41,568$
1,04%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 40,87 | 41,95 | 40,37 | 41,61 | 1,14% | 939.005,00 |
| 17.03.2023 | 41,63 | 42,31 | 40,28 | 41,14 | -0,68% | 13.209.286,00 |
| 16.03.2023 | 41,67 | 41,87 | 40,27 | 41,42 | -1,71% | 1.010.665,00 |
| 15.03.2023 | 41,48 | 42,48 | 40,46 | 42,14 | -0,92% | 1.172.891,00 |
| 14.03.2023 | 40,98 | 42,66 | 40,30 | 42,53 | 6,54% | 1.439.269,00 |
| 13.03.2023 | 37,78 | 40,94 | 37,61 | 39,92 | 6,09% | 1.254.905,00 |
| 10.03.2023 | 39,31 | 39,96 | 36,82 | 37,63 | -4,52% | 1.282.342,00 |
| 09.03.2023 | 40,88 | 41,59 | 39,23 | 39,41 | -3,62% | 1.473.439,00 |
| 08.03.2023 | 41,85 | 42,54 | 40,44 | 40,89 | -2,53% | 1.061.799,00 |
| 07.03.2023 | 42,62 | 43,54 | 41,57 | 41,95 | -1,69% | 1.231.229,00 |
| 06.03.2023 | 42,69 | 44,85 | 42,53 | 42,67 | 2,55% | 2.390.174,00 |
| 03.03.2023 | 39,45 | 41,89 | 39,10 | 41,61 | 5,82% | 1.240.509,00 |
| 02.03.2023 | 36,30 | 39,79 | 36,15 | 39,32 | 7,11% | 1.110.485,00 |
| 01.03.2023 | 35,86 | 36,86 | 35,47 | 36,71 | 2,37% | 906.712,00 |
| 28.02.2023 | 35,73 | 36,09 | 35,27 | 35,86 | -0,03% | 1.112.211,00 |
| 27.02.2023 | 36,88 | 37,12 | 35,87 | 35,87 | -1,43% | 849.905,00 |
| 24.02.2023 | 37,37 | 38,48 | 36,03 | 36,39 | -4,66% | 1.464.450,00 |
| 23.02.2023 | 38,65 | 39,88 | 36,96 | 38,17 | -4,69% | 2.330.535,00 |
| 22.02.2023 | 39,09 | 40,46 | 37,65 | 40,05 | 2,69% | 1.940.556,00 |
| 21.02.2023 | 41,00 | 41,18 | 38,85 | 39,00 | -6,39% | 1.083.069,00 |
| 17.02.2023 | 43,24 | 43,69 | 41,55 | 41,66 | -4,08% | 542.211,00 |
| 16.02.2023 | 42,44 | 44,12 | 42,07 | 43,43 | 0,74% | 703.972,00 |
| 15.02.2023 | 41,66 | 43,35 | 41,66 | 43,11 | 3,53% | 717.878,00 |
| 14.02.2023 | 41,38 | 41,78 | 40,55 | 41,64 | -0,07% | 823.429,00 |
| 13.02.2023 | 41,10 | 41,90 | 40,61 | 41,67 | 1,76% | 1.256.884,00 |
| 10.02.2023 | 41,11 | 42,04 | 40,64 | 40,95 | -0,66% | 1.220.949,00 |
| 09.02.2023 | 42,92 | 43,26 | 40,91 | 41,22 | -3,44% | 1.026.520,00 |
| 08.02.2023 | 44,26 | 44,66 | 42,60 | 42,69 | -3,11% | 479.478,00 |
| 07.02.2023 | 42,95 | 44,69 | 42,65 | 44,06 | 1,83% | 786.702,00 |
| 06.02.2023 | 44,62 | 45,51 | 43,05 | 43,27 | -3,93% | 557.900,00 |
| 03.02.2023 | 44,36 | 45,95 | 44,18 | 45,04 | 0,13% | 995.168,00 |
| 02.02.2023 | 42,10 | 45,00 | 42,10 | 44,98 | 8,67% | 1.162.237,00 |
| 01.02.2023 | 41,16 | 41,78 | 40,16 | 41,39 | 1,60% | 668.694,00 |
