19,480€
8,46%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 18,44 | 18,44 | 18,44 | 18,44 | 2,67% | - |
| 30.11.2023 | 17,96 | 17,96 | 17,96 | 17,96 | 4,12% | - |
| 29.11.2023 | 17,25 | 17,25 | 17,25 | 17,25 | -2,32% | - |
| 28.11.2023 | 17,66 | 17,66 | 17,66 | 17,66 | 2,61% | - |
| 27.11.2023 | 17,21 | 17,21 | 17,21 | 17,21 | -0,64% | - |
| 24.11.2023 | 17,32 | 17,32 | 17,32 | 17,32 | 0,00% | - |
| 23.11.2023 | 17,32 | 17,32 | 17,32 | 17,32 | 3,34% | - |
| 22.11.2023 | 16,76 | 16,76 | 16,76 | 16,76 | 0,48% | - |
| 21.11.2023 | 16,68 | 16,68 | 16,68 | 16,68 | 3,22% | - |
| 20.11.2023 | 16,16 | 16,16 | 16,16 | 16,16 | -4,04% | - |
| 17.11.2023 | 16,84 | 16,84 | 16,84 | 16,84 | 1,02% | - |
| 16.11.2023 | 16,67 | 16,67 | 16,67 | 16,67 | 2,40% | - |
| 15.11.2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,29% | - |
| 14.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 5,74% | - |
| 13.11.2023 | 13,24 | 13,24 | 13,24 | 13,24 | -3,07% | - |
| 10.11.2023 | 13,66 | 13,66 | 13,66 | 13,66 | -5,01% | - |
| 09.11.2023 | 14,38 | 14,38 | 14,38 | 14,38 | -4,71% | - |
| 08.11.2023 | 15,09 | 15,09 | 15,09 | 15,09 | 6,49% | - |
| 07.11.2023 | 14,17 | 14,17 | 14,17 | 14,17 | -2,68% | - |
| 06.11.2023 | 14,56 | 14,56 | 14,56 | 14,56 | 1,39% | - |
| 03.11.2023 | 14,36 | 14,36 | 14,36 | 14,36 | 4,59% | - |
| 02.11.2023 | 13,73 | 13,73 | 13,73 | 13,73 | -15,14% | - |
| 01.11.2023 | 16,18 | 16,18 | 16,18 | 16,18 | 0,50% | - |
| 31.10.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -5,01% | - |
| 30.10.2023 | 16,95 | 16,95 | 16,95 | 16,95 | -6,25% | - |
| 27.10.2023 | 18,08 | 18,08 | 18,08 | 18,08 | 4,15% | - |
| 26.10.2023 | 17,36 | 17,36 | 17,36 | 17,36 | -2,85% | - |
| 25.10.2023 | 17,87 | 17,87 | 17,87 | 17,87 | 0,00% | - |
| 24.10.2023 | 17,87 | 17,87 | 17,87 | 17,87 | -1,49% | - |
| 23.10.2023 | 18,14 | 18,14 | 18,14 | 18,14 | -0,93% | - |
| 20.10.2023 | 18,31 | 18,31 | 18,31 | 18,31 | 1,50% | - |
| 19.10.2023 | 18,04 | 18,04 | 18,04 | 18,04 | 3,26% | - |
| 18.10.2023 | 17,47 | 17,47 | 17,47 | 17,47 | 5,24% | - |
| 17.10.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,42% | - |
| 16.10.2023 | 16,53 | 16,53 | 16,53 | 16,53 | 6,10% | - |
| 13.10.2023 | 15,58 | 15,58 | 15,58 | 15,58 | -6,76% | - |
| 12.10.2023 | 16,71 | 16,71 | 16,71 | 16,71 | 2,08% | - |
| 11.10.2023 | 18,23 | 18,23 | 16,37 | 16,37 | -4,66% | 100,00 |
| 10.10.2023 | 17,17 | 17,17 | 17,17 | 17,17 | -4,56% | - |
| 09.10.2023 | 17,99 | 17,99 | 17,99 | 17,99 | -2,02% | - |
| 06.10.2023 | 18,36 | 18,36 | 18,36 | 18,36 | -4,42% | - |
| 05.10.2023 | 19,21 | 19,21 | 19,21 | 19,21 | -3,52% | - |
| 04.10.2023 | 19,91 | 19,91 | 19,91 | 19,91 | -4,65% | - |
| 03.10.2023 | 20,88 | 20,88 | 20,88 | 20,88 | 6,53% | - |
| 02.10.2023 | 19,56 | 19,60 | 19,56 | 19,60 | 0,15% | 20,00 |
| 29.09.2023 | 19,57 | 19,57 | 19,57 | 19,57 | -0,56% | - |
| 28.09.2023 | 19,68 | 19,68 | 19,68 | 19,68 | -0,35% | - |
| 27.09.2023 | 19,75 | 19,75 | 19,75 | 19,75 | 9,06% | - |
| 26.09.2023 | 18,11 | 18,11 | 18,11 | 18,11 | -5,82% | - |
| 25.09.2023 | 19,23 | 19,23 | 19,23 | 19,23 | -3,03% | 35,00 |
