Tidewater Inc TDW
NYSE · Vereinigte Staaten · Transport
$82,65+1,55 (+1,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82,56 | +1,80 % | $80,45 | $82,69 | $79,81 | 171,85K |
| 2026-09-30 | $81,10 | -0,05 % | $81,46 | $82,60 | $81,05 | 559,80K |
| 2026-09-29 | $81,14 | -2,56 % | $82,14 | $82,51 | $80,79 | 496,00K |
| 2026-09-28 | $83,27 | -1,73 % | $85,00 | $85,39 | $83,15 | 411,80K |
| 2026-09-25 | $84,74 | -2,40 % | $85,85 | $87,18 | $84,48 | 392,70K |
| 2026-09-24 | $86,82 | +1,06 % | $87,10 | $88,23 | $86,01 | 444,80K |
| 2026-09-23 | $85,91 | -1,43 % | $87,65 | $88,20 | $85,45 | 341,00K |
| 2026-09-22 | $87,16 | +1,86 % | $84,71 | $88,38 | $84,52 | 688,90K |
| 2026-09-21 | $85,57 | -1,29 % | $85,99 | $86,65 | $84,87 | 433,60K |
| 2026-09-18 | $86,69 | -1,30 % | $87,67 | $87,86 | $85,72 | 1,12M |
| 2026-09-17 | $87,83 | -0,39 % | $88,93 | $89,75 | $87,62 | 524,50K |
| 2026-09-16 | $88,17 | -3,94 % | $90,59 | $91,36 | $87,02 | 527,30K |
| 2026-09-15 | $91,79 | +3,62 % | $89,42 | $91,82 | $89,19 | 837,10K |
| 2026-09-14 | $88,58 | -4,72 % | $93,00 | $93,43 | $88,40 | 842,90K |
| 2026-09-11 | $92,97 | +1,07 % | $92,53 | $93,11 | $90,85 | 452,20K |
| 2026-09-10 | $91,99 | -1,16 % | $94,33 | $94,33 | $90,40 | 407,90K |
| 2026-09-09 | $93,07 | +1,16 % | $93,43 | $94,48 | $91,86 | 542,20K |
| 2026-09-08 | $92,00 | -2,40 % | $95,37 | $96,45 | $91,89 | 725,80K |
| 2026-09-04 | $94,26 | -0,34 % | $93,91 | $94,69 | $92,34 | 477,30K |
| 2026-09-03 | $94,58 | -5,99 % | $100,49 | $100,95 | $93,84 | 868,40K |
| 2026-09-02 | $100,61 | +4,68 % | $94,70 | $101,58 | $94,50 | 730,20K |
| 2026-09-01 | $96,11 | +3,21 % | $97,00 | $98,66 | $94,50 | 1,03M |
| 2026-08-31 | $93,12 | +0,54 % | $94,23 | $94,83 | $91,46 | 434,00K |
| 2026-08-28 | $92,62 | -0,45 % | $93,00 | $94,03 | $92,12 | 352,40K |
| 2026-08-27 | $93,04 | +4,76 % | $88,51 | $94,00 | $88,51 | 408,40K |
| 2026-08-26 | $88,81 | -3,80 % | $90,89 | $91,34 | $88,42 | 669,50K |
| 2026-08-25 | $92,32 | -0,65 % | $91,91 | $93,05 | $91,17 | 396,80K |
| 2026-08-24 | $92,92 | -2,45 % | $94,84 | $96,23 | $91,87 | 747,20K |
| 2026-08-21 | $95,25 | -1,29 % | $96,85 | $97,50 | $95,15 | 679,10K |
| 2026-08-20 | $96,49 | +1,97 % | $95,00 | $96,63 | $94,17 | 682,00K |
| 2026-08-19 | $94,63 | +0,53 % | $95,00 | $95,75 | $93,67 | 416,60K |
| 2026-08-18 | $94,13 | +0,17 % | $94,59 | $95,32 | $93,24 | 426,20K |
| 2026-08-17 | $93,97 | -0,33 % | $94,28 | $95,26 | $93,15 | 504,40K |
| 2026-08-14 | $94,28 | +3,02 % | $92,50 | $95,32 | $92,25 | 461,50K |
| 2026-08-13 | $91,52 | -0,10 % | $89,76 | $92,00 | $88,98 | 752,70K |
| 2026-08-12 | $91,61 | +0,45 % | $91,00 | $92,95 | $89,20 | 784,70K |
| 2026-08-11 | $91,20 | +1,75 % | $90,00 | $91,24 | $89,30 | 471,00K |
| 2026-08-10 | $89,63 | +8,20 % | $84,31 | $89,63 | $84,30 | 792,10K |
| 2026-08-07 | $82,84 | +1,56 % | $80,79 | $83,22 | $80,77 | 454,80K |
| 2026-08-06 | $81,57 | +5,44 % | $78,74 | $82,31 | $78,74 | 843,40K |
| 2026-08-05 | $77,36 | -8,11 % | $83,90 | $83,90 | $77,26 | 858,90K |
| 2026-08-04 | $84,19 | +17,78 % | $73,49 | $85,20 | $73,00 | 1,81M |
| 2026-08-03 | $71,48 | -4,77 % | $73,93 | $73,99 | $71,29 | 753,70K |
| 2026-07-31 | $75,06 | +2,15 % | $73,42 | $75,77 | $72,80 | 574,30K |