| 31.01.2023 | 40,61 | 41,07 | 40,18 | 40,74 | 1,24% | 546.478,00 |
| 30.01.2023 | 40,07 | 40,62 | 39,29 | 40,24 | 0,17% | 447.994,00 |
| 27.01.2023 | 39,18 | 40,84 | 38,83 | 40,17 | 2,06% | 714.006,00 |
| 26.01.2023 | 39,97 | 40,36 | 38,79 | 39,36 | -1,33% | 884.135,00 |
| 25.01.2023 | 40,99 | 41,18 | 39,60 | 39,89 | -4,09% | 763.869,00 |
| 24.01.2023 | 41,53 | 41,93 | 41,25 | 41,59 | -0,36% | 633.515,00 |
| 23.01.2023 | 43,08 | 43,12 | 41,55 | 41,74 | -2,25% | 663.582,00 |
| 20.01.2023 | 41,19 | 42,81 | 40,78 | 42,70 | 3,74% | 585.975,00 |
| 19.01.2023 | 40,82 | 41,60 | 40,19 | 41,16 | -0,63% | 560.211,00 |
| 18.01.2023 | 43,26 | 44,15 | 41,02 | 41,42 | -3,47% | 1.071.028,00 |
| 17.01.2023 | 40,93 | 43,31 | 40,64 | 42,91 | 4,06% | 1.056.324,00 |
| 16.01.2023 | 41,27 | 41,27 | 41,24 | 41,24 | -0,03% | - |
| 13.01.2023 | 39,94 | 41,31 | 39,45 | 41,25 | 2,08% | 1.865.248,00 |
| 12.01.2023 | 41,57 | 41,60 | 37,80 | 40,41 | -3,79% | 2.152.063,00 |
| 11.01.2023 | 46,14 | 47,00 | 39,71 | 42,00 | -5,45% | 2.655.355,00 |
| 10.01.2023 | 45,17 | 45,79 | 44,16 | 44,42 | -1,55% | 996.729,00 |
| 09.01.2023 | 46,71 | 46,95 | 44,93 | 45,12 | -2,13% | 773.242,00 |
| 06.01.2023 | 46,49 | 46,95 | 45,10 | 46,10 | -0,39% | 562.793,00 |
| 05.01.2023 | 46,39 | 47,18 | 44,76 | 46,28 | -0,47% | 890.074,00 |
| 04.01.2023 | 45,32 | 47,13 | 45,25 | 46,50 | 4,35% | 1.336.204,00 |
| 03.01.2023 | 45,49 | 46,80 | 43,62 | 44,56 | -0,87% | 1.029.517,00 |
| 30.12.2022 | 42,50 | 45,23 | 41,89 | 44,95 | 4,44% | 950.440,00 |
| 29.12.2022 | 42,12 | 43,72 | 41,36 | 43,04 | 4,24% | 651.786,00 |
| 28.12.2022 | 42,20 | 42,75 | 40,66 | 41,29 | -1,99% | 679.772,00 |
| 27.12.2022 | 41,98 | 42,24 | 41,32 | 42,13 | 0,38% | 553.802,00 |
| 23.12.2022 | 42,76 | 43,15 | 41,23 | 41,97 | -1,96% | 845.029,00 |
| 22.12.2022 | 42,19 | 42,91 | 41,09 | 42,81 | 0,68% | 918.796,00 |
| 21.12.2022 | 41,85 | 42,79 | 41,77 | 42,52 | 2,36% | 893.229,00 |
| 20.12.2022 | 40,26 | 41,70 | 40,26 | 41,54 | 1,91% | 950.720,00 |
| 19.12.2022 | 41,43 | 41,59 | 40,29 | 40,76 | -1,66% | 1.310.140,00 |
| 16.12.2022 | 40,15 | 41,66 | 39,61 | 41,45 | 2,55% | 1.835.272,00 |
| 15.12.2022 | 40,10 | 40,79 | 39,13 | 40,42 | -1,34% | 1.029.015,00 |
| 14.12.2022 | 41,25 | 42,13 | 40,41 | 40,97 | -0,75% | 859.151,00 |
