34,455€
8,79%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,70 | 34,24 | 31,62 | 34,24 | 8,11% | 372,00 |
| 19.12.2024 | 31,56 | 31,98 | 31,37 | 31,67 | -1,89% | 1.782,00 |
| 18.12.2024 | 32,28 | 32,28 | 32,28 | 32,28 | -0,22% | 50,00 |
| 17.12.2024 | 32,18 | 32,35 | 31,89 | 32,35 | 3,99% | 39,00 |
| 16.12.2024 | 30,85 | 31,11 | 30,65 | 31,11 | -2,81% | 352,00 |
| 13.12.2024 | 32,01 | 32,01 | 32,01 | 32,01 | -1,02% | 15,00 |
| 12.12.2024 | 33,05 | 33,05 | 32,34 | 32,34 | -1,43% | 406,00 |
| 11.12.2024 | 32,40 | 32,81 | 32,40 | 32,81 | 2,72% | 525,00 |
| 10.12.2024 | 30,22 | 31,94 | 30,22 | 31,94 | 6,11% | 2.616,00 |
| 09.12.2024 | 28,75 | 30,10 | 28,67 | 30,10 | 4,59% | 669,00 |
| 06.12.2024 | 30,00 | 30,00 | 28,43 | 28,78 | -3,94% | 2.227,00 |
| 05.12.2024 | 30,85 | 30,85 | 29,79 | 29,96 | -1,25% | 112,00 |
| 04.12.2024 | 31,19 | 31,19 | 30,34 | 30,34 | -4,21% | 170,00 |
| 03.12.2024 | 30,98 | 31,84 | 30,62 | 31,68 | 0,36% | - |
| 02.12.2024 | 28,89 | 31,56 | 28,89 | 31,56 | 8,64% | 180,00 |
| 29.11.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,89% | 14,00 |
| 28.11.2024 | 29,62 | 29,66 | 29,59 | 29,61 | 0,99% | - |
| 27.11.2024 | 28,42 | 29,32 | 28,42 | 29,32 | 2,29% | 346,00 |
| 26.11.2024 | 29,05 | 29,70 | 28,65 | 28,67 | -1,29% | - |
| 25.11.2024 | 29,48 | 30,05 | 28,79 | 29,04 | -3,46% | - |
| 22.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 2,10% | 80,00 |
| 21.11.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 2,77% | 100,00 |
| 20.11.2024 | 26,60 | 28,77 | 26,21 | 28,67 | 7,36% | - |
| 19.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,91% | 20,00 |
| 18.11.2024 | 26,00 | 27,22 | 25,70 | 27,22 | 1,83% | 121,00 |
| 15.11.2024 | 27,15 | 27,33 | 26,73 | 26,73 | -5,38% | 782,00 |
| 14.11.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -4,11% | 3,00 |
| 13.11.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 3,26% | 2,00 |
| 12.11.2024 | 29,00 | 29,00 | 28,53 | 28,53 | -3,03% | 1.150,00 |
| 11.11.2024 | 29,01 | 29,42 | 29,01 | 29,42 | 3,30% | 395,00 |
| 08.11.2024 | 30,90 | 31,50 | 27,96 | 28,48 | -6,47% | - |
| 07.11.2024 | 30,40 | 30,45 | 30,40 | 30,45 | -3,58% | 180,00 |
| 06.11.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 4,38% | 6,00 |
| 05.11.2024 | 30,22 | 31,04 | 29,94 | 30,26 | 2,63% | - |
| 04.11.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,75% | 234,00 |
| 01.11.2024 | 29,24 | 29,26 | 29,24 | 29,26 | 1,51% | 174,00 |
| 31.10.2024 | 30,63 | 30,63 | 28,83 | 28,83 | -4,43% | - |
| 30.10.2024 | 30,08 | 30,16 | 30,08 | 30,16 | -0,72% | 53,00 |
| 29.10.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 3,76% | 1.746,00 |
| 28.10.2024 | 28,85 | 29,28 | 28,85 | 29,28 | 0,64% | 200,00 |
| 25.10.2024 | 29,25 | 29,70 | 28,47 | 29,10 | -0,70% | - |
| 24.10.2024 | 29,77 | 30,39 | 29,10 | 29,30 | -2,20% | - |
| 23.10.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -3,56% | 30,00 |
| 22.10.2024 | 31,50 | 32,02 | 30,73 | 31,07 | -1,44% | - |
| 21.10.2024 | 32,53 | 32,90 | 31,22 | 31,52 | -2,41% | - |
| 18.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,86% | 20,00 |
| 17.10.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -4,96% | 7,00 |
| 16.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,90% | 1,00 |
| 15.10.2024 | 34,59 | 34,59 | 34,59 | 34,59 | 2,55% | 2,00 |
| 14.10.2024 | 34,18 | 34,18 | 33,73 | 33,73 | -0,81% | 186,00 |
| 11.10.2024 | 33,05 | 34,15 | 32,62 | 34,01 | 2,98% | - |
| 10.10.2024 | 32,95 | 33,02 | 32,95 | 33,02 | -9,88% | 270,00 |
| 09.10.2024 | 36,64 | 36,64 | 36,64 | 36,64 | -2,94% | 100,00 |
| 08.10.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,49% | 1,00 |
| 07.10.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 0,72% | 1,00 |
| 04.10.2024 | 36,70 | 38,14 | 36,23 | 38,05 | 3,65% | - |
| 03.10.2024 | 37,31 | 37,86 | 36,26 | 36,71 | -3,41% | - |
| 02.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,57% | 100,00 |
| 01.10.2024 | 38,38 | 38,38 | 36,69 | 36,69 | -3,65% | 23,00 |
| 30.09.2024 | 38,02 | 38,40 | 37,29 | 38,08 | -0,65% | - |
| 27.09.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -2,84% | 41,00 |
| 26.09.2024 | 40,11 | 40,52 | 38,18 | 39,45 | -1,60% | - |
| 25.09.2024 | 40,52 | 42,59 | 38,37 | 40,09 | -1,04% | - |
| 24.09.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -2,22% | 30,00 |
| 23.09.2024 | 41,43 | 41,43 | 41,43 | 41,43 | 3,60% | 41,00 |
| 20.09.2024 | 39,80 | 41,00 | 38,85 | 39,99 | 3,41% | - |
| 19.09.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 0,68% | 150,00 |
| 18.09.2024 | 38,75 | 39,81 | 38,23 | 38,41 | -2,51% | - |
| 17.09.2024 | 38,12 | 39,40 | 38,12 | 39,40 | 0,05% | 101,00 |
| 16.09.2024 | 39,86 | 39,86 | 38,67 | 39,38 | -0,91% | 22,00 |
| 13.09.2024 | 39,47 | 40,90 | 39,46 | 39,74 | 0,59% | - |
| 12.09.2024 | 38,84 | 40,82 | 38,56 | 39,51 | 2,07% | - |
| 11.09.2024 | 37,03 | 39,08 | 36,43 | 38,71 | 4,17% | - |
| 10.09.2024 | 38,23 | 38,94 | 35,99 | 37,16 | -2,98% | - |
| 09.09.2024 | 38,34 | 39,41 | 38,00 | 38,30 | -1,81% | - |
| 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 |