| 22.09.2023 | 19,83 | 19,83 | 19,83 | 19,83 | -6,73% | - |
| 21.09.2023 | 21,26 | 21,26 | 21,26 | 21,26 | 2,80% | - |
| 20.09.2023 | 20,68 | 20,68 | 20,68 | 20,68 | 0,39% | - |
| 19.09.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,58% | - |
| 18.09.2023 | 20,28 | 20,28 | 20,28 | 20,28 | -4,61% | - |
| 15.09.2023 | 21,26 | 21,26 | 21,26 | 21,26 | -3,45% | - |
| 14.09.2023 | 22,02 | 22,02 | 22,02 | 22,02 | 2,32% | - |
| 13.09.2023 | 21,52 | 21,52 | 21,52 | 21,52 | -1,56% | - |
| 12.09.2023 | 21,86 | 21,86 | 21,86 | 21,86 | 0,37% | - |
| 11.09.2023 | 21,78 | 21,78 | 21,78 | 21,78 | -8,02% | - |
| 08.09.2023 | 23,68 | 23,68 | 23,68 | 23,68 | -8,57% | - |
| 07.09.2023 | 26,10 | 26,10 | 25,90 | 25,90 | 2,61% | 85,00 |
| 06.09.2023 | 25,24 | 25,24 | 25,24 | 25,24 | -1,71% | - |
| 05.09.2023 | 25,68 | 25,68 | 25,68 | 25,68 | 0,00% | - |
| 04.09.2023 | 25,68 | 25,68 | 25,68 | 25,68 | 2,23% | - |
| 01.09.2023 | 25,12 | 25,12 | 25,12 | 25,12 | -3,38% | 90,00 |
| 31.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 3,34% | - |
| 30.08.2023 | 25,16 | 25,16 | 25,16 | 25,16 | 4,14% | - |
| 29.08.2023 | 24,16 | 24,16 | 24,16 | 24,16 | -3,05% | - |
| 28.08.2023 | 24,92 | 24,92 | 24,92 | 24,92 | -0,80% | - |
| 25.08.2023 | 25,12 | 25,12 | 25,12 | 25,12 | -2,86% | - |
| 24.08.2023 | 25,86 | 25,86 | 25,86 | 25,86 | -0,54% | - |
| 23.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,69% | - |
| 22.08.2023 | 25,32 | 25,32 | 25,32 | 25,32 | -5,03% | - |
| 21.08.2023 | 26,66 | 26,66 | 26,66 | 26,66 | 1,29% | - |
| 18.08.2023 | 26,32 | 26,32 | 26,32 | 26,32 | 3,13% | - |
| 17.08.2023 | 25,52 | 25,52 | 25,52 | 25,52 | -3,04% | - |
| 16.08.2023 | 26,32 | 26,32 | 26,32 | 26,32 | 0,00% | - |
| 15.08.2023 | 26,32 | 26,32 | 26,32 | 26,32 | 1,78% | - |
| 14.08.2023 | 25,86 | 25,86 | 25,86 | 25,86 | -2,56% | - |
| 11.08.2023 | 26,54 | 26,54 | 26,54 | 26,54 | 2,23% | 20,00 |
| 10.08.2023 | 25,96 | 25,96 | 25,96 | 25,96 | 1,88% | - |
| 09.08.2023 | 25,48 | 25,48 | 25,48 | 25,48 | -6,39% | - |
| 08.08.2023 | 27,22 | 27,22 | 27,22 | 27,22 | -7,16% | - |
| 07.08.2023 | 29,32 | 29,32 | 29,32 | 29,32 | 18,23% | - |
| 04.08.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -16,22% | - |
| 03.08.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,58% | - |
| 02.08.2023 | 29,14 | 29,14 | 29,14 | 29,14 | -7,84% | - |
| 01.08.2023 | 31,62 | 31,62 | 31,62 | 31,62 | 0,38% | - |
| 31.07.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 0,25% | - |
| 28.07.2023 | 31,42 | 31,42 | 31,42 | 31,42 | -3,80% | - |
| 27.07.2023 | 32,52 | 32,66 | 32,52 | 32,66 | 8,36% | 2,00 |
| 26.07.2023 | 30,14 | 30,14 | 30,14 | 30,14 | -0,66% | - |
| 25.07.2023 | 30,34 | 30,34 | 30,34 | 30,34 | 2,64% | - |
| 24.07.2023 | 29,56 | 29,56 | 29,56 | 29,56 | 8,68% | 100,00 |
| 21.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,93% | - |
| 20.07.2023 | 28,02 | 28,02 | 28,02 | 28,02 | -0,71% | - |
| 19.07.2023 | 28,22 | 28,22 | 28,22 | 28,22 | 4,29% | - |
| 18.07.2023 | 27,06 | 27,06 | 27,06 | 27,06 | 1,42% | - |
| 17.07.2023 | 26,68 | 26,68 | 26,68 | 26,68 | 1,83% | - |