32,810€
4,89%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.03.2024 | 26,50 | 27,46 | 24,79 | 24,86 | -12,65% | - |
04.03.2024 | 25,24 | 29,00 | 25,24 | 28,46 | 12,31% | 1.839,00 |
01.03.2024 | 24,82 | 25,34 | 24,44 | 25,34 | 2,67% | 26,00 |
29.02.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 0,61% | 10,00 |
28.02.2024 | 25,24 | 25,35 | 24,06 | 24,53 | -5,22% | - |
27.02.2024 | 26,38 | 26,38 | 25,88 | 25,88 | -3,93% | 661,00 |
26.02.2024 | 26,70 | 28,50 | 26,68 | 26,94 | 16,22% | 1.500,00 |
23.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -2,52% | 120,00 |
22.02.2024 | 21,20 | 23,98 | 21,16 | 23,78 | 14,16% | 189,00 |
21.02.2024 | 21,79 | 21,79 | 20,38 | 20,83 | -6,84% | - |
20.02.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -2,02% | 80,00 |
19.02.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 3,54% | 66,00 |
16.02.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -4,34% | 400,00 |
15.02.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,44% | 3,00 |
14.02.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 3,89% | 6,00 |
13.02.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,94% | 15,00 |
12.02.2024 | 21,59 | 22,57 | 21,50 | 22,29 | 4,65% | - |
09.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | 50,00 |
08.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -4,07% | 40,00 |
07.02.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 1,34% | 1,00 |
06.02.2024 | 21,46 | 22,32 | 21,46 | 22,32 | 4,40% | 245,00 |
05.02.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -0,70% | 1,00 |
02.02.2024 | 21,78 | 22,13 | 21,22 | 21,53 | 0,61% | - |
01.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,83% | 5,00 |
31.01.2024 | 20,36 | 21,58 | 20,36 | 21,58 | 2,37% | 210,00 |
30.01.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,48% | 159,00 |
29.01.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,41% | 50,00 |
26.01.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 0,52% | 48,00 |
25.01.2024 | 21,29 | 21,63 | 20,80 | 21,17 | -0,14% | - |
24.01.2024 | 20,70 | 21,20 | 20,70 | 21,20 | 1,29% | 89,00 |
23.01.2024 | 22,25 | 22,72 | 20,90 | 20,93 | -8,04% | - |
22.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,22% | 173,00 |
19.01.2024 | 23,00 | 23,49 | 22,25 | 22,71 | 0,22% | - |
18.01.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 2,39% | 270,00 |
17.01.2024 | 23,46 | 23,46 | 21,92 | 22,13 | -5,67% | - |
16.01.2024 | 23,48 | 23,89 | 22,55 | 23,46 | -0,51% | - |
15.01.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,64% | 3,00 |
12.01.2024 | 24,09 | 24,94 | 23,19 | 23,43 | -2,62% | - |
11.01.2024 | 24,66 | 24,89 | 23,97 | 24,06 | -2,43% | - |
10.01.2024 | 25,71 | 25,82 | 24,33 | 24,66 | -8,73% | - |
09.01.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 7,99% | 71,00 |
08.01.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,34% | 113,00 |
05.01.2024 | 25,16 | 25,36 | 25,16 | 25,36 | 0,24% | 20,00 |
04.01.2024 | 24,90 | 25,49 | 24,65 | 25,30 | 3,27% | - |
03.01.2024 | 25,62 | 25,62 | 24,50 | 24,50 | -9,39% | 120,00 |
02.01.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -2,10% | 4,00 |
29.12.2023 | 27,62 | 27,62 | 27,62 | 27,62 | -0,58% | 44,00 |
28.12.2023 | 28,02 | 28,36 | 27,58 | 27,78 | -0,22% | 180,00 |
27.12.2023 | 28,12 | 28,17 | 27,55 | 27,84 | 4,04% | - |
22.12.2023 | 26,66 | 26,93 | 26,09 | 26,76 | 2,45% | - |
21.12.2023 | 24,96 | 26,12 | 24,96 | 26,12 | 4,48% | 161,00 |
20.12.2023 | 25,34 | 25,34 | 25,00 | 25,00 | -5,09% | 583,00 |
19.12.2023 | 26,34 | 26,34 | 26,34 | 26,34 | 1,31% | 112,00 |
18.12.2023 | 26,22 | 26,34 | 26,00 | 26,00 | -0,69% | 285,00 |
15.12.2023 | 24,88 | 26,18 | 24,74 | 26,18 | 6,42% | 37,00 |
14.12.2023 | 23,30 | 24,60 | 23,30 | 24,60 | 7,05% | 261,00 |
13.12.2023 | 22,22 | 22,98 | 22,22 | 22,98 | 5,41% | 662,00 |
12.12.2023 | 22,02 | 22,02 | 21,76 | 21,80 | -1,27% | 220,00 |
11.12.2023 | 22,30 | 22,37 | 21,31 | 22,08 | -2,47% | - |
08.12.2023 | 22,38 | 22,64 | 22,38 | 22,64 | 2,07% | 86,00 |
07.12.2023 | 20,66 | 22,18 | 20,66 | 22,18 | 5,62% | 1.804,00 |
06.12.2023 | 19,67 | 21,02 | 19,58 | 21,00 | 6,98% | 301,00 |
05.12.2023 | 19,56 | 19,82 | 19,31 | 19,63 | 0,36% | - |
04.12.2023 | 19,49 | 19,90 | 18,97 | 19,56 | 1,93% | - |
01.12.2023 | 18,64 | 19,19 | 18,64 | 19,19 | 0,31% | 46,00 |
30.11.2023 | 18,37 | 19,13 | 18,37 | 19,13 | 4,54% | 130,00 |
29.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 5,23% | 68,00 |
28.11.2023 | 17,79 | 17,96 | 16,97 | 17,39 | -3,60% | - |
27.11.2023 | 17,86 | 18,04 | 17,86 | 18,04 | 3,86% | 118,00 |
24.11.2023 | 17,37 | 17,37 | 17,37 | 17,37 | -0,52% | 80,00 |
23.11.2023 | 17,45 | 17,49 | 17,43 | 17,46 | -0,11% | - |
22.11.2023 | 16,89 | 17,59 | 16,78 | 17,48 | 3,59% | - |
21.11.2023 | 16,81 | 17,07 | 16,36 | 16,88 | 3,21% | - |
20.11.2023 | 16,35 | 16,35 | 16,35 | 16,35 | 0,40% | 110,00 |
17.11.2023 | 16,97 | 17,38 | 16,22 | 16,29 | 0,15% | - |
16.11.2023 | 16,34 | 16,37 | 16,26 | 16,26 | -3,16% | 656,00 |
15.11.2023 | 16,47 | 16,79 | 16,47 | 16,79 | 2,88% | 175,00 |
14.11.2023 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32% | 125,00 |
13.11.2023 | 14,34 | 14,36 | 13,88 | 14,03 | 6,13% | 3.235,00 |
10.11.2023 | 13,37 | 13,37 | 12,93 | 13,22 | -4,13% | 606,00 |
09.11.2023 | 14,47 | 14,47 | 13,77 | 13,79 | -4,90% | 4.501,00 |
08.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 1,19% | 35,00 |
07.11.2023 | 14,33 | 14,33 | 14,33 | 14,33 | 0,63% | 4,00 |