38,815€
0,67%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 38,41 | 38,41 | 38,41 | 38,41 | -0,38% | 5,00 |
| 17.03.2023 | 38,85 | 39,78 | 37,77 | 38,56 | -1,24% | - |
| 16.03.2023 | 39,73 | 39,85 | 38,07 | 39,04 | -1,94% | - |
| 15.03.2023 | 39,65 | 40,28 | 38,36 | 39,81 | 1,52% | - |
| 14.03.2023 | 39,22 | 39,22 | 38,76 | 39,22 | 5,40% | 265,00 |
| 13.03.2023 | 35,34 | 38,10 | 34,75 | 37,21 | 6,93% | - |
| 10.03.2023 | 36,50 | 36,50 | 34,80 | 34,80 | -9,93% | 215,00 |
| 09.03.2023 | 38,63 | 38,63 | 38,63 | 38,63 | -0,25% | 1,00 |
| 08.03.2023 | 39,83 | 40,24 | 38,34 | 38,73 | -3,36% | - |
| 07.03.2023 | 40,07 | 40,07 | 40,07 | 40,07 | -1,79% | 2,00 |
| 06.03.2023 | 39,54 | 40,80 | 39,54 | 40,80 | 5,18% | 576,00 |
| 03.03.2023 | 37,10 | 38,79 | 37,10 | 38,79 | 11,08% | 176,00 |
| 02.03.2023 | 34,42 | 34,92 | 34,42 | 34,92 | 1,94% | 53,00 |
| 01.03.2023 | 33,80 | 34,26 | 33,80 | 34,26 | 0,79% | 502,00 |
| 28.02.2023 | 33,89 | 34,09 | 33,18 | 33,99 | -1,03% | - |
| 27.02.2023 | 34,34 | 34,34 | 34,34 | 34,34 | -0,49% | 10,00 |
| 24.02.2023 | 36,00 | 36,49 | 34,16 | 34,51 | -3,66% | - |
| 23.02.2023 | 35,36 | 36,45 | 35,36 | 35,82 | -4,19% | 2.011,00 |
| 22.02.2023 | 37,57 | 37,57 | 37,39 | 37,39 | 1,87% | 1.200,00 |
| 21.02.2023 | 36,70 | 36,70 | 36,70 | 36,70 | -5,73% | 10,00 |
| 20.02.2023 | 38,96 | 38,99 | 38,90 | 38,93 | -0,05% | - |
| 17.02.2023 | 40,77 | 40,95 | 38,87 | 38,95 | -4,34% | - |
| 16.02.2023 | 40,28 | 41,25 | 39,49 | 40,72 | 1,59% | - |
| 15.02.2023 | 40,12 | 40,12 | 40,08 | 40,08 | 5,06% | 30,00 |
| 14.02.2023 | 38,15 | 38,15 | 38,15 | 38,15 | -0,29% | 100,00 |
| 13.02.2023 | 38,23 | 38,26 | 38,23 | 38,26 | -0,28% | 269,00 |
| 10.02.2023 | 38,44 | 39,31 | 38,07 | 38,37 | -1,11% | - |
| 09.02.2023 | 39,74 | 39,74 | 38,80 | 38,80 | -2,74% | 22,00 |
| 08.02.2023 | 41,04 | 41,63 | 39,76 | 39,89 | -2,13% | - |
| 07.02.2023 | 40,45 | 41,42 | 40,45 | 40,76 | 0,57% | 23,00 |
| 06.02.2023 | 40,53 | 40,53 | 40,53 | 40,53 | -3,20% | 10,00 |
| 03.02.2023 | 41,23 | 41,87 | 41,18 | 41,87 | 5,20% | 195,00 |
| 02.02.2023 | 37,51 | 39,80 | 37,51 | 39,80 | 6,82% | 251,00 |
| 01.02.2023 | 37,50 | 37,50 | 37,26 | 37,26 | -0,64% | 4,00 |
| 31.01.2023 | 37,04 | 37,82 | 36,98 | 37,50 | 2,36% | - |
| 30.01.2023 | 36,64 | 36,64 | 36,64 | 36,64 | -1,01% | 100,00 |
| 27.01.2023 | 37,01 | 37,01 | 37,01 | 37,01 | 2,61% | 32,00 |
| 26.01.2023 | 36,46 | 36,46 | 35,90 | 36,07 | -1,30% | 35,00 |
| 25.01.2023 | 38,10 | 38,22 | 36,33 | 36,55 | -4,88% | - |
| 24.01.2023 | 38,42 | 38,42 | 38,42 | 38,42 | -2,41% | 125,00 |
| 23.01.2023 | 39,27 | 39,37 | 39,27 | 39,37 | 0,00% | 580,00 |
| 20.01.2023 | 38,06 | 39,43 | 37,90 | 39,37 | 2,75% | - |
| 19.01.2023 | 38,32 | 38,32 | 38,32 | 38,32 | 0,60% | 4,00 |
| 18.01.2023 | 39,78 | 40,64 | 38,07 | 38,09 | 0,92% | - |
| 17.01.2023 | 38,00 | 38,00 | 37,74 | 37,74 | -0,68% | 19,00 |
| 16.01.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 2,10% | 15,00 |
| 13.01.2023 | 37,22 | 37,22 | 37,22 | 37,22 | 0,59% | 30,00 |
| 12.01.2023 | 38,95 | 38,95 | 35,45 | 37,00 | -5,78% | 593,00 |
| 11.01.2023 | 40,00 | 40,00 | 38,10 | 39,27 | -5,06% | 938,00 |
| 10.01.2023 | 42,00 | 42,57 | 41,13 | 41,37 | -4,35% | - |
