31,830€
0,86%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,07 | 34,76 | 31,28 | 34,46 | 7,35% | - |
| 19.12.2024 | 31,79 | 32,28 | 31,30 | 32,10 | 0,91% | - |
| 18.12.2024 | 32,60 | 32,90 | 31,71 | 31,81 | -2,47% | - |
| 17.12.2024 | 31,95 | 32,82 | 31,09 | 32,61 | 2,00% | - |
| 16.12.2024 | 30,88 | 32,10 | 30,35 | 31,97 | 2,80% | - |
| 13.12.2024 | 32,54 | 32,83 | 30,84 | 31,10 | -5,13% | - |
| 12.12.2024 | 32,81 | 33,12 | 32,14 | 32,78 | -0,33% | - |
| 11.12.2024 | 32,12 | 33,31 | 32,12 | 32,89 | 2,40% | - |
| 10.12.2024 | 30,17 | 32,30 | 30,17 | 32,12 | 5,59% | - |
| 09.12.2024 | 28,55 | 31,25 | 28,47 | 30,42 | 6,79% | - |
| 06.12.2024 | 28,40 | 30,50 | 27,93 | 28,49 | -0,38% | 350,00 |
| 05.12.2024 | 30,70 | 30,74 | 28,45 | 28,60 | -6,87% | 370,00 |
| 04.12.2024 | 31,77 | 31,92 | 30,03 | 30,71 | -3,29% | - |
| 03.12.2024 | 30,98 | 31,89 | 30,80 | 31,75 | 2,57% | - |
| 02.12.2024 | 29,13 | 32,06 | 29,13 | 30,96 | 4,60% | - |
| 29.11.2024 | 29,35 | 30,05 | 28,95 | 29,60 | -0,08% | - |
| 28.11.2024 | 29,40 | 29,66 | 29,40 | 29,62 | 0,29% | - |
| 27.11.2024 | 28,45 | 29,64 | 28,42 | 29,54 | 3,05% | - |
| 26.11.2024 | 29,05 | 29,73 | 28,62 | 28,66 | -1,17% | - |
| 25.11.2024 | 29,50 | 30,05 | 28,76 | 29,00 | -1,94% | - |
| 22.11.2024 | 29,16 | 30,13 | 28,76 | 29,58 | 0,82% | - |
| 21.11.2024 | 28,59 | 30,70 | 28,57 | 29,34 | 2,61% | - |
| 20.11.2024 | 26,40 | 28,80 | 26,20 | 28,59 | 8,69% | 115,00 |
| 19.11.2024 | 26,96 | 27,41 | 26,10 | 26,31 | -3,17% | - |
| 18.11.2024 | 25,95 | 27,62 | 25,78 | 27,17 | 4,56% | - |
| 15.11.2024 | 27,00 | 27,54 | 25,88 | 25,98 | -4,34% | - |
| 14.11.2024 | 28,12 | 28,57 | 27,05 | 27,16 | -3,40% | - |
| 13.11.2024 | 29,05 | 29,67 | 27,74 | 28,12 | -3,90% | - |
| 12.11.2024 | 29,27 | 29,94 | 28,48 | 29,26 | -0,59% | - |
| 11.11.2024 | 29,26 | 30,05 | 28,91 | 29,43 | 3,10% | - |
| 08.11.2024 | 30,67 | 31,49 | 27,89 | 28,55 | -7,40% | - |
| 07.11.2024 | 30,28 | 31,93 | 29,69 | 30,83 | -3,35% | - |
| 06.11.2024 | 31,14 | 33,07 | 30,40 | 31,90 | 5,18% | - |
| 05.11.2024 | 30,22 | 31,09 | 29,94 | 30,33 | 0,38% | - |
| 04.11.2024 | 29,30 | 30,54 | 28,83 | 30,21 | 2,69% | - |
| 01.11.2024 | 28,60 | 29,61 | 28,60 | 29,42 | 1,05% | - |
| 31.10.2024 | 30,63 | 30,63 | 28,83 | 29,12 | -2,48% | - |
| 30.10.2024 | 30,10 | 30,82 | 29,66 | 29,86 | -1,39% | - |
| 29.10.2024 | 29,98 | 30,52 | 29,57 | 30,28 | -0,35% | - |
| 28.10.2024 | 29,10 | 30,60 | 29,01 | 30,38 | 4,52% | - |
| 25.10.2024 | 29,03 | 29,73 | 28,40 | 29,07 | -0,82% | - |
| 24.10.2024 | 29,77 | 31,34 | 29,10 | 29,31 | -1,71% | - |
| 23.10.2024 | 30,77 | 31,78 | 29,56 | 29,82 | -4,04% | - |
| 22.10.2024 | 31,27 | 32,12 | 30,70 | 31,07 | -1,47% | - |
| 21.10.2024 | 32,29 | 32,90 | 31,22 | 31,54 | -3,09% | - |
| 18.10.2024 | 32,11 | 33,25 | 32,02 | 32,54 | 1,24% | - |
| 17.10.2024 | 34,27 | 34,80 | 31,47 | 32,14 | -6,96% | - |
| 16.10.2024 | 34,55 | 34,97 | 34,20 | 34,55 | -0,03% | - |
| 15.10.2024 | 34,33 | 34,88 | 34,00 | 34,56 | 0,91% | - |
