37,070€
7,43%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 36,87 | 37,40 | 36,35 | 37,28 | 1,10% | - |
| 04.07.2024 | 36,85 | 36,98 | 36,85 | 36,87 | 0,05% | - |
| 03.07.2024 | 36,43 | 37,48 | 36,12 | 36,85 | 0,99% | - |
| 02.07.2024 | 36,73 | 37,01 | 35,94 | 36,49 | -0,60% | - |
| 01.07.2024 | 37,51 | 37,99 | 36,06 | 36,71 | -2,48% | 15,00 |
| 28.06.2024 | 37,78 | 39,51 | 36,85 | 37,65 | -0,46% | - |
| 27.06.2024 | 38,05 | 38,16 | 36,72 | 37,82 | -0,84% | - |
| 26.06.2024 | 37,48 | 38,17 | 36,82 | 38,14 | 1,68% | 203,00 |
| 25.06.2024 | 37,25 | 39,09 | 37,22 | 37,51 | 1,05% | 132,00 |
| 24.06.2024 | 40,07 | 40,53 | 36,40 | 37,12 | -7,36% | - |
| 21.06.2024 | 39,79 | 40,28 | 39,20 | 40,07 | 0,72% | - |
| 20.06.2024 | 40,16 | 40,54 | 39,31 | 39,79 | -0,93% | - |
| 19.06.2024 | 39,88 | 40,33 | 39,88 | 40,16 | 0,65% | - |
| 18.06.2024 | 40,11 | 40,37 | 38,81 | 39,90 | -0,35% | 10,00 |
| 17.06.2024 | 42,34 | 42,68 | 39,96 | 40,04 | -5,47% | 50,00 |
| 14.06.2024 | 42,09 | 42,51 | 41,54 | 42,36 | 0,41% | - |
| 13.06.2024 | 43,81 | 43,96 | 41,99 | 42,18 | -3,64% | - |
| 12.06.2024 | 45,06 | 45,87 | 43,77 | 43,78 | -2,85% | - |
| 11.06.2024 | 45,05 | 45,41 | 43,48 | 45,06 | 0,02% | - |
| 10.06.2024 | 45,23 | 45,76 | 42,91 | 45,05 | -0,41% | - |
| 07.06.2024 | 45,52 | 46,44 | 45,04 | 45,24 | -0,76% | - |
| 06.06.2024 | 48,03 | 49,27 | 45,06 | 45,58 | -4,42% | - |
| 05.06.2024 | 47,33 | 48,51 | 46,73 | 47,69 | 1,35% | 200,00 |
| 04.06.2024 | 47,24 | 48,14 | 46,64 | 47,06 | -1,31% | - |
| 03.06.2024 | 47,19 | 48,84 | 46,49 | 47,68 | 1,17% | 3,00 |
| 31.05.2024 | 49,24 | 49,43 | 46,88 | 47,13 | -4,46% | 82,00 |
| 30.05.2024 | 47,92 | 49,39 | 47,42 | 49,33 | 2,88% | - |
| 29.05.2024 | 48,73 | 49,14 | 47,52 | 47,95 | -2,02% | - |
| 28.05.2024 | 47,68 | 48,96 | 47,52 | 48,94 | 2,64% | - |
| 27.05.2024 | 47,96 | 47,98 | 47,57 | 47,68 | 0,15% | 2,00 |
| 24.05.2024 | 45,93 | 47,78 | 45,57 | 47,61 | 3,57% | - |
| 23.05.2024 | 47,77 | 47,96 | 45,33 | 45,97 | -3,18% | - |
| 22.05.2024 | 45,44 | 49,04 | 45,15 | 47,48 | 4,50% | 20,00 |
| 21.05.2024 | 44,53 | 48,35 | 44,50 | 45,44 | 0,35% | 20,00 |
| 20.05.2024 | 43,52 | 45,28 | 43,36 | 45,28 | 4,20% | 25,00 |
| 17.05.2024 | 43,19 | 43,87 | 42,17 | 43,45 | 0,39% | - |
| 16.05.2024 | 43,80 | 44,05 | 42,42 | 43,28 | -0,44% | - |
| 15.05.2024 | 40,73 | 43,59 | 40,63 | 43,47 | 6,79% | - |
| 14.05.2024 | 40,72 | 41,36 | 39,78 | 40,71 | -0,01% | 20,00 |
| 13.05.2024 | 40,79 | 41,78 | 40,48 | 40,71 | -1,19% | - |
| 10.05.2024 | 40,58 | 43,10 | 40,58 | 41,20 | 0,98% | 135,00 |
| 09.05.2024 | 38,84 | 41,18 | 38,84 | 40,80 | 3,95% | - |
