35,887$
7,87%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,66 | 36,31 | 32,46 | 35,91 | 7,94% | 4.334.906,00 |
| 19.12.2024 | 32,70 | 33,51 | 32,50 | 33,27 | 0,82% | 877.808,00 |
| 18.12.2024 | 34,23 | 34,48 | 32,78 | 33,00 | -3,59% | 1.133.119,00 |
| 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% | 1.250.036,00 |
| 13.12.2024 | 34,00 | 34,40 | 32,41 | 32,66 | -4,81% | 1.451.813,00 |
| 12.12.2024 | 34,25 | 34,78 | 33,70 | 34,31 | -0,61% | 1.045.870,00 |
| 11.12.2024 | 34,32 | 35,00 | 34,01 | 34,52 | 2,10% | 1.504.260,00 |
| 10.12.2024 | 31,93 | 34,00 | 31,71 | 33,81 | 5,33% | 1.354.537,00 |
| 09.12.2024 | 31,03 | 33,00 | 30,77 | 32,10 | 6,61% | 1.608.773,00 |
| 06.12.2024 | 30,50 | 30,89 | 29,48 | 30,11 | -0,53% | 923.566,00 |
| 05.12.2024 | 31,96 | 32,07 | 30,07 | 30,27 | -6,23% | 877.482,00 |
| 04.12.2024 | 33,20 | 33,47 | 31,64 | 32,28 | -3,27% | 1.296.106,00 |
| 03.12.2024 | 32,45 | 33,55 | 32,31 | 33,37 | 2,65% | 1.325.336,00 |
| 02.12.2024 | 32,13 | 33,65 | 31,88 | 32,51 | 6,14% | 1.589.418,00 |
| 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% | 1.311.517,00 |
| 25.11.2024 | 30,81 | 31,12 | 30,18 | 30,42 | -1,27% | 1.325.033,00 |
| 22.11.2024 | 30,75 | 31,26 | 30,00 | 30,81 | 0,23% | 1.228.055,00 |
| 21.11.2024 | 30,71 | 32,38 | 30,34 | 30,74 | 1,96% | 1.880.581,00 |
| 20.11.2024 | 28,03 | 30,33 | 27,40 | 30,15 | 8,18% | 2.057.374,00 |
| 19.11.2024 | 28,50 | 28,60 | 27,66 | 27,87 | -3,09% | 1.349.754,00 |
| 18.11.2024 | 27,15 | 29,27 | 27,15 | 28,76 | 5,19% | 1.437.982,00 |
| 15.11.2024 | 28,94 | 28,94 | 27,28 | 27,34 | -4,37% | 1.684.069,00 |
| 14.11.2024 | 29,63 | 30,22 | 28,45 | 28,59 | -3,64% | 2.158.536,00 |
| 13.11.2024 | 31,44 | 31,57 | 29,31 | 29,67 | -4,57% | 1.429.755,00 |
| 12.11.2024 | 30,75 | 31,76 | 30,28 | 31,09 | -0,83% | 1.311.466,00 |
| 11.11.2024 | 31,10 | 31,99 | 30,76 | 31,35 | 2,45% | 1.938.742,00 |
| 08.11.2024 | 33,71 | 33,97 | 29,90 | 30,60 | -8,16% | 3.315.425,00 |
| 07.11.2024 | 32,60 | 34,55 | 32,00 | 33,32 | -2,66% | 3.585.273,00 |
| 06.11.2024 | 34,80 | 35,50 | 32,65 | 34,23 | 3,38% | 3.166.442,00 |
| 05.11.2024 | 32,72 | 33,88 | 32,66 | 33,11 | 0,85% | 1.040.983,00 |
| 04.11.2024 | 31,28 | 33,20 | 31,28 | 32,83 | 2,88% | 1.301.201,00 |
| 01.11.2024 | 31,69 | 32,13 | 31,10 | 31,91 | 1,72% | 906.252,00 |
| 31.10.2024 | 32,31 | 32,52 | 31,32 | 31,37 | -3,06% | 760.502,00 |
| 30.10.2024 | 32,50 | 32,99 | 32,16 | 32,36 | -1,73% | 782.429,00 |
| 29.10.2024 | 32,51 | 32,96 | 31,91 | 32,93 | 0,55% | 1.272.944,00 |
| 28.10.2024 | 31,79 | 33,12 | 31,49 | 32,75 | 4,47% | 1.554.369,00 |
| 25.10.2024 | 31,86 | 32,19 | 30,68 | 31,35 | -1,29% | 1.075.433,00 |
| 24.10.2024 | 32,50 | 32,93 | 31,48 | 31,76 | -1,21% | 967.761,00 |
| 23.10.2024 | 33,46 | 33,68 | 31,86 | 32,15 | -4,14% | 2.343.128,00 |
| 22.10.2024 | 34,38 | 34,60 | 33,17 | 33,54 | -1,67% | 908.479,00 |
| 21.10.2024 | 35,17 | 35,84 | 33,73 | 34,11 | -3,48% | 1.204.228,00 |
| 18.10.2024 | 35,15 | 36,11 | 34,90 | 35,34 | 1,52% | 1.245.473,00 |
| 17.10.2024 | 37,27 | 37,64 | 34,09 | 34,81 | -7,17% | 1.817.732,00 |
| 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% | 880.043,00 |
| 14.10.2024 | 37,51 | 38,94 | 36,67 | 37,34 | 0,73% | 1.185.116,00 |
| 11.10.2024 | 36,05 | 37,35 | 35,66 | 37,07 | 2,57% | 1.624.443,00 |