| 13.12.2022 | 43,25 | 44,13 | 39,80 | 41,28 | -5,41% | 2.226.350,00 |
| 12.12.2022 | 43,98 | 44,25 | 42,72 | 43,64 | 1,21% | 472.363,00 |
| 09.12.2022 | 44,11 | 44,35 | 43,08 | 43,12 | -2,60% | 767.129,00 |
| 08.12.2022 | 42,89 | 45,09 | 42,68 | 44,27 | 4,68% | 891.085,00 |
| 07.12.2022 | 40,87 | 42,47 | 40,54 | 42,29 | 3,10% | 557.460,00 |
| 06.12.2022 | 42,34 | 42,63 | 40,86 | 41,02 | -3,35% | 666.269,00 |
| 05.12.2022 | 42,18 | 42,56 | 41,29 | 42,44 | -0,73% | 744.980,00 |
| 02.12.2022 | 42,29 | 43,53 | 42,04 | 42,75 | 0,31% | 588.235,00 |
| 01.12.2022 | 42,23 | 42,68 | 41,10 | 42,62 | 1,36% | 1.022.969,00 |
| 30.11.2022 | 40,00 | 43,26 | 39,91 | 42,05 | 5,28% | 1.530.543,00 |
| 29.11.2022 | 41,15 | 41,86 | 39,79 | 39,94 | -3,01% | 1.268.950,00 |
| 28.11.2022 | 39,16 | 41,26 | 38,01 | 41,18 | 4,15% | 1.480.333,00 |
| 25.11.2022 | 39,48 | 39,67 | 38,95 | 39,54 | -0,03% | 222.591,00 |
| 23.11.2022 | 37,76 | 39,97 | 37,03 | 39,55 | 5,61% | 938.136,00 |
| 22.11.2022 | 38,73 | 38,85 | 37,02 | 37,45 | -2,98% | 1.144.875,00 |
| 21.11.2022 | 38,36 | 38,93 | 37,79 | 38,60 | -0,34% | 882.687,00 |
| 18.11.2022 | 40,44 | 41,04 | 38,60 | 38,73 | -1,60% | 1.205.486,00 |
| 17.11.2022 | 38,84 | 40,47 | 38,41 | 39,36 | -0,53% | 642.735,00 |
| 16.11.2022 | 41,84 | 41,98 | 39,03 | 39,57 | -6,39% | 995.577,00 |
| 15.11.2022 | 41,48 | 43,09 | 41,38 | 42,27 | 6,93% | 1.891.436,00 |
| 14.11.2022 | 39,50 | 39,88 | 38,13 | 39,53 | -0,63% | 918.462,00 |
| 11.11.2022 | 38,70 | 40,19 | 38,22 | 39,78 | 2,87% | 1.061.020,00 |
| 10.11.2022 | 38,79 | 39,59 | 37,81 | 38,67 | 7,42% | 1.235.274,00 |
| 09.11.2022 | 37,10 | 38,59 | 35,93 | 36,00 | -3,02% | 931.191,00 |
| 08.11.2022 | 38,13 | 38,96 | 36,37 | 37,12 | -3,26% | 1.352.913,00 |
| 07.11.2022 | 36,33 | 38,75 | 35,95 | 38,37 | 7,42% | 2.031.464,00 |
| 04.11.2022 | 37,53 | 37,64 | 33,52 | 35,72 | -2,86% | 4.243.580,00 |
| 03.11.2022 | 40,00 | 41,00 | 36,04 | 36,77 | -28,38% | 6.983.935,00 |
| 02.11.2022 | 55,60 | 56,50 | 51,23 | 51,34 | -8,32% | 2.069.995,00 |
| 01.11.2022 | 57,42 | 58,82 | 55,91 | 56,00 | -0,27% | 858.135,00 |
| 31.10.2022 | 55,82 | 56,90 | 54,88 | 56,15 | 0,09% | 1.012.715,00 |
| 28.10.2022 | 53,93 | 57,17 | 53,49 | 56,10 | 3,99% | 846.433,00 |
| 27.10.2022 | 56,04 | 56,87 | 53,71 | 53,95 | -3,25% | 613.960,00 |
| 26.10.2022 | 56,21 | 58,56 | 55,48 | 55,76 | -0,04% | 848.314,00 |