| 08.05.2024 | 40,92 | 40,98 | 38,91 | 39,25 | -4,01% | 17,00 |
| 07.05.2024 | 40,39 | 41,72 | 40,34 | 40,89 | 1,24% | - |
| 06.05.2024 | 41,77 | 42,08 | 39,57 | 40,39 | -2,72% | - |
| 03.05.2024 | 38,62 | 43,53 | 37,87 | 41,52 | -4,10% | - |
| 02.05.2024 | 34,40 | 45,27 | 32,30 | 43,30 | 25,71% | 2,00 |
| 30.04.2024 | 34,62 | 35,59 | 33,92 | 34,44 | -0,40% | - |
| 29.04.2024 | 32,83 | 35,46 | 32,83 | 34,58 | 5,27% | - |
| 26.04.2024 | 32,98 | 33,45 | 32,52 | 32,85 | -1,02% | - |
| 25.04.2024 | 32,83 | 33,86 | 32,63 | 33,19 | 1,08% | - |
| 24.04.2024 | 32,68 | 33,22 | 32,16 | 32,84 | 0,44% | 2,00 |
| 23.04.2024 | 29,79 | 32,73 | 29,62 | 32,69 | 9,88% | - |
| 22.04.2024 | 28,56 | 29,96 | 28,36 | 29,75 | 4,02% | - |
| 19.04.2024 | 29,06 | 29,33 | 28,44 | 28,60 | -1,58% | - |
| 18.04.2024 | 29,75 | 30,11 | 28,74 | 29,06 | -2,70% | - |
| 17.04.2024 | 31,04 | 31,32 | 29,42 | 29,87 | -3,79% | - |
| 16.04.2024 | 29,99 | 31,32 | 29,48 | 31,04 | 3,60% | - |
| 15.04.2024 | 31,31 | 31,73 | 29,61 | 29,96 | -4,95% | - |
| 12.04.2024 | 31,58 | 32,32 | 30,66 | 31,52 | -0,17% | - |
| 11.04.2024 | 32,17 | 32,52 | 31,15 | 31,58 | -1,83% | - |
| 10.04.2024 | 32,14 | 32,23 | 30,62 | 32,17 | 0,06% | - |
| 09.04.2024 | 30,90 | 32,36 | 30,63 | 32,15 | 3,96% | - |
| 08.04.2024 | 31,07 | 31,53 | 30,83 | 30,92 | -0,45% | - |
| 05.04.2024 | 30,61 | 31,52 | 30,48 | 31,06 | 1,47% | - |
| 04.04.2024 | 31,46 | 31,95 | 30,51 | 30,61 | -3,24% | - |
| 03.04.2024 | 31,11 | 32,31 | 30,71 | 31,64 | 1,98% | - |
| 02.04.2024 | 32,81 | 32,81 | 30,28 | 31,02 | -5,43% | 2,00 |
| 28.03.2024 | 32,64 | 33,44 | 32,01 | 32,80 | 0,61% | - |
| 27.03.2024 | 31,22 | 32,80 | 30,62 | 32,60 | 4,76% | - |
| 26.03.2024 | 28,71 | 31,24 | 28,50 | 31,12 | 8,43% | - |
| 25.03.2024 | 27,92 | 28,77 | 27,59 | 28,70 | 2,10% | - |
| 22.03.2024 | 29,44 | 29,74 | 27,77 | 28,11 | -5,26% | - |
| 21.03.2024 | 29,72 | 31,03 | 29,23 | 29,67 | -0,17% | - |
| 20.03.2024 | 28,35 | 30,12 | 28,35 | 29,72 | 4,76% | 67,00 |
| 19.03.2024 | 28,63 | 28,89 | 27,21 | 28,37 | -0,84% | - |
| 18.03.2024 | 26,28 | 28,69 | 26,23 | 28,61 | 8,78% | - |
| 15.03.2024 | 25,73 | 26,36 | 25,37 | 26,30 | 2,22% | - |
| 14.03.2024 | 26,16 | 26,29 | 25,20 | 25,73 | -1,34% | - |
| 13.03.2024 | 27,39 | 27,83 | 25,91 | 26,08 | -4,71% | - |
| 12.03.2024 | 27,02 | 27,55 | 26,50 | 27,37 | 1,26% | - |
| 11.03.2024 | 28,16 | 28,17 | 26,90 | 27,03 | -3,81% | 2,00 |
| 08.03.2024 | 27,11 | 28,35 | 26,44 | 28,10 | 3,73% | 93,00 |
| 07.03.2024 | 24,88 | 27,68 | 24,68 | 27,09 | 9,06% | 4,00 |
| 06.03.2024 | 24,93 | 25,40 | 24,14 | 24,84 | -0,12% | - |