29,750€
-2,70%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,77 | 30,87 | 29,32 | 29,66 | -2,99% | - |
| 20.02.2025 | 30,44 | 30,68 | 29,96 | 30,58 | 0,54% | - |
| 19.02.2025 | 31,23 | 31,99 | 30,26 | 30,41 | -2,81% | - |
| 18.02.2025 | 32,05 | 32,84 | 31,04 | 31,29 | -2,36% | - |
| 17.02.2025 | 31,83 | 32,05 | 31,40 | 32,05 | 0,60% | - |
| 14.02.2025 | 31,16 | 32,29 | 30,85 | 31,86 | 2,12% | - |
| 13.02.2025 | 31,53 | 32,04 | 30,67 | 31,20 | -1,64% | - |
| 12.02.2025 | 32,35 | 32,59 | 31,46 | 31,72 | -1,95% | - |
| 11.02.2025 | 34,18 | 34,18 | 31,87 | 32,35 | -5,45% | - |
| 10.02.2025 | 34,83 | 35,64 | 33,25 | 34,21 | -2,17% | - |
| 07.02.2025 | 35,87 | 36,02 | 34,80 | 34,97 | -1,13% | - |
| 06.02.2025 | 35,27 | 36,33 | 35,27 | 35,37 | 0,14% | - |
| 05.02.2025 | 34,67 | 35,39 | 34,23 | 35,32 | 1,87% | - |
| 04.02.2025 | 35,36 | 35,43 | 34,65 | 34,67 | -1,99% | - |
| 03.02.2025 | 35,45 | 36,69 | 35,34 | 35,38 | -1,02% | 100,00 |
| 31.01.2025 | 35,44 | 36,50 | 35,30 | 35,74 | 0,59% | - |
| 30.01.2025 | 34,90 | 35,99 | 34,77 | 35,53 | 1,82% | - |
| 29.01.2025 | 34,90 | 35,84 | 34,73 | 34,90 | -0,16% | - |
| 28.01.2025 | 34,86 | 36,11 | 34,86 | 34,95 | 0,26% | - |
| 27.01.2025 | 34,37 | 35,61 | 34,11 | 34,86 | 0,33% | 2,00 |
| 24.01.2025 | 33,84 | 34,77 | 33,24 | 34,75 | 2,09% | - |
| 23.01.2025 | 33,62 | 34,08 | 33,08 | 34,04 | 0,61% | 34,00 |
| 22.01.2025 | 33,85 | 34,40 | 33,69 | 33,83 | -0,68% | - |
| 21.01.2025 | 33,80 | 34,71 | 33,69 | 34,06 | 0,68% | - |
| 20.01.2025 | 33,96 | 34,12 | 33,81 | 33,83 | -1,08% | - |
| 17.01.2025 | 36,43 | 36,82 | 33,42 | 34,20 | -6,13% | - |
| 16.01.2025 | 34,94 | 36,62 | 34,89 | 36,44 | 4,46% | 4,00 |
| 15.01.2025 | 34,73 | 35,70 | 34,54 | 34,88 | 0,43% | 29,00 |
| 14.01.2025 | 35,35 | 35,87 | 34,43 | 34,73 | -1,49% | - |
| 13.01.2025 | 35,11 | 35,33 | 33,84 | 35,26 | 0,07% | 40,00 |
| 10.01.2025 | 36,37 | 36,58 | 34,71 | 35,23 | -3,12% | 40,00 |
| 09.01.2025 | 36,33 | 36,40 | 36,32 | 36,37 | 0,07% | - |
| 08.01.2025 | 35,81 | 36,63 | 34,14 | 36,34 | 1,78% | - |
| 07.01.2025 | 35,96 | 36,73 | 35,38 | 35,71 | -0,90% | - |
| 06.01.2025 | 35,56 | 36,81 | 35,23 | 36,03 | 1,09% | - |
| 03.01.2025 | 34,92 | 35,93 | 34,79 | 35,64 | 2,15% | 10,00 |
| 02.01.2025 | 35,32 | 36,19 | 34,16 | 34,89 | -0,74% | - |
| 30.12.2024 | 35,38 | 35,39 | 35,14 | 35,15 | 0,31% | - |
| 27.12.2024 | 35,18 | 36,21 | 34,91 | 35,04 | -0,45% | 450,00 |
| 23.12.2024 | 34,43 | 35,21 | 33,83 | 35,20 | 9,73% | - |
| 20.12.2024 | 32,11 | 34,76 | 31,23 | 32,08 | 0,00% | - |
| 19.12.2024 | 32,08 | 32,27 | 31,36 | 32,08 | -0,02% | - |
| 18.12.2024 | 32,63 | 32,89 | 31,70 | 32,09 | -1,64% | - |
| 17.12.2024 | 31,98 | 32,83 | 31,19 | 32,62 | 2,16% | - |
| 16.12.2024 | 31,09 | 32,05 | 30,46 | 31,93 | 2,47% | - |
| 13.12.2024 | 32,79 | 32,83 | 30,90 | 31,16 | -4,97% | - |
| 12.12.2024 | 32,64 | 33,10 | 32,19 | 32,79 | 0,47% | 51,00 |
| 11.12.2024 | 31,80 | 33,20 | 31,80 | 32,64 | 2,63% | - |
| 10.12.2024 | 30,28 | 32,24 | 30,28 | 31,80 | 5,12% | 10,00 |
| 09.12.2024 | 28,46 | 31,25 | 28,46 | 30,25 | 6,27% | - |
| 06.12.2024 | 28,59 | 30,50 | 27,92 | 28,47 | -0,54% | 789,00 |
| 05.12.2024 | 30,82 | 30,82 | 28,45 | 28,62 | -7,12% | - |
| 04.12.2024 | 31,54 | 31,92 | 30,10 | 30,82 | -2,31% | 52,00 |
| 03.12.2024 | 30,95 | 31,84 | 30,62 | 31,55 | 1,89% | - |
| 02.12.2024 | 28,95 | 31,85 | 28,95 | 30,96 | 6,69% | - |
| 29.11.2024 | 29,62 | 30,05 | 28,95 | 29,02 | -2,03% | - |
| 28.11.2024 | 29,40 | 29,73 | 29,40 | 29,62 | 0,73% | - |
| 27.11.2024 | 28,64 | 29,64 | 28,41 | 29,41 | 2,42% | 20,00 |
| 26.11.2024 | 28,98 | 29,68 | 28,62 | 28,71 | -1,20% | - |
| 25.11.2024 | 29,57 | 29,69 | 28,79 | 29,06 | -1,72% | - |
| 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% | - |