| 14.10.2024 | 33,68 | 35,67 | 33,67 | 34,25 | 1,00% | - |
| 11.10.2024 | 33,05 | 34,15 | 32,55 | 33,91 | 2,60% | - |
| 10.10.2024 | 35,74 | 35,86 | 32,22 | 33,05 | -7,51% | - |
| 09.10.2024 | 36,05 | 36,76 | 35,58 | 35,73 | -1,62% | - |
| 08.10.2024 | 37,76 | 38,66 | 36,27 | 36,32 | -4,55% | - |
| 07.10.2024 | 38,08 | 38,56 | 37,23 | 38,05 | -0,03% | - |
| 04.10.2024 | 36,43 | 38,14 | 36,19 | 38,06 | 3,72% | - |
| 03.10.2024 | 37,03 | 37,94 | 36,26 | 36,70 | -1,56% | - |
| 02.10.2024 | 37,08 | 38,50 | 36,81 | 37,28 | 0,36% | - |
| 01.10.2024 | 38,06 | 38,57 | 36,05 | 37,14 | -2,51% | - |
| 30.09.2024 | 38,01 | 38,70 | 37,21 | 38,10 | 0,16% | - |
| 27.09.2024 | 39,51 | 40,51 | 38,04 | 38,04 | -3,56% | - |
| 26.09.2024 | 40,12 | 40,61 | 38,11 | 39,44 | -1,71% | - |
| 25.09.2024 | 40,22 | 42,59 | 38,27 | 40,13 | -1,30% | - |
| 24.09.2024 | 40,56 | 41,48 | 40,23 | 40,66 | -0,53% | - |
| 23.09.2024 | 40,02 | 41,86 | 39,68 | 40,87 | 2,23% | - |
| 20.09.2024 | 39,50 | 41,11 | 38,81 | 39,98 | 0,41% | - |
| 19.09.2024 | 38,42 | 40,13 | 38,36 | 39,82 | 3,67% | - |
| 18.09.2024 | 38,46 | 39,90 | 38,17 | 38,41 | -0,89% | - |
| 17.09.2024 | 38,37 | 40,26 | 38,06 | 38,75 | 1,00% | - |
| 16.09.2024 | 39,61 | 40,07 | 38,35 | 38,37 | -3,36% | - |
| 13.09.2024 | 39,47 | 40,99 | 39,42 | 39,70 | 0,38% | 30,00 |
| 12.09.2024 | 38,84 | 40,91 | 38,58 | 39,55 | 2,00% | - |
| 11.09.2024 | 36,75 | 39,08 | 36,43 | 38,78 | 4,18% | - |
| 10.09.2024 | 38,23 | 38,74 | 35,95 | 37,22 | -2,82% | - |
| 09.09.2024 | 38,06 | 39,40 | 37,86 | 38,30 | 0,08% | - |
| 06.09.2024 | 38,49 | 39,15 | 37,11 | 38,27 | -0,60% | - |
| 05.09.2024 | 37,11 | 39,65 | 36,62 | 38,50 | 3,79% | - |
| 04.09.2024 | 37,43 | 38,72 | 36,89 | 37,10 | -1,98% | - |
| 03.09.2024 | 39,01 | 39,35 | 37,62 | 37,85 | -3,70% | - |
| 02.09.2024 | 39,36 | 39,36 | 39,25 | 39,30 | -0,17% | - |
| 30.08.2024 | 39,94 | 41,42 | 38,64 | 39,37 | -1,24% | - |
| 29.08.2024 | 39,91 | 41,37 | 39,34 | 39,86 | -0,16% | - |
| 28.08.2024 | 40,59 | 41,10 | 39,74 | 39,93 | -2,05% | - |
| 27.08.2024 | 39,67 | 41,25 | 39,27 | 40,76 | 2,61% | - |
| 26.08.2024 | 39,89 | 40,81 | 39,34 | 39,73 | -0,31% | - |
| 23.08.2024 | 38,33 | 40,21 | 38,33 | 39,85 | 4,10% | - |
| 22.08.2024 | 38,10 | 39,24 | 37,55 | 38,28 | -0,07% | - |
| 21.08.2024 | 37,72 | 39,00 | 37,01 | 38,31 | 1,62% | - |
| 20.08.2024 | 40,97 | 41,31 | 37,57 | 37,70 | -8,58% | - |
| 19.08.2024 | 40,45 | 41,99 | 40,05 | 41,24 | 1,71% | - |
| 16.08.2024 | 39,94 | 40,89 | 39,61 | 40,54 | 1,48% | - |
| 15.08.2024 | 37,93 | 40,87 | 37,92 | 39,95 | 5,48% | - |
| 14.08.2024 | 37,58 | 38,38 | 37,12 | 37,88 | 0,07% | - |
| 13.08.2024 | 35,76 | 38,75 | 35,51 | 37,85 | 5,14% | - |
| 12.08.2024 | 34,09 | 36,15 | 33,71 | 36,00 | 4,82% | - |
| 09.08.2024 | 33,77 | 34,68 | 33,36 | 34,35 | 1,67% | - |
| 08.08.2024 | 34,16 | 35,66 | 32,93 | 33,78 | -0,41% | - |
| 07.08.2024 | 39,90 | 40,03 | 33,82 | 33,92 | -14,54% | - |
| 06.08.2024 | 37,43 | 41,43 | 37,07 | 39,69 | 6,62% | - |
| 05.08.2024 | 38,21 | 38,52 | 35,11 | 37,23 | -2,49% | - |