35,557$
1,24%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 35,50 | 36,27 | 34,91 | 35,56 | 1,25% | 1.567.717,00 |
| 24.04.2024 | 34,95 | 35,56 | 34,36 | 35,12 | 0,46% | 997.542,00 |
| 23.04.2024 | 32,56 | 35,01 | 32,51 | 34,96 | 10,13% | 2.430.016,00 |
| 22.04.2024 | 30,65 | 31,92 | 30,12 | 31,75 | 4,32% | 1.230.371,00 |
| 19.04.2024 | 31,01 | 31,39 | 30,27 | 30,43 | -1,62% | 985.656,00 |
| 18.04.2024 | 31,85 | 32,14 | 30,57 | 30,93 | -2,61% | 1.095.326,00 |
| 17.04.2024 | 32,99 | 33,07 | 31,31 | 31,76 | -3,61% | 1.053.076,00 |
| 16.04.2024 | 31,57 | 33,30 | 31,34 | 32,95 | 3,42% | 1.634.081,00 |
| 15.04.2024 | 33,60 | 33,75 | 31,45 | 31,86 | -4,90% | 1.111.877,00 |
| 12.04.2024 | 33,43 | 34,43 | 32,61 | 33,50 | -1,03% | 1.029.912,00 |
| 11.04.2024 | 35,13 | 35,17 | 33,35 | 33,85 | -2,05% | 657.894,00 |
| 10.04.2024 | 33,33 | 34,63 | 32,90 | 34,56 | -0,95% | 1.292.400,00 |
| 09.04.2024 | 33,65 | 35,23 | 33,58 | 34,89 | 3,90% | 922.740,00 |
| 08.04.2024 | 33,43 | 34,26 | 33,43 | 33,58 | -0,24% | 924.904,00 |
| 05.04.2024 | 33,00 | 34,16 | 32,75 | 33,66 | 1,48% | 812.325,00 |
| 04.04.2024 | 34,39 | 34,73 | 33,06 | 33,17 | -3,27% | 1.586.336,00 |
| 03.04.2024 | 33,45 | 34,92 | 33,12 | 34,29 | 2,36% | 1.254.359,00 |
| 02.04.2024 | 33,85 | 34,32 | 32,57 | 33,50 | -0,98% | 1.783.124,00 |
| 01.04.2024 | 35,39 | 35,39 | 33,01 | 33,83 | -4,46% | 1.177.382,00 |
| 28.03.2024 | 35,55 | 36,09 | 35,06 | 35,41 | 0,31% | 1.809.821,00 |
| 27.03.2024 | 34,08 | 35,52 | 33,09 | 35,30 | 4,78% | 2.204.784,00 |
| 26.03.2024 | 31,96 | 33,81 | 31,28 | 33,69 | 11,93% | 2.669.482,00 |
| 25.03.2024 | 30,62 | 31,24 | 29,90 | 30,10 | -0,53% | 1.292.883,00 |
| 22.03.2024 | 31,63 | 31,85 | 30,01 | 30,26 | -5,02% | 943.776,00 |
| 21.03.2024 | 32,51 | 33,75 | 31,82 | 31,86 | -1,85% | 1.757.736,00 |
| 20.03.2024 | 31,29 | 32,89 | 30,91 | 32,46 | 5,39% | 2.476.627,00 |
| 19.03.2024 | 30,59 | 30,98 | 29,54 | 30,80 | -1,03% | 2.008.868,00 |
| 18.03.2024 | 28,82 | 31,19 | 28,64 | 31,12 | 8,74% | 1.823.172,00 |
| 15.03.2024 | 28,42 | 28,70 | 27,84 | 28,62 | 2,21% | 1.239.010,00 |
| 14.03.2024 | 28,37 | 28,71 | 27,43 | 28,00 | -2,20% | 1.506.140,00 |
| 13.03.2024 | 29,97 | 30,41 | 28,41 | 28,63 | -4,28% | 1.225.662,00 |
| 12.03.2024 | 29,28 | 30,10 | 28,89 | 29,91 | 1,25% | 1.282.050,00 |
| 11.03.2024 | 30,64 | 30,82 | 29,39 | 29,54 | -3,78% | 2.504.199,00 |
