18,730$
-2,24%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,08 | 19,39 | 18,55 | 18,73 | -2,24% | 966.009,00 |
| 31.03.2025 | 19,04 | 19,46 | 18,75 | 19,16 | -0,62% | 1.079.620,00 |
| 28.03.2025 | 19,71 | 19,71 | 18,87 | 19,28 | -2,68% | 934.459,00 |
| 27.03.2025 | 19,60 | 19,84 | 19,18 | 19,81 | 0,76% | 804.271,00 |
| 26.03.2025 | 20,24 | 20,30 | 19,12 | 19,66 | -2,77% | 976.014,00 |
| 25.03.2025 | 20,69 | 20,80 | 19,80 | 20,22 | -1,94% | 1.271.843,00 |
| 24.03.2025 | 20,78 | 21,15 | 20,50 | 20,62 | 1,63% | 676.612,00 |
| 21.03.2025 | 20,30 | 20,56 | 19,90 | 20,29 | -1,74% | 1.255.779,00 |
| 20.03.2025 | 20,40 | 21,06 | 20,31 | 20,65 | 0,15% | 910.727,00 |
| 19.03.2025 | 20,01 | 20,85 | 19,69 | 20,62 | 2,79% | 1.348.426,00 |
| 18.03.2025 | 19,58 | 20,39 | 19,08 | 20,06 | 1,78% | 1.373.016,00 |
| 17.03.2025 | 19,21 | 20,12 | 19,21 | 19,71 | 2,76% | 1.678.971,00 |
| 14.03.2025 | 18,46 | 19,28 | 18,39 | 19,18 | 5,50% | 1.800.286,00 |
| 13.03.2025 | 18,62 | 18,92 | 17,90 | 18,18 | -3,14% | 1.602.994,00 |
| 12.03.2025 | 18,57 | 19,35 | 18,03 | 18,77 | 4,92% | 1.966.718,00 |
| 11.03.2025 | 18,15 | 18,45 | 17,68 | 17,89 | -1,54% | 3.730.063,00 |
| 10.03.2025 | 17,70 | 18,38 | 17,64 | 18,17 | 1,17% | 2.085.141,00 |
| 07.03.2025 | 18,67 | 18,72 | 17,92 | 17,96 | -4,06% | 2.014.311,00 |
| 06.03.2025 | 18,60 | 19,51 | 18,27 | 18,72 | -2,04% | 1.713.110,00 |
| 05.03.2025 | 19,18 | 19,51 | 18,81 | 19,11 | -1,90% | 2.359.612,00 |
| 04.03.2025 | 20,00 | 20,23 | 18,77 | 19,48 | -6,26% | 4.243.854,00 |
| 03.03.2025 | 21,83 | 22,39 | 20,53 | 20,78 | -6,14% | 3.071.115,00 |
| 28.02.2025 | 21,68 | 22,16 | 20,38 | 22,14 | 1,84% | 3.851.605,00 |
| 27.02.2025 | 24,18 | 25,52 | 21,43 | 21,74 | -35,28% | 12.302.951,00 |
| 26.02.2025 | 33,38 | 34,99 | 33,35 | 33,59 | 0,75% | 1.721.498,00 |
| 25.02.2025 | 33,50 | 35,12 | 32,66 | 33,34 | 2,14% | 2.068.958,00 |
| 24.02.2025 | 31,00 | 33,20 | 30,94 | 32,64 | 5,29% | 1.259.026,00 |
| 21.02.2025 | 32,26 | 32,41 | 30,68 | 31,00 | -3,49% | 900.068,00 |
| 20.02.2025 | 31,57 | 32,21 | 31,25 | 32,12 | 1,26% | 1.141.430,00 |
| 19.02.2025 | 32,35 | 32,62 | 31,53 | 31,72 | -2,76% | 902.379,00 |
| 18.02.2025 | 33,23 | 34,35 | 32,40 | 32,62 | -2,54% | 1.066.351,00 |
| 14.02.2025 | 32,89 | 33,92 | 32,29 | 33,47 | 2,64% | 1.157.899,00 |
| 13.02.2025 | 33,00 | 33,18 | 31,94 | 32,61 | -0,91% | 1.250.756,00 |
