34,810$
-7,17%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 37,27 | 37,64 | 34,09 | 34,81 | -7,17% | 1.817.626,00 |
| 16.10.2024 | 37,80 | 38,00 | 37,31 | 37,50 | -0,27% | 739.996,00 |
| 15.10.2024 | 36,98 | 38,11 | 36,98 | 37,60 | 0,70% | 770.969,00 |
| 14.10.2024 | 37,51 | 38,94 | 36,67 | 37,34 | 0,73% | 1.092.919,00 |
| 11.10.2024 | 36,05 | 37,35 | 35,66 | 37,07 | 2,57% | 1.615.708,00 |
| 10.10.2024 | 38,75 | 38,75 | 35,16 | 36,14 | -7,57% | 3.173.070,00 |
| 09.10.2024 | 39,52 | 39,98 | 38,88 | 39,10 | -1,96% | 685.155,00 |
| 08.10.2024 | 41,92 | 42,70 | 39,85 | 39,88 | -4,48% | 698.852,00 |
| 07.10.2024 | 41,59 | 42,35 | 40,85 | 41,75 | -0,07% | 549.185,00 |
| 04.10.2024 | 40,47 | 41,88 | 39,64 | 41,78 | 3,24% | 886.812,00 |
| 03.10.2024 | 41,05 | 41,71 | 39,91 | 40,47 | -1,70% | 555.151,00 |
| 02.10.2024 | 42,39 | 42,39 | 40,58 | 41,17 | 0,15% | 967.267,00 |
| 01.10.2024 | 41,85 | 42,42 | 39,92 | 41,11 | -3,04% | 1.393.248,00 |
| 30.09.2024 | 42,25 | 43,21 | 41,39 | 42,40 | -0,12% | 1.188.772,00 |
| 27.09.2024 | 44,04 | 45,28 | 42,44 | 42,45 | -3,70% | 1.284.536,00 |
| 26.09.2024 | 44,51 | 45,03 | 42,59 | 44,08 | -1,25% | 1.366.314,00 |
| 25.09.2024 | 45,47 | 47,60 | 42,50 | 44,64 | -1,80% | 2.411.905,00 |
| 24.09.2024 | 45,04 | 46,36 | 44,76 | 45,46 | 0,09% | 717.673,00 |
| 23.09.2024 | 45,17 | 46,68 | 44,21 | 45,42 | 1,77% | 1.599.814,00 |
| 20.09.2024 | 44,55 | 45,98 | 43,17 | 44,63 | 0,40% | 1.789.301,00 |
| 19.09.2024 | 44,29 | 44,58 | 43,42 | 44,45 | 4,24% | 934.701,00 |
| 18.09.2024 | 42,70 | 44,49 | 42,39 | 42,64 | -0,98% | 711.430,00 |
| 17.09.2024 | 42,65 | 44,82 | 42,04 | 43,06 | 0,84% | 944.199,00 |
| 16.09.2024 | 43,71 | 44,53 | 42,66 | 42,70 | -2,89% | 964.249,00 |
| 13.09.2024 | 44,01 | 45,40 | 43,76 | 43,97 | 0,48% | 994.805,00 |
| 12.09.2024 | 42,75 | 45,10 | 42,75 | 43,76 | 2,39% | 838.979,00 |
| 11.09.2024 | 40,70 | 43,09 | 40,04 | 42,74 | 4,24% | 939.508,00 |
| 10.09.2024 | 42,25 | 42,49 | 39,58 | 41,00 | -2,94% | 878.401,00 |
| 09.09.2024 | 43,29 | 43,66 | 41,90 | 42,24 | -0,45% | 822.859,00 |
| 06.09.2024 | 42,85 | 43,46 | 41,13 | 42,43 | -0,79% | 985.839,00 |
| 05.09.2024 | 41,12 | 44,09 | 40,50 | 42,77 | 4,01% | 825.225,00 |
| 04.09.2024 | 41,75 | 42,05 | 40,86 | 41,12 | -1,56% | 740.852,00 |
| 03.09.2024 | 42,98 | 43,42 | 41,51 | 41,77 | -3,98% | 895.568,00 |
