37,310€
1,88%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 36,64 | 38,62 | 36,62 | 37,42 | 2,19% | - |
| 30.03.2023 | 35,78 | 36,81 | 35,30 | 36,62 | 2,51% | - |
| 29.03.2023 | 37,27 | 38,04 | 35,08 | 35,73 | -3,71% | - |
| 28.03.2023 | 37,41 | 37,78 | 36,46 | 37,10 | -1,03% | - |
| 27.03.2023 | 39,15 | 39,28 | 37,30 | 37,49 | -4,21% | 659,00 |
| 24.03.2023 | 38,53 | 39,18 | 38,15 | 39,13 | 1,54% | 671,00 |
| 23.03.2023 | 38,00 | 39,48 | 38,00 | 38,54 | 0,75% | - |
| 22.03.2023 | 40,48 | 41,05 | 38,14 | 38,25 | -5,63% | - |
| 21.03.2023 | 38,87 | 40,87 | 38,68 | 40,53 | 4,41% | - |
| 20.03.2023 | 38,34 | 39,12 | 37,69 | 38,82 | 0,73% | - |
| 17.03.2023 | 38,85 | 39,77 | 37,77 | 38,54 | -1,29% | - |
| 16.03.2023 | 39,71 | 39,85 | 38,07 | 39,04 | -1,98% | 25,00 |
| 15.03.2023 | 39,64 | 40,26 | 38,36 | 39,83 | -0,58% | - |
| 14.03.2023 | 37,32 | 40,07 | 37,23 | 40,06 | 7,72% | - |
| 13.03.2023 | 36,17 | 38,10 | 34,75 | 37,19 | 5,14% | 136,00 |
| 10.03.2023 | 37,12 | 37,64 | 34,56 | 35,37 | -5,11% | 401,00 |
| 09.03.2023 | 38,74 | 39,35 | 37,09 | 37,28 | -3,75% | 134,00 |
| 08.03.2023 | 39,83 | 40,21 | 38,34 | 38,73 | -2,67% | - |
| 07.03.2023 | 39,97 | 41,01 | 39,42 | 39,79 | -0,44% | - |
| 06.03.2023 | 39,46 | 41,97 | 39,40 | 39,97 | 2,15% | 14,00 |
| 03.03.2023 | 37,01 | 39,39 | 36,82 | 39,13 | 5,47% | 131,00 |
| 02.03.2023 | 34,50 | 37,53 | 34,02 | 37,10 | 7,44% | 16,00 |
| 01.03.2023 | 33,83 | 34,56 | 33,29 | 34,53 | 1,59% | - |
| 28.02.2023 | 33,89 | 34,09 | 33,21 | 33,99 | 0,35% | 3,00 |
| 27.02.2023 | 34,72 | 34,99 | 33,85 | 33,87 | -1,87% | 2,00 |
| 24.02.2023 | 36,00 | 36,50 | 34,16 | 34,52 | -4,16% | - |
| 23.02.2023 | 34,85 | 37,40 | 33,67 | 36,02 | -4,82% | - |
| 22.02.2023 | 36,63 | 38,12 | 35,57 | 37,84 | 3,25% | 5,00 |
| 21.02.2023 | 38,96 | 39,01 | 36,50 | 36,65 | -5,89% | - |
| 20.02.2023 | 38,96 | 38,99 | 38,90 | 38,94 | -0,03% | 2,00 |
| 17.02.2023 | 40,77 | 40,97 | 38,87 | 38,95 | -4,34% | 150,00 |
| 16.02.2023 | 40,28 | 41,25 | 39,49 | 40,72 | 0,99% | - |
| 15.02.2023 | 38,81 | 40,63 | 38,57 | 40,32 | 3,96% | - |
| 14.02.2023 | 38,79 | 38,88 | 37,84 | 38,78 | -0,21% | 129,00 |
| 13.02.2023 | 38,32 | 39,07 | 38,06 | 38,87 | 1,30% | - |
| 10.02.2023 | 38,44 | 39,31 | 38,07 | 38,37 | -0,06% | - |
| 09.02.2023 | 39,87 | 40,03 | 38,11 | 38,39 | -3,78% | 75,00 |
| 08.02.2023 | 41,03 | 41,63 | 39,76 | 39,90 | -2,87% | 50,00 |
| 07.02.2023 | 40,31 | 41,55 | 40,03 | 41,08 | 1,73% | - |
| 06.02.2023 | 41,65 | 42,33 | 40,17 | 40,38 | -3,10% | 60,00 |
| 03.02.2023 | 41,29 | 42,33 | 40,73 | 41,67 | 1,23% | 41,00 |
| 02.02.2023 | 37,55 | 41,18 | 37,53 | 41,17 | 9,27% | - |
| 01.02.2023 | 37,45 | 38,32 | 36,84 | 37,67 | 0,49% | - |
| 31.01.2023 | 37,04 | 37,82 | 36,98 | 37,49 | 1,03% | - |
| 30.01.2023 | 36,94 | 37,41 | 36,06 | 37,11 | 0,46% | 28,00 |
| 27.01.2023 | 36,19 | 37,55 | 35,86 | 36,94 | 2,14% | 17,00 |
| 26.01.2023 | 36,54 | 36,90 | 35,72 | 36,16 | -1,06% | 3,00 |
| 25.01.2023 | 38,11 | 38,22 | 36,34 | 36,55 | -4,48% | 4,00 |
| 24.01.2023 | 38,35 | 38,57 | 37,96 | 38,27 | -0,66% | - |
