31,020$
-3,42%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,26 | 32,41 | 30,68 | 31,00 | -3,49% | 906.169,00 |
| 20.02.2025 | 31,57 | 32,21 | 31,25 | 32,12 | 1,26% | 1.141.430,00 |
| 19.02.2025 | 32,35 | 32,62 | 31,53 | 31,72 | -2,76% | 902.379,00 |
| 18.02.2025 | 33,23 | 34,35 | 32,40 | 32,62 | -2,54% | 1.066.351,00 |
| 14.02.2025 | 32,89 | 33,92 | 32,29 | 33,47 | 2,64% | 1.157.899,00 |
| 13.02.2025 | 33,00 | 33,18 | 31,94 | 32,61 | -0,91% | 1.250.756,00 |
| 12.02.2025 | 32,95 | 33,40 | 32,62 | 32,91 | -1,82% | 710.647,00 |
| 11.02.2025 | 34,67 | 34,82 | 32,95 | 33,52 | -4,85% | 964.444,00 |
| 10.02.2025 | 36,44 | 36,59 | 34,29 | 35,23 | -2,41% | 1.066.563,00 |
| 07.02.2025 | 36,59 | 37,35 | 35,93 | 36,10 | -1,74% | 963.089,00 |
| 06.02.2025 | 36,80 | 37,71 | 36,63 | 36,74 | 0,14% | 771.164,00 |
| 05.02.2025 | 35,97 | 36,83 | 35,62 | 36,69 | 1,94% | 671.922,00 |
| 04.02.2025 | 36,27 | 36,70 | 35,94 | 35,99 | -1,13% | 698.220,00 |
| 03.02.2025 | 36,25 | 37,79 | 36,09 | 36,40 | -1,78% | 775.928,00 |
| 31.01.2025 | 37,15 | 37,93 | 36,60 | 37,06 | 0,14% | 614.227,00 |
| 30.01.2025 | 36,76 | 37,62 | 36,60 | 37,01 | 1,79% | 706.732,00 |
| 29.01.2025 | 36,52 | 37,35 | 36,17 | 36,36 | -0,11% | 759.381,00 |
| 28.01.2025 | 36,72 | 37,64 | 36,39 | 36,40 | -0,46% | 602.205,00 |
| 27.01.2025 | 36,47 | 37,38 | 36,38 | 36,57 | 0,19% | 786.854,00 |
| 24.01.2025 | 35,37 | 36,57 | 34,84 | 36,50 | 2,85% | 1.070.358,00 |
| 23.01.2025 | 34,75 | 35,51 | 34,44 | 35,49 | 1,40% | 730.614,00 |
| 22.01.2025 | 35,16 | 35,90 | 34,99 | 35,00 | -0,85% | 931.845,00 |
| 21.01.2025 | 35,31 | 36,24 | 34,89 | 35,30 | 0,43% | 1.122.652,00 |
| 17.01.2025 | 37,73 | 37,84 | 34,33 | 35,15 | -6,34% | 1.917.785,00 |
| 16.01.2025 | 36,10 | 37,71 | 35,96 | 37,53 | 4,39% | 1.308.997,00 |
| 15.01.2025 | 36,71 | 37,01 | 35,55 | 35,95 | 0,45% | 809.977,00 |
| 14.01.2025 | 36,60 | 36,70 | 35,46 | 35,79 | -1,16% | 608.875,00 |
| 13.01.2025 | 35,50 | 36,36 | 34,51 | 36,21 | 0,58% | 903.575,00 |
| 10.01.2025 | 36,67 | 37,01 | 35,53 | 36,00 | -3,97% | 1.144.814,00 |
| 08.01.2025 | 36,75 | 37,80 | 35,03 | 37,49 | 1,19% | 936.190,00 |
| 07.01.2025 | 37,37 | 38,18 | 36,62 | 37,05 | -0,82% | 576.168,00 |
| 06.01.2025 | 36,89 | 38,28 | 36,37 | 37,36 | 1,43% | 1.311.195,00 |
| 03.01.2025 | 36,05 | 37,00 | 36,00 | 36,83 | 2,76% | 596.635,00 |
| 02.01.2025 | 36,49 | 37,33 | 35,01 | 35,84 | -0,50% | 1.229.483,00 |
| 31.12.2024 | 37,25 | 37,50 | 35,70 | 36,02 | -2,31% | 977.176,00 |
| 30.12.2024 | 36,20 | 37,01 | 35,61 | 36,87 | -0,03% | 711.125,00 |
| 27.12.2024 | 37,01 | 37,21 | 36,27 | 36,88 | -1,31% | 642.749,00 |
| 26.12.2024 | 36,81 | 37,62 | 36,47 | 37,37 | 1,00% | 690.366,00 |
| 24.12.2024 | 36,50 | 37,01 | 35,93 | 37,00 | 1,07% | 540.922,00 |
| 23.12.2024 | 35,97 | 36,65 | 35,16 | 36,61 | 1,95% | 932.804,00 |
| 20.12.2024 | 32,66 | 36,31 | 32,46 | 35,91 | 7,94% | 4.334.906,00 |