| 09.01.2023 | 43,33 | 43,33 | 43,25 | 43,25 | -1,20% | 7,00 |
| 06.01.2023 | 43,77 | 43,77 | 43,77 | 43,77 | -0,01% | 5,00 |
| 05.01.2023 | 43,78 | 43,78 | 43,78 | 43,78 | -0,13% | 30,00 |
| 04.01.2023 | 42,18 | 44,44 | 41,96 | 43,83 | 3,84% | - |
| 03.01.2023 | 42,21 | 42,21 | 42,21 | 42,21 | 0,06% | 2,00 |
| 02.01.2023 | 42,19 | 42,19 | 42,19 | 42,19 | 5,07% | 17,00 |
| 30.12.2022 | 40,15 | 40,15 | 40,15 | 40,15 | -0,84% | 10,00 |
| 29.12.2022 | 38,72 | 40,49 | 38,72 | 40,49 | 4,52% | 123,00 |
| 28.12.2022 | 39,55 | 39,56 | 38,74 | 38,74 | -1,75% | 128,00 |
| 27.12.2022 | 39,36 | 39,43 | 39,36 | 39,43 | -2,64% | 45,00 |
| 23.12.2022 | 40,50 | 40,50 | 40,50 | 40,50 | 1,38% | 1,00 |
| 22.12.2022 | 39,95 | 39,95 | 39,95 | 39,95 | -0,20% | 250,00 |
| 21.12.2022 | 39,27 | 40,31 | 39,10 | 40,03 | 2,46% | - |
| 20.12.2022 | 38,37 | 39,26 | 37,88 | 39,07 | 1,87% | - |
| 19.12.2022 | 39,03 | 39,13 | 37,96 | 38,35 | -1,99% | - |
| 16.12.2022 | 37,94 | 39,31 | 37,49 | 39,13 | 2,70% | - |
| 15.12.2022 | 38,42 | 38,46 | 36,74 | 38,10 | -0,79% | - |
| 14.12.2022 | 38,87 | 39,62 | 37,86 | 38,41 | 1,80% | - |
| 13.12.2022 | 41,59 | 41,59 | 37,73 | 37,73 | -8,88% | 390,00 |
| 12.12.2022 | 40,97 | 42,08 | 40,49 | 41,40 | 1,03% | - |
| 09.12.2022 | 41,91 | 42,13 | 40,91 | 40,98 | -1,97% | - |
| 08.12.2022 | 40,13 | 42,84 | 40,13 | 41,80 | 7,19% | 287,00 |
| 07.12.2022 | 39,32 | 39,32 | 39,00 | 39,00 | -0,52% | 130,00 |
| 06.12.2022 | 39,31 | 39,31 | 39,20 | 39,20 | -1,74% | 18,00 |
| 05.12.2022 | 39,90 | 39,90 | 39,90 | 39,90 | -1,71% | 6,00 |
| 02.12.2022 | 40,59 | 40,59 | 40,59 | 40,59 | 0,63% | 13,00 |
| 01.12.2022 | 40,34 | 40,34 | 40,34 | 40,34 | 0,84% | 40,00 |
| 30.11.2022 | 39,42 | 40,00 | 39,42 | 40,00 | 3,39% | 5,00 |
| 29.11.2022 | 39,64 | 40,50 | 38,52 | 38,69 | -0,79% | - |
| 28.11.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 3,61% | 17,00 |
| 25.11.2022 | 37,64 | 37,64 | 37,64 | 37,64 | -0,78% | 1,00 |
| 24.11.2022 | 38,13 | 38,13 | 37,94 | 37,94 | 5,70% | 61,00 |
| 23.11.2022 | 36,20 | 36,20 | 35,89 | 35,89 | -1,51% | 223,00 |
| 22.11.2022 | 36,43 | 36,76 | 36,43 | 36,44 | -3,30% | 90,00 |
| 21.11.2022 | 37,69 | 38,04 | 36,85 | 37,68 | -1,24% | - |
| 18.11.2022 | 38,16 | 38,16 | 38,16 | 38,16 | 0,51% | 105,00 |
| 17.11.2022 | 38,15 | 39,09 | 37,33 | 37,96 | -1,40% | - |
| 16.11.2022 | 40,71 | 40,71 | 38,50 | 38,50 | -5,64% | 90,00 |
| 15.11.2022 | 40,70 | 40,91 | 40,70 | 40,80 | 7,51% | 82,00 |
| 14.11.2022 | 38,70 | 38,70 | 37,95 | 37,95 | -1,17% | 112,00 |
| 11.11.2022 | 37,98 | 38,91 | 37,08 | 38,40 | 1,25% | - |
| 10.11.2022 | 35,91 | 38,91 | 35,87 | 37,92 | 2,41% | - |
| 09.11.2022 | 36,93 | 37,03 | 36,93 | 37,03 | -3,83% | 154,00 |
| 08.11.2022 | 38,51 | 38,51 | 38,51 | 38,51 | 6,96% | 68,00 |
| 07.11.2022 | 35,95 | 36,00 | 35,95 | 36,00 | -0,62% | 112,00 |
| 04.11.2022 | 38,06 | 38,06 | 34,15 | 36,23 | -5,06% | 675,00 |
| 03.11.2022 | 39,00 | 39,00 | 37,80 | 38,16 | -6,11% | 288,00 |
| 02.11.2022 | 40,64 | 40,64 | 40,64 | 40,64 | -28,19% | 25,00 |
| 01.11.2022 | 56,69 | 59,14 | 56,59 | 56,59 | -0,56% | - |
| 31.10.2022 | 56,38 | 57,52 | 55,56 | 56,91 | -0,07% | - |