| 23.01.2023 | 39,16 | 39,74 | 38,27 | 38,52 | -2,14% | - |
| 20.01.2023 | 38,04 | 39,42 | 37,90 | 39,36 | 4,07% | 28,00 |
| 19.01.2023 | 38,32 | 38,40 | 37,17 | 37,82 | -0,86% | - |
| 18.01.2023 | 39,81 | 40,63 | 38,15 | 38,15 | -4,19% | - |
| 17.01.2023 | 38,10 | 40,14 | 37,47 | 39,82 | 4,51% | 4,00 |
| 16.01.2023 | 38,05 | 38,16 | 38,02 | 38,10 | 0,02% | 4,00 |
| 13.01.2023 | 37,24 | 38,15 | 36,45 | 38,09 | 2,86% | 20,00 |
| 12.01.2023 | 39,01 | 39,13 | 35,13 | 37,03 | -5,29% | 20,00 |
| 11.01.2023 | 41,69 | 43,57 | 36,91 | 39,10 | -5,50% | 22,00 |
| 10.01.2023 | 42,03 | 42,57 | 41,13 | 41,38 | -1,62% | - |
| 09.01.2023 | 43,22 | 43,66 | 41,83 | 42,06 | -2,86% | 26,00 |
| 06.01.2023 | 44,07 | 44,94 | 42,98 | 43,30 | -1,66% | 100,00 |
| 05.01.2023 | 43,78 | 44,77 | 42,44 | 44,03 | 0,41% | 49,00 |
| 04.01.2023 | 42,18 | 44,44 | 41,96 | 43,85 | 3,79% | 28,00 |
| 03.01.2023 | 42,24 | 44,16 | 41,40 | 42,24 | 0,16% | 18,00 |
| 02.01.2023 | 42,09 | 42,24 | 42,07 | 42,18 | 4,83% | 9,00 |
| 30.12.2022 | 40,37 | 40,39 | 40,19 | 40,23 | -0,30% | - |
| 29.12.2022 | 38,88 | 40,99 | 38,78 | 40,35 | 3,61% | 103,00 |
| 28.12.2022 | 39,61 | 40,13 | 38,25 | 38,95 | -1,64% | - |
| 27.12.2022 | 39,38 | 39,69 | 38,92 | 39,59 | 0,28% | 48,00 |
| 23.12.2022 | 40,39 | 40,59 | 38,86 | 39,48 | -2,21% | - |
| 22.12.2022 | 39,99 | 40,42 | 38,77 | 40,37 | 0,84% | - |
| 21.12.2022 | 39,27 | 40,31 | 39,11 | 40,04 | 2,48% | - |
| 20.12.2022 | 38,37 | 39,26 | 37,88 | 39,07 | 1,81% | - |
| 19.12.2022 | 39,03 | 39,13 | 37,97 | 38,37 | -1,94% | - |
| 16.12.2022 | 37,95 | 39,31 | 37,49 | 39,13 | 2,67% | - |
| 15.12.2022 | 38,42 | 38,46 | 36,74 | 38,11 | -0,79% | 22,00 |
| 14.12.2022 | 38,87 | 39,62 | 37,86 | 38,42 | -1,16% | - |
| 13.12.2022 | 41,36 | 41,59 | 37,47 | 38,87 | -6,12% | 39,00 |
| 12.12.2022 | 40,97 | 42,08 | 40,48 | 41,40 | 1,03% | - |
| 09.12.2022 | 41,92 | 42,14 | 40,91 | 40,98 | -2,20% | - |
| 08.12.2022 | 40,23 | 42,79 | 40,19 | 41,90 | 3,92% | - |
| 07.12.2022 | 39,25 | 40,41 | 38,58 | 40,32 | 2,94% | - |
| 06.12.2022 | 40,51 | 40,52 | 39,05 | 39,17 | -3,06% | - |
| 05.12.2022 | 40,41 | 40,60 | 39,32 | 40,40 | -0,46% | - |
| 02.12.2022 | 40,44 | 41,47 | 40,17 | 40,59 | 0,24% | 20,00 |
| 01.12.2022 | 40,24 | 40,50 | 39,16 | 40,49 | 0,22% | - |
| 30.11.2022 | 38,65 | 41,99 | 38,34 | 40,40 | 4,41% | - |
| 29.11.2022 | 39,64 | 40,49 | 38,50 | 38,69 | -2,87% | 2,00 |
| 28.11.2022 | 38,03 | 39,91 | 37,00 | 39,84 | 4,94% | - |
| 25.11.2022 | 37,97 | 38,31 | 37,52 | 37,96 | -0,15% | - |
| 24.11.2022 | 37,92 | 38,12 | 37,91 | 38,02 | -0,18% | - |
| 23.11.2022 | 36,24 | 38,44 | 35,73 | 38,09 | 4,63% | - |
| 22.11.2022 | 37,66 | 37,73 | 36,12 | 36,40 | -3,40% | - |
| 21.11.2022 | 37,69 | 38,05 | 36,84 | 37,68 | 0,71% | - |
| 18.11.2022 | 37,90 | 39,61 | 37,42 | 37,42 | -1,44% | 7,00 |
| 17.11.2022 | 38,15 | 39,09 | 37,20 | 37,96 | -0,19% | - |
| 16.11.2022 | 40,74 | 40,77 | 37,60 | 38,03 | -6,74% | - |
| 15.11.2022 | 38,31 | 41,61 | 37,95 | 40,78 | 6,64% | - |
| 14.11.2022 | 38,48 | 38,68 | 37,04 | 38,24 | -0,46% | 19,00 |
| 11.11.2022 | 37,97 | 38,91 | 37,08 | 38,42 | 1,34% | - |