| 30.08.2024 | 44,78 | 45,95 | 42,83 | 43,50 | -1,58% | 1.006.827,00 |
| 29.08.2024 | 45,00 | 45,79 | 43,62 | 44,20 | -0,41% | 758.921,00 |
| 28.08.2024 | 45,25 | 45,62 | 44,21 | 44,38 | -2,61% | 844.378,00 |
| 27.08.2024 | 43,85 | 46,15 | 43,85 | 45,57 | 2,80% | 874.952,00 |
| 26.08.2024 | 44,81 | 45,58 | 43,92 | 44,33 | -0,61% | 703.403,00 |
| 23.08.2024 | 42,96 | 44,95 | 42,63 | 44,60 | 4,94% | 880.033,00 |
| 22.08.2024 | 43,17 | 43,66 | 41,82 | 42,50 | -0,56% | 651.560,00 |
| 21.08.2024 | 42,45 | 43,44 | 41,24 | 42,74 | 1,93% | 1.098.989,00 |
| 20.08.2024 | 43,99 | 44,76 | 41,76 | 41,93 | -8,27% | 2.067.808,00 |
| 19.08.2024 | 44,24 | 46,43 | 44,18 | 45,71 | 2,26% | 1.102.984,00 |
| 16.08.2024 | 43,58 | 44,89 | 43,58 | 44,70 | 2,01% | 828.571,00 |
| 15.08.2024 | 42,72 | 44,91 | 42,26 | 43,82 | 5,06% | 1.304.323,00 |
| 14.08.2024 | 41,63 | 42,03 | 40,88 | 41,71 | 0,26% | 696.061,00 |
| 13.08.2024 | 39,83 | 42,50 | 38,57 | 41,60 | 5,66% | 1.406.655,00 |
| 12.08.2024 | 37,63 | 39,52 | 36,72 | 39,37 | 4,99% | 1.033.800,00 |
| 09.08.2024 | 36,44 | 37,92 | 36,24 | 37,50 | 1,68% | 1.489.687,00 |
| 08.08.2024 | 37,68 | 38,87 | 36,31 | 36,88 | -0,43% | 1.772.234,00 |
| 07.08.2024 | 39,14 | 40,87 | 36,92 | 37,04 | -14,63% | 4.088.509,00 |
| 06.08.2024 | 41,00 | 45,27 | 40,59 | 43,39 | 6,43% | 1.444.045,00 |
| 05.08.2024 | 39,15 | 42,21 | 38,51 | 40,77 | -2,16% | 1.825.239,00 |
| 02.08.2024 | 41,25 | 43,55 | 40,16 | 41,67 | 18,35% | 4.446.250,00 |
| 01.08.2024 | 36,90 | 37,38 | 34,61 | 35,21 | -4,66% | 2.527.252,00 |
| 31.07.2024 | 37,38 | 38,23 | 36,41 | 36,93 | 1,62% | 1.403.334,00 |
| 30.07.2024 | 37,51 | 38,55 | 36,00 | 36,34 | -2,36% | 2.334.097,00 |
| 29.07.2024 | 39,56 | 39,73 | 35,71 | 37,22 | -7,07% | 3.380.350,00 |
| 26.07.2024 | 37,61 | 40,85 | 35,59 | 40,05 | -1,48% | 4.686.310,00 |
| 25.07.2024 | 42,41 | 42,60 | 40,61 | 40,65 | -4,47% | 1.124.010,00 |
| 24.07.2024 | 43,49 | 44,54 | 42,26 | 42,55 | -3,23% | 615.581,00 |
| 23.07.2024 | 42,94 | 44,90 | 42,56 | 43,97 | 1,71% | 732.874,00 |
| 22.07.2024 | 43,47 | 43,65 | 42,11 | 43,23 | -0,98% | 1.044.206,00 |
| 19.07.2024 | 43,21 | 43,77 | 41,96 | 43,66 | 2,44% | 1.017.609,00 |
| 18.07.2024 | 45,78 | 47,12 | 42,40 | 42,62 | -6,60% | 1.006.197,00 |
| 17.07.2024 | 46,67 | 48,24 | 45,34 | 45,63 | -2,89% | 1.241.374,00 |
| 16.07.2024 | 47,93 | 47,93 | 45,66 | 46,99 | -0,66% | 1.276.614,00 |