| 2026-07-30 | $73,48 | +0,60 % | $72,99 | $74,36 | $72,74 | 409,10K |
| 2026-07-29 | $73,04 | -2,21 % | $76,42 | $77,10 | $72,13 | 678,50K |
| 2026-07-28 | $74,69 | -4,90 % | $78,53 | $78,57 | $74,29 | 612,60K |
| 2026-07-27 | $78,54 | 0,00 % | $77,02 | $79,61 | $77,02 | 612,20K |
| 2026-07-24 | $78,54 | +1,42 % | $78,48 | $79,41 | $76,76 | 442,60K |
| 2026-07-23 | $77,44 | +0,52 % | $78,83 | $79,30 | $76,61 | 590,90K |
| 2026-07-22 | $77,04 | -1,34 % | $77,41 | $79,34 | $76,72 | 472,20K |
| 2026-07-21 | $78,09 | +3,53 % | $75,18 | $78,95 | $74,22 | 627,00K |
| 2026-07-20 | $75,43 | -0,51 % | $75,01 | $76,95 | $75,00 | 422,00K |
| 2026-07-17 | $75,82 | +1,59 % | $74,60 | $75,98 | $73,74 | 507,80K |
| 2026-07-16 | $74,63 | -0,32 % | $74,96 | $76,22 | $73,94 | 479,80K |
| 2026-07-15 | $74,87 | +1,22 % | $74,67 | $75,07 | $72,50 | 601,50K |
| 2026-07-14 | $73,97 | -0,51 % | $74,88 | $75,32 | $73,24 | 502,90K |
| 2026-07-13 | $74,35 | +1,34 % | $74,05 | $75,46 | $73,34 | 671,00K |
| 2026-07-10 | $73,37 | +3,84 % | $71,42 | $73,73 | $70,10 | 585,10K |
| 2026-07-09 | $70,66 | -4,33 % | $72,75 | $73,62 | $69,88 | 1,03M |
| 2026-07-08 | $73,86 | +3,81 % | $72,28 | $74,29 | $71,81 | 1,05M |
| 2026-07-07 | $71,15 | +4,34 % | $70,04 | $71,81 | $69,03 | 1,04M |
| 2026-07-06 | $68,19 | +0,10 % | $68,16 | $70,06 | $67,56 | 665,30K |
| 2026-07-02 | $68,12 | +1,63 % | $68,19 | $69,15 | $67,37 | 828,20K |
| 2026-07-01 | $67,03 | +0,60 % | $66,81 | $68,08 | $66,66 | 865,40K |
| 2026-06-30 | $66,63 | +0,05 % | $66,64 | $67,33 | $66,40 | 527,50K |
| 2026-06-29 | $66,60 | -1,07 % | $66,94 | $67,87 | $65,63 | 803,80K |
| 2026-06-26 | $67,32 | +2,37 % | $65,24 | $67,32 | $64,43 | 2,30M |
| 2026-06-25 | $65,76 | +1,80 % | $64,13 | $66,04 | $64,13 | 573,90K |
| 2026-06-24 | $64,60 | -2,73 % | $64,27 | $65,62 | $63,50 | 1,01M |
| 2026-06-23 | $66,41 | +0,09 % | $65,80 | $67,17 | $65,53 | 504,20K |
| 2026-06-22 | $66,35 | +2,60 % | $64,52 | $66,56 | $63,21 | 870,80K |
| 2026-06-18 | $64,67 | -4,49 % | $67,35 | $67,35 | $62,71 | 1,96M |
| 2026-06-17 | $67,71 | -4,62 % | $70,82 | $71,39 | $67,39 | 1,19M |
| 2026-06-16 | $70,99 | -4,52 % | $73,61 | $74,00 | $70,91 | 913,90K |
| 2026-06-15 | $74,35 | -3,33 % | $75,69 | $76,25 | $74,13 | 501,70K |
| 2026-06-12 | $76,91 | +3,62 % | $73,52 | $77,25 | $72,79 | 515,10K |
| 2026-06-11 | $74,22 | +1,06 % | $75,44 | $76,17 | $73,37 | 966,10K |
| 2026-06-10 | $73,44 | +0,40 % | $73,37 | $74,84 | $73,19 | 635,60K |
| 2026-06-09 | $73,15 | -1,60 % | $74,55 | $75,15 | $71,56 | 654,50K |
| 2026-06-08 | $74,34 | +2,57 % | $73,37 | $74,93 | $73,10 | 629,30K |
| 2026-06-05 | $72,48 | -2,42 % | $75,39 | $75,67 | $71,87 | 603,40K |
| 2026-06-04 | $74,28 | +0,38 % | $72,89 | $75,12 | $72,70 | 560,80K |
| 2026-06-03 | $74,00 | -1,21 % | $75,16 | $75,35 | $73,56 | 695,00K |
| 2026-06-02 | $74,91 | +0,47 % | $74,53 | $75,59 | $74,03 | 433,90K |
| 2026-06-01 | $74,56 | +1,46 % | $74,24 | $74,85 | $73,34 | 516,50K |
| 2026-05-29 | $73,49 | -1,63 % | $74,10 | $75,04 | $73,08 | 708,40K |
| 2026-05-28 | $74,71 | -0,51 % | $75,87 | $75,88 | $73,54 | 640,40K |
| 2026-05-27 | $75,09 | -4,64 % | $76,37 | $77,00 | $74,90 | 888,70K |
| 2026-05-26 | $78,74 | -0,69 % | $79,35 | $81,50 | $78,06 | 512,30K |