| 10.10.2024 | 38,75 | 38,75 | 35,16 | 36,14 | -7,57% | 3.382.297,00 |
| 09.10.2024 | 39,52 | 39,98 | 38,88 | 39,10 | -1,96% | 804.067,00 |
| 08.10.2024 | 41,92 | 42,70 | 39,85 | 39,88 | -4,48% | 809.508,00 |
| 07.10.2024 | 41,59 | 42,35 | 40,85 | 41,75 | -0,07% | 701.217,00 |
| 04.10.2024 | 40,47 | 41,88 | 39,64 | 41,78 | 3,24% | 906.403,00 |
| 03.10.2024 | 41,05 | 41,71 | 39,91 | 40,47 | -1,70% | 658.860,00 |
| 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% | 1.608.642,00 |
| 30.09.2024 | 42,25 | 43,21 | 41,39 | 42,40 | -0,12% | 1.190.889,00 |
| 27.09.2024 | 44,04 | 45,28 | 42,44 | 42,45 | -3,70% | 1.354.724,00 |
| 26.09.2024 | 44,51 | 45,03 | 42,59 | 44,08 | -1,25% | 1.431.865,00 |
| 25.09.2024 | 45,47 | 47,60 | 42,50 | 44,64 | -1,80% | 2.428.800,00 |
| 24.09.2024 | 45,04 | 46,36 | 44,76 | 45,46 | 0,09% | 807.074,00 |
| 23.09.2024 | 45,17 | 46,68 | 44,21 | 45,42 | 1,77% | 1.652.320,00 |
| 20.09.2024 | 44,55 | 45,98 | 43,17 | 44,63 | 0,40% | 1.851.397,00 |
| 19.09.2024 | 44,29 | 44,58 | 43,42 | 44,45 | 4,24% | 939.629,00 |
| 18.09.2024 | 42,70 | 44,49 | 42,39 | 42,64 | -0,98% | 792.181,00 |
| 17.09.2024 | 42,65 | 44,82 | 42,04 | 43,06 | 0,84% | 944.324,00 |
| 16.09.2024 | 43,71 | 44,53 | 42,66 | 42,70 | -2,89% | 965.038,00 |
| 13.09.2024 | 44,01 | 45,40 | 43,76 | 43,97 | 0,48% | 994.806,00 |
| 12.09.2024 | 42,75 | 45,10 | 42,75 | 43,76 | 2,39% | 1.205.219,00 |
| 11.09.2024 | 40,70 | 43,09 | 40,04 | 42,74 | 4,24% | 1.134.898,00 |
| 10.09.2024 | 42,25 | 42,49 | 39,58 | 41,00 | -2,94% | 878.546,00 |
| 09.09.2024 | 43,29 | 43,66 | 41,90 | 42,24 | -0,38% | 824.538,00 |
| 06.09.2024 | 42,85 | 43,46 | 41,13 | 42,40 | -0,87% | 1.101.390,00 |
| 05.09.2024 | 41,12 | 44,09 | 40,50 | 42,77 | 4,01% | 971.614,00 |
| 04.09.2024 | 41,75 | 42,05 | 40,86 | 41,12 | -1,56% | 741.807,00 |
| 03.09.2024 | 42,98 | 43,42 | 41,51 | 41,77 | -3,98% | 1.077.864,00 |
| 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% | 793.772,00 |
| 28.08.2024 | 45,25 | 45,62 | 44,21 | 44,38 | -2,61% | 844.603,00 |
| 27.08.2024 | 43,85 | 46,15 | 43,85 | 45,57 | 2,80% | 875.429,00 |
| 26.08.2024 | 44,81 | 45,58 | 43,92 | 44,33 | -0,61% | 813.143,00 |
| 23.08.2024 | 42,96 | 44,95 | 42,63 | 44,60 | 4,94% | 882.661,00 |
| 22.08.2024 | 43,17 | 43,66 | 41,82 | 42,50 | -0,56% | 703.420,00 |
| 21.08.2024 | 42,45 | 43,44 | 41,24 | 42,74 | 1,93% | 1.101.727,00 |
| 20.08.2024 | 43,99 | 44,76 | 41,76 | 41,93 | -8,27% | 2.146.182,00 |
| 19.08.2024 | 44,24 | 46,43 | 44,18 | 45,71 | 2,26% | 1.116.771,00 |
| 16.08.2024 | 43,58 | 44,89 | 43,58 | 44,70 | 2,01% | 832.812,00 |
| 15.08.2024 | 42,72 | 44,91 | 42,26 | 43,82 | 5,06% | 1.305.557,00 |
| 14.08.2024 | 41,63 | 42,03 | 40,88 | 41,71 | 0,26% | 696.091,00 |
| 13.08.2024 | 39,83 | 42,50 | 38,57 | 41,60 | 5,66% | 1.433.628,00 |
| 12.08.2024 | 37,63 | 39,52 | 36,72 | 39,37 | 4,99% | 1.034.175,00 |
| 09.08.2024 | 36,44 | 37,92 | 36,24 | 37,50 | 1,68% | 1.752.433,00 |
| 08.08.2024 | 37,68 | 38,87 | 36,31 | 36,88 | -0,43% | 1.914.220,00 |
| 07.08.2024 | 39,14 | 40,87 | 36,92 | 37,04 | -14,63% | 4.093.334,00 |
| 06.08.2024 | 41,00 | 45,27 | 40,59 | 43,39 | 6,43% | 1.446.489,00 |
| 05.08.2024 | 39,15 | 42,21 | 38,51 | 40,77 | -2,16% | 2.104.770,00 |
| 02.08.2024 | 41,25 | 43,55 | 40,16 | 41,67 | 18,35% | 4.630.574,00 |
| 01.08.2024 | 36,90 | 37,38 | 34,61 | 35,21 | -4,66% | 2.993.688,00 |