38,265€
-0,61%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 38,20 | 39,00 | 38,20 | 39,00 | 1,30% | 37,00 |
| 05.09.2024 | 37,11 | 39,65 | 36,63 | 38,50 | 3,63% | - |
| 04.09.2024 | 37,71 | 37,94 | 36,90 | 37,15 | -1,90% | - |
| 03.09.2024 | 39,30 | 39,35 | 37,65 | 37,87 | -4,30% | - |
| 02.09.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 0,33% | 3,00 |
| 30.08.2024 | 39,60 | 39,60 | 39,44 | 39,44 | -1,29% | 18,00 |
| 29.08.2024 | 39,91 | 41,27 | 39,43 | 39,96 | -1,83% | - |
| 28.08.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,20% | 100,00 |
| 27.08.2024 | 39,67 | 41,25 | 39,38 | 40,78 | 2,85% | - |
| 26.08.2024 | 39,88 | 40,81 | 39,33 | 39,65 | -0,48% | - |
| 23.08.2024 | 38,32 | 40,21 | 38,32 | 39,84 | 4,21% | - |
| 22.08.2024 | 38,38 | 39,26 | 37,61 | 38,23 | -0,22% | - |
| 21.08.2024 | 37,73 | 38,96 | 37,01 | 38,32 | 1,62% | - |
| 20.08.2024 | 41,28 | 41,31 | 37,57 | 37,71 | -8,57% | - |
| 19.08.2024 | 40,16 | 41,24 | 40,16 | 41,24 | 2,46% | 8,00 |
| 16.08.2024 | 39,64 | 40,52 | 39,57 | 40,25 | -0,12% | 266,00 |
| 15.08.2024 | 38,23 | 40,30 | 38,23 | 40,30 | 8,16% | 80,00 |
| 14.08.2024 | 37,30 | 37,30 | 37,26 | 37,26 | -1,44% | 110,00 |
| 13.08.2024 | 36,03 | 38,70 | 35,60 | 37,81 | 9,39% | - |
| 12.08.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,63% | 38,00 |
| 09.08.2024 | 33,77 | 34,68 | 33,36 | 34,35 | 2,71% | - |
| 08.08.2024 | 33,90 | 33,90 | 32,50 | 33,44 | -4,46% | 401,00 |
| 07.08.2024 | 40,13 | 40,13 | 35,00 | 35,00 | -11,92% | 21,00 |
| 06.08.2024 | 37,44 | 41,38 | 37,21 | 39,74 | 5,93% | - |
| 05.08.2024 | 36,32 | 37,51 | 36,32 | 37,51 | -2,50% | 61,00 |
| 02.08.2024 | 39,49 | 39,49 | 38,47 | 38,47 | 11,64% | 38,00 |
| 01.08.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,75% | 3,00 |
| 31.07.2024 | 33,61 | 35,31 | 33,53 | 34,21 | 1,51% | - |
| 30.07.2024 | 34,41 | 35,65 | 33,30 | 33,70 | -2,01% | - |
| 29.07.2024 | 36,94 | 37,11 | 33,10 | 34,39 | -2,06% | - |
| 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% | - |