29,570€
0,82%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,01 | 30,09 | 28,83 | 29,57 | 0,82% | - |
| 21.11.2024 | 28,55 | 30,71 | 28,53 | 29,33 | 3,15% | - |
| 20.11.2024 | 26,30 | 28,77 | 26,15 | 28,44 | 8,20% | - |
| 19.11.2024 | 27,13 | 27,41 | 26,13 | 26,28 | -3,13% | - |
| 18.11.2024 | 25,95 | 27,63 | 25,77 | 27,13 | 3,95% | - |
| 15.11.2024 | 27,15 | 27,42 | 25,80 | 26,10 | -3,94% | - |
| 14.11.2024 | 28,08 | 28,57 | 27,04 | 27,17 | -3,28% | - |
| 13.11.2024 | 29,27 | 29,64 | 27,74 | 28,09 | -4,00% | - |
| 12.11.2024 | 29,59 | 29,87 | 28,54 | 29,26 | -1,12% | - |
| 11.11.2024 | 28,55 | 30,04 | 28,55 | 29,59 | 3,64% | - |
| 08.11.2024 | 30,91 | 31,50 | 27,99 | 28,55 | -7,62% | - |
| 07.11.2024 | 29,83 | 31,93 | 29,81 | 30,91 | 3,21% | - |
| 06.11.2024 | 30,77 | 34,24 | 29,59 | 29,95 | -1,01% | - |
| 05.11.2024 | 30,20 | 31,04 | 29,94 | 30,25 | 0,00% | - |
| 04.11.2024 | 29,33 | 30,51 | 28,84 | 30,25 | 2,68% | - |
| 01.11.2024 | 29,12 | 29,56 | 28,68 | 29,46 | 1,17% | - |
| 31.10.2024 | 29,82 | 30,65 | 28,81 | 29,12 | -2,31% | - |
| 30.10.2024 | 30,45 | 30,67 | 29,77 | 29,81 | -2,07% | - |
| 29.10.2024 | 30,29 | 30,49 | 29,65 | 30,44 | 0,53% | - |
| 28.10.2024 | 29,05 | 30,60 | 28,95 | 30,28 | 4,22% | - |
| 25.10.2024 | 29,33 | 29,70 | 28,49 | 29,06 | -0,80% | - |
| 24.10.2024 | 29,82 | 30,86 | 28,67 | 29,29 | -2,04% | - |
| 23.10.2024 | 31,06 | 31,24 | 29,55 | 29,90 | -3,70% | - |
| 22.10.2024 | 31,51 | 32,04 | 30,72 | 31,05 | -1,52% | - |
| 21.10.2024 | 32,53 | 32,91 | 31,23 | 31,53 | -3,09% | - |
| 18.10.2024 | 31,97 | 33,23 | 31,97 | 32,54 | 1,75% | - |
| 17.10.2024 | 34,55 | 35,32 | 31,54 | 31,98 | -7,47% | - |
| 16.10.2024 | 34,53 | 34,98 | 34,27 | 34,56 | 0,04% | - |
| 15.10.2024 | 34,27 | 34,88 | 34,06 | 34,54 | 0,79% | - |
| 14.10.2024 | 33,90 | 35,53 | 33,23 | 34,27 | 0,76% | - |
| 11.10.2024 | 33,05 | 34,15 | 32,62 | 34,01 | 2,94% | - |
| 10.10.2024 | 35,76 | 35,90 | 32,23 | 33,04 | -7,74% | 60,00 |
| 09.10.2024 | 36,31 | 36,54 | 35,58 | 35,81 | -1,54% | - |
| 08.10.2024 | 37,71 | 38,48 | 36,30 | 36,37 | -3,58% | - |
| 07.10.2024 | 38,07 | 38,48 | 37,21 | 37,72 | -0,71% | - |
| 04.10.2024 | 36,68 | 38,14 | 36,25 | 37,99 | 3,60% | - |
| 03.10.2024 | 37,28 | 37,85 | 36,26 | 36,67 | -1,69% | - |
| 02.10.2024 | 37,11 | 38,50 | 36,84 | 37,30 | 0,35% | - |
| 01.10.2024 | 38,09 | 38,55 | 36,11 | 37,17 | -2,34% | - |
| 30.09.2024 | 38,00 | 38,46 | 37,28 | 38,06 | -0,39% | - |
| 27.09.2024 | 39,45 | 40,44 | 38,06 | 38,21 | -3,12% | - |
| 26.09.2024 | 39,83 | 40,52 | 38,23 | 39,44 | -0,97% | - |
| 25.09.2024 | 40,64 | 42,59 | 38,37 | 39,83 | -2,03% | - |
| 24.09.2024 | 40,88 | 41,29 | 39,91 | 40,65 | -0,44% | - |
| 23.09.2024 | 39,94 | 41,86 | 39,77 | 40,83 | 1,93% | - |
| 20.09.2024 | 39,82 | 40,98 | 38,97 | 40,06 | 0,62% | - |
| 19.09.2024 | 38,34 | 40,08 | 38,33 | 39,81 | 3,59% | - |
| 18.09.2024 | 38,75 | 39,81 | 38,23 | 38,43 | -0,72% | - |
| 17.09.2024 | 38,42 | 40,25 | 38,18 | 38,71 | 0,77% | - |
| 16.09.2024 | 39,63 | 39,94 | 38,34 | 38,42 | -3,29% | - |
