29,620€
-1,76%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,41 | 30,41 | 29,68 | 29,68 | -1,56% | 35,00 |
| 20.02.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -2,84% | - |
| 19.02.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -0,83% | - |
| 18.02.2025 | 32,00 | 32,34 | 31,29 | 31,29 | -1,29% | 372,00 |
| 17.02.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 2,36% | - |
| 14.02.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -1,21% | - |
| 13.02.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -2,40% | - |
| 12.02.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -5,25% | - |
| 11.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -2,45% | - |
| 10.02.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,11% | - |
| 07.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 0,17% | - |
| 06.02.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 2,15% | - |
| 05.02.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -2,03% | - |
| 04.02.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,68% | - |
| 03.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,79% | - |
| 31.01.2025 | 35,37 | 35,37 | 35,37 | 35,37 | 1,99% | - |
| 30.01.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,20% | - |
| 29.01.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -0,32% | - |
| 28.01.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,64% | - |
| 27.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,43% | - |
| 24.01.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,06% | - |
| 23.01.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,06% | - |
| 22.01.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,03% | - |
| 21.01.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,47% | - |
| 20.01.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -6,57% | - |
| 17.01.2025 | 36,23 | 36,23 | 36,23 | 36,23 | 4,35% | - |
| 16.01.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,58% | - |
| 15.01.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -1,60% | - |
| 14.01.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,40% | - |
| 13.01.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -3,40% | - |
| 10.01.2025 | 36,17 | 36,17 | 36,17 | 36,17 | 0,19% | - |
| 09.01.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,75% | - |
| 08.01.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,45% | - |
| 07.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,56% | - |
| 06.01.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 2,25% | - |
| 03.01.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 0,38% | - |
| 02.01.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -1,51% | - |
| 30.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -1,57% | - |
| 27.12.2024 | 35,62 | 35,62 | 35,62 | 35,62 | 4,15% | - |
| 23.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 7,45% | - |
| 20.12.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,98% | - |
| 19.12.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,07% | - |
| 18.12.2024 | 32,36 | 32,36 | 31,86 | 31,86 | 0,38% | 500,00 |
| 17.12.2024 | 31,71 | 31,74 | 31,71 | 31,74 | 2,88% | 300,00 |
| 16.12.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -5,19% | - |
| 13.12.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,09% | - |
| 12.12.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 2,16% | - |
| 11.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 5,67% | - |
| 10.12.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 4,43% | - |
| 09.12.2024 | 28,34 | 28,89 | 28,34 | 28,89 | 0,35% | 300,00 |
| 06.12.2024 | 28,40 | 29,85 | 28,40 | 28,79 | -5,39% | 515,00 |
| 05.12.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -5,05% | - |
| 04.12.2024 | 31,54 | 32,05 | 31,54 | 32,05 | 4,23% | 42,00 |
| 03.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 6,70% | - |
| 02.12.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -1,81% | - |
| 29.11.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,17% | - |
| 28.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,34% | - |
| 27.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,35% | - |
| 26.11.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -1,44% | - |
| 25.11.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,34% | - |
| 22.11.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,78% | - |
| 21.11.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 7,46% | - |
| 20.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,08% | - |
| 19.11.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 4,66% | - |
| 18.11.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -3,88% | - |
| 15.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,28% | - |
| 14.11.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -3,95% | - |
| 13.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,76% | - |
| 12.11.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,90% | - |
| 11.11.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -5,45% | - |
| 08.11.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -3,58% | - |
| 07.11.2024 | 29,98 | 31,60 | 29,98 | 31,60 | 3,20% | 390,00 |
| 06.11.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 2,75% | - |
| 05.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,19% | - |
| 04.11.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 1,69% | - |
| 01.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -5,71% | - |
| 31.10.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,74% | - |
| 30.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,40% | - |
| 29.10.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 3,84% | - |
| 28.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -0,52% | - |
| 25.10.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -1,77% | - |
| 24.10.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -3,99% | - |
| 23.10.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -1,61% | - |
| 22.10.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -3,24% | - |
| 21.10.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 1,39% | - |
| 18.10.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -7,04% | - |
| 17.10.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -0,06% | - |
| 16.10.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 0,06% | - |
| 15.10.2024 | 34,07 | 34,07 | 34,07 | 34,07 | 1,16% | - |
| 14.10.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 2,68% | - |
| 11.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -7,55% | - |
| 10.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -1,58% | - |
| 09.10.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -4,55% | - |
| 08.10.2024 | 37,77 | 37,77 | 37,77 | 37,77 | -0,11% | - |
| 07.10.2024 | 37,81 | 37,81 | 37,81 | 37,81 | 3,79% | - |
| 04.10.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -1,62% | - |
| 03.10.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 0,63% | - |
| 02.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -4,04% | - |
| 01.10.2024 | 37,77 | 38,35 | 37,77 | 38,35 | 1,62% | 2,00 |
| 30.09.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -3,77% | - |