Tandem Diabetes Care Inc.
[WKN: A2H5BX | ISIN: US8753722037]
Aktienkurse
18,717$ -0,07%
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% 966.047,00
31.03.2025 19,04 19,46 18,75 19,16 -0,62% 1.079.962,00
28.03.2025 19,71 19,71 18,87 19,28 -2,68% 934.853,00
27.03.2025 19,60 19,84 19,18 19,81 0,76% 813.664,00
26.03.2025 20,24 20,30 19,12 19,66 -2,77% 976.023,00
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% 677.518,00
21.03.2025 20,30 20,56 19,90 20,29 -1,74% 1.365.119,00
20.03.2025 20,40 21,06 20,31 20,65 0,15% 910.733,00
19.03.2025 20,01 20,85 19,69 20,62 2,79% 1.348.858,00
18.03.2025 19,58 20,39 19,08 20,06 1,78% 1.386.821,00
17.03.2025 19,21 20,12 19,21 19,71 2,82% 1.692.592,00
14.03.2025 18,46 19,28 18,39 19,17 5,45% 1.800.424,00
13.03.2025 18,62 18,92 17,90 18,18 -3,14% 1.605.371,00
12.03.2025 18,57 19,34 18,03 18,77 4,92% 1.966.956,00
11.03.2025 18,15 18,45 17,68 17,89 -1,49% 3.732.679,00
10.03.2025 17,70 18,38 17,64 18,16 1,11% 2.091.350,00
07.03.2025 18,67 18,72 17,92 17,96 -4,06% 2.019.700,00
06.03.2025 18,60 19,51 18,29 18,72 -2,04% 1.733.776,00
05.03.2025 19,18 19,51 18,81 19,11 -1,90% 2.384.738,00
04.03.2025 20,00 20,23 18,77 19,48 -6,26% 4.360.800,00
03.03.2025 21,83 22,39 20,53 20,78 -6,14% 3.171.541,00
28.02.2025 21,68 22,16 20,36 22,14 1,84% 3.859.713,00
27.02.2025 24,18 25,52 21,43 21,74 -35,28% 12.513.740,00
26.02.2025 33,38 34,99 33,35 33,59 0,75% 1.942.086,00
25.02.2025 33,50 35,12 32,66 33,34 2,14% 2.075.280,00
24.02.2025 31,00 33,20 30,94 32,64 5,29% 1.259.367,00
21.02.2025 32,26 32,41 30,68 31,00 -3,49% 906.169,00
20.02.2025 31,57 32,21 31,25 32,12 1,26% 1.141.484,00
19.02.2025 32,35 32,62 31,53 31,72 -2,76% 921.338,00
18.02.2025 33,23 34,35 32,40 32,62 -2,40% 1.068.967,00
17.02.2025 33,40 33,42 33,37 33,42 -0,14% -
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% 1.250.759,00
12.02.2025 32,95 33,40 32,62 32,91 -1,82% 711.056,00
11.02.2025 34,67 34,82 32,95 33,52 -4,85% 966.397,00
10.02.2025 36,44 36,59 34,29 35,23 -2,41% 1.066.714,00
07.02.2025 36,59 37,35 35,93 36,10 -1,74% 963.089,00
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% 700.582,00
03.02.2025 36,25 37,79 36,09 36,40 -1,78% 776.088,00
31.01.2025 37,15 37,93 36,60 37,06 0,14% 614.227,00
30.01.2025 36,76 37,62 36,60 37,01 1,79% 706.736,00
29.01.2025 36,52 37,35 36,17 36,36 -0,11% 764.176,00
28.01.2025 36,72 37,64 36,39 36,40 -0,46% 603.575,00
27.01.2025 36,47 37,38 36,38 36,57 0,19% 796.063,00
24.01.2025 35,37 36,57 34,84 36,50 2,85% 1.070.358,00
23.01.2025 34,75 35,51 34,44 35,49 1,40% 741.494,00
22.01.2025 35,16 35,90 34,99 35,00 -0,85% 936.120,00
21.01.2025 35,31 36,24 34,89 35,30 0,43% 1.128.635,00
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% 907.328,00
14.01.2025 36,60 36,70 35,46 35,79 -1,16% 608.884,00
13.01.2025 35,50 36,36 34,51 36,21 0,58% 903.590,00
10.01.2025 36,67 37,01 35,53 36,00 -3,97% 1.144.814,00
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% 577.871,00
06.01.2025 36,89 38,28 36,37 37,36 1,43% 1.311.561,00
03.01.2025 36,05 37,00 36,00 36,83 2,76% 596.635,00
02.01.2025 36,49 37,33 35,01 35,84 -0,50% 1.229.484,00
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% 740.758,00
27.12.2024 37,01 37,21 36,27 36,88 -1,31% 642.749,00
26.12.2024 36,81 37,62 36,47 37,37 1,00% 690.580,00
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 1,95% 975.518,00
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