| 13.09.2024 | 39,49 | 40,90 | 39,38 | 39,72 | 0,48% | - |
| 12.09.2024 | 38,82 | 40,82 | 38,57 | 39,53 | 2,25% | - |
| 11.09.2024 | 37,06 | 39,08 | 36,44 | 38,66 | 4,32% | - |
| 10.09.2024 | 38,30 | 38,65 | 35,99 | 37,06 | -3,24% | - |
| 09.09.2024 | 38,22 | 39,41 | 38,00 | 38,30 | 0,24% | - |
| 06.09.2024 | 38,51 | 39,09 | 37,10 | 38,21 | -0,78% | - |
| 05.09.2024 | 37,10 | 39,65 | 36,63 | 38,51 | 3,63% | - |
| 04.09.2024 | 37,83 | 37,94 | 36,93 | 37,16 | -1,82% | - |
| 03.09.2024 | 39,36 | 39,37 | 37,65 | 37,85 | -3,84% | - |
| 02.09.2024 | 39,33 | 39,36 | 39,25 | 39,36 | 0,00% | - |
| 30.08.2024 | 39,89 | 41,42 | 38,74 | 39,36 | -1,33% | - |
| 29.08.2024 | 39,84 | 41,26 | 39,41 | 39,89 | 0,13% | - |
| 28.08.2024 | 40,75 | 41,31 | 39,78 | 39,84 | -2,33% | - |
| 27.08.2024 | 39,70 | 41,25 | 39,38 | 40,79 | 2,73% | - |
| 26.08.2024 | 39,83 | 40,81 | 39,33 | 39,71 | -0,31% | 40,00 |
| 23.08.2024 | 38,15 | 40,19 | 38,15 | 39,83 | 4,40% | - |
| 22.08.2024 | 38,32 | 39,26 | 37,61 | 38,15 | -0,46% | - |
| 21.08.2024 | 37,68 | 38,96 | 37,01 | 38,33 | 1,70% | - |
| 20.08.2024 | 41,23 | 41,70 | 37,57 | 37,69 | -8,60% | - |
| 19.08.2024 | 40,53 | 41,93 | 40,13 | 41,23 | 1,78% | - |
| 16.08.2024 | 39,56 | 40,79 | 39,55 | 40,51 | 1,66% | - |
| 15.08.2024 | 37,88 | 40,88 | 37,69 | 39,85 | 5,01% | - |
| 14.08.2024 | 37,86 | 38,30 | 37,21 | 37,95 | 0,50% | 50,00 |
| 13.08.2024 | 36,01 | 38,70 | 35,59 | 37,76 | 4,71% | - |
| 12.08.2024 | 34,34 | 36,15 | 33,69 | 36,06 | 4,99% | - |
| 09.08.2024 | 33,78 | 34,68 | 33,29 | 34,35 | 2,10% | - |
| 08.08.2024 | 33,91 | 35,87 | 33,02 | 33,64 | -0,68% | 100,00 |
| 07.08.2024 | 39,69 | 40,13 | 33,87 | 33,87 | -14,73% | - |
| 06.08.2024 | 37,25 | 41,43 | 37,22 | 39,72 | 6,66% | - |
| 05.08.2024 | 38,27 | 38,48 | 34,25 | 37,24 | -2,68% | 3,00 |
| 02.08.2024 | 39,94 | 40,76 | 36,86 | 38,27 | -4,53% | 16,00 |
| 01.08.2024 | 34,21 | 42,53 | 32,07 | 40,08 | 17,12% | - |
| 31.07.2024 | 33,48 | 35,34 | 33,47 | 34,22 | 2,21% | - |
| 30.07.2024 | 34,18 | 35,65 | 33,27 | 33,48 | -2,65% | - |
| 29.07.2024 | 37,07 | 37,54 | 33,06 | 34,39 | -7,23% | - |
| 26.07.2024 | 34,25 | 37,62 | 32,93 | 37,07 | 7,43% | 250,00 |
| 25.07.2024 | 39,29 | 39,62 | 31,82 | 34,51 | -12,18% | 100,00 |
| 24.07.2024 | 40,50 | 40,89 | 39,02 | 39,29 | -2,96% | - |
| 23.07.2024 | 39,69 | 41,38 | 39,25 | 40,49 | 1,91% | - |
| 22.07.2024 | 40,12 | 40,24 | 38,75 | 39,73 | -0,97% | 25,00 |
| 19.07.2024 | 39,11 | 40,24 | 38,59 | 40,12 | 2,48% | - |
| 18.07.2024 | 41,75 | 43,17 | 38,92 | 39,15 | -6,17% | - |
| 17.07.2024 | 43,12 | 44,05 | 41,49 | 41,73 | -3,24% | - |
| 16.07.2024 | 43,42 | 44,06 | 41,93 | 43,12 | -0,42% | - |
| 15.07.2024 | 42,19 | 43,46 | 42,00 | 43,30 | 2,24% | - |
| 12.07.2024 | 40,77 | 42,90 | 40,77 | 42,35 | 1,78% | - |
| 11.07.2024 | 40,89 | 42,61 | 40,74 | 41,61 | 1,74% | 100,00 |
| 10.07.2024 | 39,75 | 41,75 | 39,27 | 40,90 | 2,89% | - |
| 09.07.2024 | 38,94 | 39,77 | 38,62 | 39,75 | 2,34% | - |
| 08.07.2024 | 37,26 | 39,25 | 36,98 | 38,84 | 4,20% | - |