| 08.03.2024 | 30,17 | 31,01 | 28,95 | 30,70 | 3,47% | 3.069.579,00 |
| 07.03.2024 | 27,25 | 30,31 | 27,14 | 29,67 | 9,65% | 3.915.377,00 |
| 06.03.2024 | 27,00 | 27,71 | 25,78 | 27,06 | -0,15% | 6.684.179,00 |
| 05.03.2024 | 28,41 | 29,89 | 26,91 | 27,10 | -12,97% | 6.489.282,00 |
| 04.03.2024 | 27,86 | 31,63 | 27,25 | 31,14 | 12,91% | 1.996.388,00 |
| 01.03.2024 | 26,58 | 27,85 | 26,28 | 27,58 | 3,72% | 937.436,00 |
| 29.02.2024 | 26,91 | 27,45 | 26,52 | 26,59 | 0,04% | 1.503.690,00 |
| 28.02.2024 | 26,98 | 27,12 | 26,01 | 26,58 | -2,85% | 1.905.683,00 |
| 27.02.2024 | 29,16 | 29,55 | 27,08 | 27,36 | -5,20% | 1.631.038,00 |
| 26.02.2024 | 28,98 | 31,07 | 28,49 | 28,86 | -0,93% | 4.230.736,00 |
| 23.02.2024 | 24,93 | 29,29 | 24,84 | 29,13 | 16,52% | 4.138.668,00 |
| 22.02.2024 | 24,50 | 26,98 | 24,42 | 25,00 | 10,86% | 3.559.761,00 |
| 21.02.2024 | 23,14 | 23,34 | 22,03 | 22,55 | -4,21% | 2.507.977,00 |
| 20.02.2024 | 24,02 | 24,36 | 23,08 | 23,54 | -3,60% | 1.545.486,00 |
| 16.02.2024 | 23,98 | 24,78 | 23,39 | 24,42 | 0,58% | 1.295.621,00 |
| 15.02.2024 | 25,12 | 25,77 | 24,28 | 24,28 | -1,06% | 1.812.151,00 |
| 14.02.2024 | 24,82 | 25,00 | 24,24 | 24,54 | -0,02% | 1.087.009,00 |
| 13.02.2024 | 23,10 | 25,00 | 22,90 | 24,55 | 2,27% | 1.866.364,00 |
| 12.02.2024 | 23,30 | 24,34 | 23,09 | 24,00 | 3,00% | 882.287,00 |
| 09.02.2024 | 23,22 | 23,47 | 22,75 | 23,30 | 0,52% | 879.708,00 |
| 08.02.2024 | 23,05 | 23,62 | 22,85 | 23,18 | -0,77% | 630.029,00 |
| 07.02.2024 | 24,27 | 24,28 | 23,32 | 23,36 | -3,35% | 946.660,00 |
| 06.02.2024 | 23,15 | 24,63 | 23,09 | 24,17 | 5,55% | 1.125.102,00 |
| 05.02.2024 | 23,03 | 23,23 | 21,94 | 22,90 | -1,38% | 773.482,00 |
| 02.02.2024 | 23,15 | 23,71 | 22,90 | 23,22 | -1,86% | 879.351,00 |
| 01.02.2024 | 23,04 | 23,83 | 22,71 | 23,66 | 3,77% | 739.425,00 |
| 31.01.2024 | 22,09 | 23,82 | 21,85 | 22,80 | 3,21% | 1.318.526,00 |
| 30.01.2024 | 23,19 | 23,32 | 22,03 | 22,09 | -5,56% | 872.134,00 |
| 29.01.2024 | 22,86 | 23,39 | 22,30 | 23,39 | 2,10% | 1.012.247,00 |
| 26.01.2024 | 23,08 | 23,34 | 22,52 | 22,91 | -0,30% | 1.047.916,00 |
| 25.01.2024 | 23,28 | 23,53 | 22,54 | 22,98 | -0,69% | 821.551,00 |
| 24.01.2024 | 22,88 | 23,37 | 22,05 | 23,14 | 1,94% | 1.420.018,00 |
| 23.01.2024 | 24,68 | 24,77 | 22,66 | 22,70 | -6,51% | 2.016.705,00 |