| 15.07.2024 | 46,13 | 47,34 | 45,79 | 47,30 | 2,67% | 1.144.248,00 |
| 12.07.2024 | 45,41 | 46,81 | 45,21 | 46,07 | 1,90% | 1.009.585,00 |
| 11.07.2024 | 45,00 | 46,35 | 44,70 | 45,21 | 2,03% | 1.104.245,00 |
| 10.07.2024 | 43,72 | 45,18 | 43,41 | 44,31 | 3,09% | 1.360.565,00 |
| 09.07.2024 | 41,90 | 43,01 | 41,74 | 42,98 | 1,99% | 1.092.925,00 |
| 08.07.2024 | 40,91 | 42,57 | 40,76 | 42,14 | 4,26% | 1.710.070,00 |
| 05.07.2024 | 40,27 | 40,55 | 39,43 | 40,42 | 1,51% | 726.620,00 |
| 03.07.2024 | 38,91 | 40,18 | 38,86 | 39,82 | 1,71% | 1.086.196,00 |
| 02.07.2024 | 39,65 | 39,82 | 38,58 | 39,15 | -0,76% | 1.285.519,00 |
| 01.07.2024 | 40,15 | 40,87 | 38,67 | 39,45 | -2,25% | 1.500.848,00 |
| 28.06.2024 | 40,66 | 42,29 | 39,45 | 40,36 | -0,17% | 3.837.306,00 |
| 27.06.2024 | 40,46 | 40,64 | 39,32 | 40,43 | -0,52% | 1.553.020,00 |
| 26.06.2024 | 39,89 | 40,77 | 39,33 | 40,64 | 1,22% | 935.741,00 |
| 25.06.2024 | 40,00 | 41,82 | 39,87 | 40,15 | 0,43% | 1.241.571,00 |
| 24.06.2024 | 42,94 | 43,46 | 39,04 | 39,98 | -6,68% | 2.750.351,00 |
| 21.06.2024 | 42,97 | 43,08 | 41,82 | 42,84 | 0,61% | 1.071.364,00 |
| 20.06.2024 | 42,36 | 43,56 | 42,04 | 42,58 | -0,58% | 1.133.800,00 |
| 18.06.2024 | 42,64 | 43,35 | 41,65 | 42,83 | -0,40% | 922.358,00 |
| 17.06.2024 | 44,86 | 44,92 | 42,88 | 43,00 | -5,14% | 1.041.140,00 |
| 14.06.2024 | 44,74 | 45,44 | 44,28 | 45,33 | -0,26% | 1.056.497,00 |
| 13.06.2024 | 47,00 | 47,47 | 45,31 | 45,45 | -3,93% | 1.078.072,00 |
| 12.06.2024 | 49,29 | 49,71 | 47,30 | 47,31 | -2,23% | 670.040,00 |
| 11.06.2024 | 48,61 | 48,61 | 46,64 | 48,39 | -0,23% | 1.053.588,00 |
| 10.06.2024 | 48,77 | 48,95 | 46,11 | 48,50 | -0,72% | 1.897.597,00 |
| 07.06.2024 | 49,04 | 50,22 | 48,64 | 48,85 | -1,45% | 1.046.332,00 |
| 06.06.2024 | 51,48 | 53,64 | 49,00 | 49,57 | -4,75% | 1.484.464,00 |
| 05.06.2024 | 51,53 | 52,76 | 50,79 | 52,04 | 1,66% | 853.568,00 |
| 04.06.2024 | 51,17 | 51,96 | 50,64 | 51,19 | -1,56% | 1.106.672,00 |
| 03.06.2024 | 52,12 | 53,25 | 50,81 | 52,00 | 1,50% | 874.668,00 |
| 31.05.2024 | 53,66 | 53,69 | 50,82 | 51,23 | -4,12% | 1.212.529,00 |
| 30.05.2024 | 52,23 | 53,51 | 51,41 | 53,43 | 3,23% | 1.518.605,00 |
| 29.05.2024 | 51,97 | 53,15 | 51,63 | 51,76 | -2,23% | 833.965,00 |
| 28.05.2024 | 52,17 | 53,08 | 51,60 | 52,94 | 2,34% | 1.013.305,00 |