| 12.02.2025 | 32,95 | 33,40 | 32,62 | 32,91 | -1,82% | 710.647,00 |
| 11.02.2025 | 34,67 | 34,82 | 32,95 | 33,52 | -4,85% | 964.444,00 |
| 10.02.2025 | 36,44 | 36,59 | 34,29 | 35,23 | -2,41% | 1.066.563,00 |
| 07.02.2025 | 36,59 | 37,35 | 35,93 | 36,10 | -1,74% | 962.939,00 |
| 06.02.2025 | 36,80 | 37,71 | 36,63 | 36,74 | 0,14% | 771.164,00 |
| 05.02.2025 | 35,97 | 36,83 | 35,62 | 36,69 | 1,94% | 671.922,00 |
| 04.02.2025 | 36,27 | 36,70 | 35,94 | 35,99 | -1,13% | 698.220,00 |
| 03.02.2025 | 36,25 | 37,79 | 36,09 | 36,40 | -1,78% | 775.928,00 |
| 31.01.2025 | 37,15 | 37,93 | 36,60 | 37,06 | 0,14% | 614.204,00 |
| 30.01.2025 | 36,76 | 37,62 | 36,60 | 37,01 | 1,79% | 706.732,00 |
| 29.01.2025 | 36,52 | 37,35 | 36,17 | 36,36 | -0,11% | 759.381,00 |
| 28.01.2025 | 36,72 | 37,64 | 36,39 | 36,40 | -0,46% | 602.205,00 |
| 27.01.2025 | 36,47 | 37,38 | 36,38 | 36,57 | 0,19% | 786.854,00 |
| 24.01.2025 | 35,37 | 36,57 | 34,84 | 36,50 | 2,85% | 1.066.914,00 |
| 23.01.2025 | 34,75 | 35,51 | 34,44 | 35,49 | 1,40% | 730.614,00 |
| 22.01.2025 | 35,16 | 35,90 | 34,99 | 35,00 | -0,85% | 931.845,00 |
| 21.01.2025 | 35,31 | 36,24 | 34,89 | 35,30 | 0,43% | 1.122.652,00 |
| 17.01.2025 | 37,73 | 37,84 | 34,33 | 35,15 | -6,34% | 1.917.785,00 |
| 16.01.2025 | 36,10 | 37,71 | 35,96 | 37,53 | 4,39% | 1.308.997,00 |
| 15.01.2025 | 36,71 | 37,01 | 35,55 | 35,95 | 0,45% | 809.977,00 |
| 14.01.2025 | 36,60 | 36,70 | 35,46 | 35,79 | -1,16% | 608.875,00 |
| 13.01.2025 | 35,50 | 36,36 | 34,51 | 36,21 | 0,58% | 903.575,00 |
| 10.01.2025 | 36,67 | 37,01 | 35,53 | 36,00 | -3,97% | 1.144.536,00 |
| 08.01.2025 | 36,75 | 37,80 | 35,03 | 37,49 | 1,19% | 936.190,00 |
| 07.01.2025 | 37,37 | 38,18 | 36,62 | 37,05 | -0,82% | 576.168,00 |
| 06.01.2025 | 36,89 | 38,28 | 36,37 | 37,36 | 1,43% | 1.311.195,00 |
| 03.01.2025 | 36,05 | 37,00 | 36,00 | 36,83 | 2,76% | 596.172,00 |
| 02.01.2025 | 36,49 | 37,33 | 35,01 | 35,84 | -0,50% | 1.229.483,00 |
| 31.12.2024 | 37,25 | 37,50 | 35,70 | 36,02 | -2,31% | 977.176,00 |
| 30.12.2024 | 36,20 | 37,01 | 35,61 | 36,87 | -0,03% | 711.125,00 |
| 27.12.2024 | 37,01 | 37,21 | 36,27 | 36,88 | -1,31% | 642.745,00 |
| 26.12.2024 | 36,81 | 37,62 | 36,47 | 37,37 | 1,00% | 690.366,00 |
| 24.12.2024 | 36,50 | 37,01 | 35,93 | 37,00 | 1,07% | 540.922,00 |
| 23.12.2024 | 35,97 | 36,65 | 35,16 | 36,61 | 1,81% | 932.804,00 |
