36,810€
-1,74%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 35,01 | 36,00 | 35,01 | 35,11 | -6,27% | 440,00 |
| 25.07.2024 | 39,31 | 39,33 | 37,45 | 37,46 | -6,07% | - |
| 24.07.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -1,59% | 1,00 |
| 23.07.2024 | 39,67 | 41,38 | 39,35 | 40,53 | 1,99% | - |
| 22.07.2024 | 40,11 | 40,19 | 38,75 | 39,74 | 1,91% | - |
| 19.07.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -0,27% | 25,00 |
| 18.07.2024 | 41,77 | 43,18 | 38,92 | 39,10 | -9,73% | - |
| 17.07.2024 | 43,19 | 43,31 | 43,19 | 43,31 | 1,79% | 122,00 |
| 16.07.2024 | 43,12 | 43,12 | 42,55 | 42,55 | -0,26% | 15,00 |
| 15.07.2024 | 42,66 | 42,66 | 42,66 | 42,66 | 3,29% | 2,00 |
| 12.07.2024 | 41,27 | 41,30 | 41,27 | 41,30 | -0,79% | 42,00 |
| 11.07.2024 | 40,89 | 42,65 | 40,80 | 41,63 | 2,92% | - |
| 10.07.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 1,81% | 5,00 |
| 09.07.2024 | 38,95 | 39,76 | 38,61 | 39,73 | 2,24% | - |
| 08.07.2024 | 37,30 | 39,25 | 37,29 | 38,86 | 4,49% | - |
| 05.07.2024 | 36,85 | 37,40 | 36,40 | 37,19 | 0,87% | - |
| 04.07.2024 | 36,95 | 36,98 | 36,87 | 36,87 | 0,41% | - |
| 03.07.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 1,58% | 140,00 |
| 02.07.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -4,29% | 629,00 |
| 01.07.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 0,49% | 3,00 |
| 28.06.2024 | 37,79 | 39,52 | 36,85 | 37,59 | -0,46% | - |
| 27.06.2024 | 37,98 | 38,41 | 36,72 | 37,76 | -1,00% | - |
| 26.06.2024 | 37,51 | 38,17 | 36,82 | 38,14 | 1,73% | - |
| 25.06.2024 | 37,25 | 39,09 | 37,23 | 37,49 | -0,74% | - |
| 24.06.2024 | 40,10 | 40,10 | 37,77 | 37,77 | -5,75% | 124,00 |
| 21.06.2024 | 39,73 | 40,28 | 39,20 | 40,08 | 1,07% | - |
| 20.06.2024 | 40,30 | 40,54 | 39,31 | 39,65 | -1,47% | - |
| 19.06.2024 | 40,29 | 40,33 | 40,24 | 40,24 | 1,87% | - |
| 18.06.2024 | 39,81 | 39,81 | 39,50 | 39,50 | -2,03% | 111,00 |
| 17.06.2024 | 42,68 | 42,68 | 40,32 | 40,32 | -4,16% | 38,00 |
| 14.06.2024 | 41,84 | 42,07 | 41,84 | 42,07 | -1,13% | 681,00 |
| 13.06.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -4,17% | 70,00 |
| 12.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,50% | 50,00 |
| 11.06.2024 | 45,02 | 45,27 | 43,48 | 45,08 | 1,11% | - |
| 10.06.2024 | 45,04 | 45,04 | 44,58 | 44,58 | -3,28% | 11,00 |
| 07.06.2024 | 45,85 | 46,09 | 45,85 | 46,09 | 1,32% | 571,00 |
| 06.06.2024 | 47,23 | 48,87 | 45,06 | 45,49 | -3,58% | 326,00 |
| 05.06.2024 | 46,75 | 47,24 | 46,75 | 47,18 | -0,13% | 68,00 |
| 04.06.2024 | 47,31 | 47,55 | 47,24 | 47,24 | -3,00% | 101,00 |
| 03.06.2024 | 46,87 | 48,70 | 46,70 | 48,70 | 2,59% | 539,00 |
| 31.05.2024 | 47,17 | 47,47 | 47,17 | 47,47 | -2,63% | 40,00 |
| 30.05.2024 | 48,31 | 48,75 | 47,78 | 48,75 | 0,10% | 430,00 |
| 29.05.2024 | 48,27 | 48,70 | 48,27 | 48,70 | 0,83% | 80,00 |
| 28.05.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,11% | 25,00 |
| 27.05.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 3,14% | 175,00 |
| 24.05.2024 | 47,50 | 47,50 | 45,83 | 45,86 | 0,64% | 355,00 |
| 23.05.2024 | 47,80 | 47,96 | 45,57 | 45,57 | -3,19% | 563,00 |
| 22.05.2024 | 45,78 | 48,37 | 45,78 | 47,07 | 5,49% | 805,00 |
| 21.05.2024 | 44,93 | 48,40 | 44,50 | 44,62 | 2,11% | 2.120,00 |
| 20.05.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,46% | 25,00 |
