0,08% | 526.454,00 |
| 25.01.2024 | 74,13 | 74,75 | 72,46 | 73,69 | 0,46% | 570.206,00 |
| 24.01.2024 | 72,19 | 73,61 | 71,55 | 73,35 | 2,89% | 748.856,00 |
| 23.01.2024 | 70,59 | 72,70 | 70,27 | 71,29 | 1,03% | 888.698,00 |
| 22.01.2024 | 68,57 | 70,69 | 68,02 | 70,56 | 3,29% | 710.832,00 |
| 19.01.2024 | 68,82 | 69,10 | 67,57 | 68,31 | -0,07% | 653.207,00 |
| 18.01.2024 | 68,40 | 69,08 | 66,78 | 68,36 | 1,00% | 618.712,00 |
| 17.01.2024 | 64,43 | 67,85 | 64,40 | 67,68 | 3,52% | 786.554,00 |
| 16.01.2024 | 65,50 | 66,54 | 65,10 | 65,38 | -0,49% | 569.331,00 |
| 12.01.2024 | 66,88 | 67,98 | 64,19 | 65,70 | 0,88% | 689.167,00 |
| 11.01.2024 | 64,80 | 66,06 | 63,28 | 65,13 | 0,48% | 663.163,00 |
| 10.01.2024 | 66,50 | 66,75 | 64,38 | 64,82 | -2,38% | 647.480,00 |
| 09.01.2024 | 68,10 | 68,30 | 65,90 | 66,40 | -3,15% | 672.777,00 |
| 08.01.2024 | 68,01 | 68,59 | 65,18 | 68,56 | -1,25% | 892.415,00 |
| 05.01.2024 | 68,02 | 69,92 | 67,71 | 69,43 | 3,00% | 524.066,00 |
| 04.01.2024 | 69,94 | 70,38 | 67,18 | 67,41 | -2,77% | 568.249,00 |
| 03.01.2024 | 70,46 | 71,01 | 69,32 | 69,33 | -1,25% | 680.438,00 |
| 02.01.2024 | 72,52 | 72,98 | 69,64 | 70,21 | -2,63% | 603.003,00 |
| 29.12.2023 | 73,04 | 73,63 | 71,69 | 72,11 | -1,08% | 824.342,00 |
| 28.12.2023 | 75,00 | 75,15 | 72,01 | 72,90 | -3,75% | 905.159,00 |
| 27.12.2023 | 76,11 | 77,53 | 75,49 | 75,74 | -0,43% | 1.034.034,00 |
| 26.12.2023 | 72,58 | 76,68 | 72,09 | 76,07 | 6,71% | 965.818,00 |
| 22.12.2023 | 71,82 | 71,90 | 69,71 | 71,29 | -0,01% | 690.263,00 |
| 21.12.2023 | 68,90 | 71,46 | 68,12 | 71,30 | 4,32% | 970.485,00 |
| 20.12.2023 | 68,31 | 70,09 | 68,07 | 68,35 | 0,18% | 1.063.404,00 |
| 19.12.2023 | 66,00 | 68,49 | 66,00 | 68,23 | 4,15% | 983.599,00 |
| 18.12.2023 | 64,50 | 66,23 | 64,42 | 65,51 | 3,08% | 692.550,00 |
| 15.12.2023 | 63,89 | 64,72 | 62,23 | 63,55 | 1,42% | 1.534.145,00 |