| 20.12.2024 | 32,66 | 36,31 | 32,46 | 35,96 | 8,09% | 4.209.851,00 |
| 19.12.2024 | 32,70 | 33,51 | 32,50 | 33,27 | 0,82% | 857.471,00 |
| 18.12.2024 | 34,23 | 34,48 | 32,78 | 33,00 | -3,59% | 1.097.159,00 |
| 17.12.2024 | 33,28 | 34,43 | 32,73 | 34,23 | 1,94% | 987.660,00 |
| 16.12.2024 | 32,76 | 33,72 | 31,89 | 33,58 | 2,82% | 1.250.027,00 |
| 13.12.2024 | 34,00 | 34,40 | 32,41 | 32,66 | -4,81% | 1.451.795,00 |
| 12.12.2024 | 34,25 | 34,78 | 33,70 | 34,31 | -0,61% | 1.045.856,00 |
| 11.12.2024 | 34,32 | 35,00 | 34,01 | 34,52 | 2,10% | 1.504.158,00 |
| 10.12.2024 | 31,93 | 34,00 | 31,71 | 33,81 | 5,33% | 1.354.459,00 |
| 09.12.2024 | 31,03 | 33,00 | 30,77 | 32,10 | 6,61% | 1.608.750,00 |
| 06.12.2024 | 30,50 | 30,89 | 29,48 | 30,11 | -0,53% | 923.119,00 |
| 05.12.2024 | 31,96 | 32,07 | 30,07 | 30,27 | -6,23% | 876.564,00 |
| 04.12.2024 | 33,20 | 33,47 | 31,64 | 32,28 | -3,27% | 1.296.076,00 |
| 03.12.2024 | 32,45 | 33,55 | 32,31 | 33,37 | 2,65% | 1.325.296,00 |
| 02.12.2024 | 32,13 | 33,65 | 31,88 | 32,51 | 6,14% | 1.589.385,00 |
| 29.11.2024 | 31,41 | 31,76 | 30,56 | 30,63 | -1,89% | 446.552,00 |
| 27.11.2024 | 30,32 | 31,32 | 30,31 | 31,22 | 3,93% | 824.549,00 |
| 26.11.2024 | 30,35 | 31,07 | 29,99 | 30,04 | -1,25% | 1.311.471,00 |
| 25.11.2024 | 30,81 | 31,12 | 30,18 | 30,42 | -1,27% | 1.324.982,00 |
| 22.11.2024 | 30,75 | 31,26 | 30,00 | 30,81 | 2,19% | 1.227.985,00 |
| 20.11.2024 | 28,03 | 30,33 | 27,40 | 30,15 | 8,18% | 2.057.349,00 |
| 19.11.2024 | 28,50 | 28,60 | 27,66 | 27,87 | -3,09% | 1.344.184,00 |
| 18.11.2024 | 27,15 | 29,27 | 27,15 | 28,76 | 5,19% | 1.437.771,00 |
| 15.11.2024 | 28,94 | 28,94 | 27,28 | 27,34 | -4,37% | 1.683.677,00 |
| 14.11.2024 | 29,63 | 30,22 | 28,45 | 28,59 | -3,64% | 2.157.552,00 |
| 13.11.2024 | 31,44 | 31,57 | 29,31 | 29,67 | -4,57% | 1.422.528,00 |
| 12.11.2024 | 30,75 | 31,76 | 30,28 | 31,09 | -0,83% | 1.311.086,00 |
| 11.11.2024 | 31,10 | 31,99 | 30,76 | 31,35 | 2,45% | 1.938.738,00 |
| 08.11.2024 | 33,71 | 33,97 | 29,90 | 30,60 | -8,16% | 3.313.339,00 |
| 07.11.2024 | 32,60 | 34,55 | 32,00 | 33,32 | -2,66% | 3.584.732,00 |
| 06.11.2024 | 34,80 | 35,50 | 32,65 | 34,23 | 3,38% | 2.597.928,00 |
| 05.11.2024 | 32,72 | 33,88 | 32,66 | 33,11 | 0,85% | 1.040.937,00 |
| 04.11.2024 | 31,28 | 33,20 | 31,28 | 32,83 | 2,88% | 1.301.201,00 |