| 17.05.2024 | 43,22 | 43,87 | 42,18 | 43,50 | -0,43% | - |
| 16.05.2024 | 43,92 | 43,92 | 42,86 | 43,69 | 6,59% | 94,00 |
| 15.05.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 1,31% | 2,00 |
| 14.05.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,66% | 8,00 |
| 13.05.2024 | 41,45 | 41,45 | 40,73 | 40,73 | -3,85% | 530,00 |
| 10.05.2024 | 42,40 | 42,40 | 42,36 | 42,36 | 4,64% | 380,00 |
| 09.05.2024 | 38,94 | 40,48 | 38,94 | 40,48 | 3,29% | 58,00 |
| 08.05.2024 | 40,97 | 40,98 | 38,92 | 39,19 | -2,29% | - |
| 07.05.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,33% | 10,00 |
| 06.05.2024 | 41,18 | 41,18 | 39,98 | 39,98 | -5,95% | 142,00 |
| 03.05.2024 | 43,20 | 43,20 | 41,20 | 42,51 | 25,03% | 141,00 |
| 02.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,68% | 3,00 |
| 30.04.2024 | 35,04 | 35,30 | 34,97 | 35,30 | 0,86% | 1.091,00 |
| 29.04.2024 | 33,00 | 35,00 | 33,00 | 35,00 | 6,24% | 421,00 |
| 26.04.2024 | 33,18 | 33,52 | 32,52 | 32,95 | -2,24% | - |
| 25.04.2024 | 33,60 | 33,70 | 33,60 | 33,70 | 2,70% | 90,00 |
| 24.04.2024 | 32,69 | 33,23 | 32,16 | 32,82 | 0,58% | - |
| 23.04.2024 | 29,77 | 32,70 | 29,71 | 32,63 | 9,63% | - |
| 22.04.2024 | 28,57 | 29,96 | 28,49 | 29,76 | 4,07% | - |
| 19.04.2024 | 28,98 | 29,34 | 28,43 | 28,60 | -3,20% | - |
| 18.04.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,72% | 1,00 |
| 17.04.2024 | 31,06 | 31,32 | 29,42 | 29,76 | -4,14% | - |
| 16.04.2024 | 29,98 | 31,32 | 29,47 | 31,04 | 3,47% | - |
| 15.04.2024 | 31,73 | 31,73 | 30,00 | 30,00 | -3,16% | 62,00 |
| 12.04.2024 | 31,51 | 31,51 | 30,98 | 30,98 | -1,92% | 18,00 |
| 11.04.2024 | 32,18 | 32,52 | 31,15 | 31,59 | -2,52% | - |
| 10.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,92% | 8,00 |
| 09.04.2024 | 30,90 | 32,36 | 30,85 | 32,11 | 2,54% | - |
| 08.04.2024 | 31,30 | 31,31 | 31,30 | 31,31 | 0,74% | 121,00 |
| 05.04.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -2,57% | 10,00 |
| 04.04.2024 | 31,38 | 31,90 | 31,03 | 31,90 | 0,82% | 129,00 |
| 03.04.2024 | 31,15 | 32,31 | 30,71 | 31,64 | 2,66% | - |
| 02.04.2024 | 31,76 | 31,76 | 30,82 | 30,82 | -3,69% | 702,00 |
| 28.03.2024 | 32,06 | 32,06 | 32,00 | 32,00 | 2,30% | 500,00 |
| 27.03.2024 | 31,54 | 31,54 | 31,28 | 31,28 | 2,09% | 13,00 |
| 26.03.2024 | 29,98 | 30,64 | 29,98 | 30,64 | 10,18% | 233,00 |
| 25.03.2024 | 28,03 | 28,77 | 27,59 | 27,81 | -1,24% | - |
| 22.03.2024 | 29,50 | 29,50 | 28,16 | 28,16 | -7,55% | 441,00 |
| 21.03.2024 | 29,74 | 30,46 | 29,74 | 30,46 | 5,40% | 496,00 |
| 20.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,90% | 110,00 |
| 19.03.2024 | 28,46 | 28,54 | 27,21 | 28,36 | 1,29% | - |
| 18.03.2024 | 26,00 | 28,00 | 26,00 | 28,00 | 7,78% | 71,00 |
| 15.03.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,93% | 2,00 |
| 14.03.2024 | 26,20 | 26,27 | 25,20 | 25,74 | -1,64% | - |
| 13.03.2024 | 27,36 | 27,83 | 25,94 | 26,17 | -4,38% | - |
| 12.03.2024 | 27,02 | 27,65 | 26,50 | 27,37 | -3,01% | - |
| 11.03.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 3,14% | 10,00 |
| 08.03.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 2,32% | 4,00 |
| 07.03.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 7,61% | 116,00 |
| 06.03.2024 | 24,92 | 25,40 | 23,70 | 24,85 | -0,04% | - |