| 22.01.2024 | 24,77 | 25,72 | 24,25 | 24,28 | -1,90% | 1.866.218,00 |
| 19.01.2024 | 24,89 | 25,24 | 24,22 | 24,75 | -0,64% | 2.947.073,00 |
| 18.01.2024 | 24,76 | 25,52 | 23,98 | 24,91 | 3,32% | 3.065.272,00 |
| 17.01.2024 | 24,81 | 25,23 | 23,82 | 24,11 | -5,49% | 1.537.816,00 |
| 16.01.2024 | 25,28 | 25,97 | 24,49 | 25,51 | -0,58% | 1.099.407,00 |
| 12.01.2024 | 26,66 | 27,40 | 25,40 | 25,66 | -2,99% | 1.220.025,00 |
| 11.01.2024 | 26,87 | 27,27 | 26,26 | 26,45 | -2,33% | 1.206.175,00 |
| 10.01.2024 | 28,09 | 28,27 | 26,68 | 27,08 | -3,68% | 1.631.893,00 |
| 09.01.2024 | 28,11 | 29,70 | 28,10 | 28,12 | -0,72% | 1.971.547,00 |
| 08.01.2024 | 27,82 | 28,67 | 27,36 | 28,32 | 1,87% | 1.809.798,00 |
| 05.01.2024 | 27,29 | 28,06 | 27,09 | 27,80 | 0,51% | 895.884,00 |
| 04.01.2024 | 27,20 | 27,93 | 26,99 | 27,66 | 1,65% | 1.492.027,00 |
| 03.01.2024 | 27,93 | 27,94 | 26,23 | 27,21 | -3,95% | 1.552.561,00 |
| 02.01.2024 | 29,22 | 30,18 | 27,90 | 28,33 | -4,23% | 2.541.342,00 |
| 29.12.2023 | 30,67 | 30,93 | 29,43 | 29,58 | -3,77% | 789.952,00 |
| 28.12.2023 | 30,71 | 31,46 | 30,36 | 30,74 | -0,55% | 675.924,00 |
| 27.12.2023 | 31,31 | 31,33 | 30,50 | 30,91 | -0,39% | 858.649,00 |
| 26.12.2023 | 29,94 | 31,09 | 29,49 | 31,03 | 5,22% | 1.203.720,00 |
| 22.12.2023 | 29,36 | 29,73 | 28,73 | 29,49 | 0,44% | 1.625.975,00 |
| 21.12.2023 | 28,18 | 29,39 | 28,05 | 29,36 | 6,53% | 1.018.259,00 |
| 20.12.2023 | 28,69 | 28,73 | 27,33 | 27,56 | -4,07% | 956.684,00 |
| 19.12.2023 | 28,51 | 29,36 | 28,32 | 28,73 | 1,70% | 1.641.716,00 |
| 18.12.2023 | 28,63 | 29,00 | 28,19 | 28,25 | -1,33% | 1.448.342,00 |
| 15.12.2023 | 27,89 | 29,13 | 27,39 | 28,63 | 5,39% | 3.528.603,00 |
| 14.12.2023 | 26,01 | 27,58 | 26,01 | 27,17 | 6,82% | 3.408.204,00 |
| 13.12.2023 | 23,69 | 25,53 | 23,32 | 25,43 | 7,30% | 1.806.545,00 |
| 12.12.2023 | 23,85 | 23,85 | 22,75 | 23,70 | -0,29% | 943.502,00 |
| 11.12.2023 | 23,87 | 24,10 | 22,90 | 23,77 | -1,00% | 1.527.114,00 |
| 08.12.2023 | 23,88 | 24,76 | 23,77 | 24,01 | 0,00% | 2.068.552,00 |
| 07.12.2023 | 22,12 | 24,10 | 22,11 | 24,01 | 7,93% | 2.138.498,00 |
| 06.12.2023 | 21,54 | 22,98 | 21,07 | 22,25 | 5,23% | 1.576.653,00 |
| 05.12.2023 | 21,15 | 21,47 | 20,85 | 21,14 | -0,33% | 1.337.606,00 |
| 04.12.2023 | 21,18 | 21,61 | 20,52 | 21,21 | 0,09% | 1.171.900,00 |
| 01.12.2023 | 19,93 | 21,22 | 18,45 | 21,19 | 4,59% | 1.415.933,00 |