| 19.12.2024 | 32,70 | 33,51 | 32,50 | 33,27 | 0,82% | 857.471,00 |
| 18.12.2024 | 34,23 | 34,48 | 32,78 | 33,00 | -3,59% | 1.097.159,00 |
| 17.12.2024 | 33,28 | 34,43 | 32,73 | 34,23 | 1,94% | 987.660,00 |
| 16.12.2024 | 32,76 | 33,72 | 31,89 | 33,58 | 2,82% | 1.250.027,00 |
| 13.12.2024 | 34,00 | 34,40 | 32,41 | 32,66 | -4,81% | 1.451.813,00 |
| 12.12.2024 | 34,25 | 34,78 | 33,70 | 34,31 | -0,61% | 1.045.856,00 |
| 11.12.2024 | 34,32 | 35,00 | 34,01 | 34,52 | 2,10% | 1.504.158,00 |
| 10.12.2024 | 31,93 | 34,00 | 31,71 | 33,81 | 5,33% | 1.354.470,00 |
| 09.12.2024 | 31,03 | 33,00 | 30,77 | 32,10 | 6,61% | 1.608.750,00 |
| 06.12.2024 | 30,50 | 30,89 | 29,48 | 30,11 | -0,53% | 923.566,00 |
| 05.12.2024 | 31,96 | 32,07 | 30,07 | 30,27 | -6,23% | 876.564,00 |
| 04.12.2024 | 33,20 | 33,47 | 31,64 | 32,28 | -3,27% | 1.296.076,00 |
| 03.12.2024 | 32,45 | 33,55 | 32,31 | 33,37 | 2,65% | 1.325.296,00 |
| 02.12.2024 | 32,13 | 33,65 | 31,88 | 32,51 | 6,14% | 1.589.385,00 |
| 29.11.2024 | 31,41 | 31,76 | 30,56 | 30,63 | -1,89% | 446.552,00 |
| 27.11.2024 | 30,32 | 31,32 | 30,31 | 31,22 | 3,93% | 824.549,00 |
| 26.11.2024 | 30,35 | 31,07 | 29,99 | 30,04 | -1,25% | 1.311.471,00 |
| 25.11.2024 | 30,81 | 31,12 | 30,18 | 30,42 | -1,27% | 1.324.982,00 |
| 22.11.2024 | 30,75 | 31,26 | 30,00 | 30,81 | 0,23% | 1.228.055,00 |
| 21.11.2024 | 30,18 | 32,30 | 30,18 | 30,74 | 1,96% | 231.554,00 |
| 20.11.2024 | 28,03 | 30,33 | 27,40 | 30,15 | 8,18% | 2.057.349,00 |
| 19.11.2024 | 28,50 | 28,60 | 27,66 | 27,87 | -3,09% | 1.344.184,00 |
| 18.11.2024 | 27,15 | 29,27 | 27,15 | 28,76 | 5,19% | 1.437.771,00 |
| 15.11.2024 | 28,94 | 28,94 | 27,28 | 27,34 | -4,37% | 1.684.069,00 |
| 14.11.2024 | 29,63 | 30,22 | 28,45 | 28,59 | -3,64% | 2.157.552,00 |
| 13.11.2024 | 31,44 | 31,57 | 29,31 | 29,67 | -4,57% | 1.422.528,00 |
| 12.11.2024 | 30,75 | 31,76 | 30,28 | 31,09 | -0,83% | 1.311.086,00 |
| 11.11.2024 | 31,10 | 31,99 | 30,76 | 31,35 | 2,45% | 1.938.738,00 |
| 08.11.2024 | 33,71 | 33,97 | 29,90 | 30,60 | -8,16% | 3.315.425,00 |
| 07.11.2024 | 32,60 | 34,55 | 32,00 | 33,32 | -2,66% | 3.584.732,00 |
| 06.11.2024 | 34,80 | 35,50 | 32,65 | 34,23 | 3,38% | 2.597.928,00 |
| 05.11.2024 | 32,72 | 33,88 | 32,66 | 33,11 | 0,85% | 1.040.937,00 |
| 04.11.2024 | 31,28 | 33,20 | 31,28 | 32,83 | 2,88% | 1.301.201,00 |
| 01.11.2024 | 31,69 | 32,13 | 31,10 | 31,91 | 1,72% | 906.252,00 |
| 31.10.2024 | 32,31 | 32,52 | 31,32 | 31,37 | -3,09% | 751.861,00 |
| 30.10.2024 | 32,50 | 32,99 | 32,16 | 32,37 | -1,70% | 697.706,00 |
| 29.10.2024 | 32,51 | 32,96 | 31,91 | 32,93 | 0,55% | 1.272.482,00 |
| 28.10.2024 | 31,79 | 33,12 | 31,49 | 32,75 | 4,47% | 1.554.329,00 |
| 25.10.2024 | 31,86 | 32,19 | 30,68 | 31,35 | -1,29% | 1.075.433,00 |
| 24.10.2024 | 32,50 | 32,93 | 31,48 | 31,76 | -1,21% | 963.120,00 |
| 23.10.2024 | 33,46 | 33,68 | 31,86 | 32,15 | -4,14% | 2.343.008,00 |
| 22.10.2024 | 34,38 | 34,60 | 33,17 | 33,54 | -1,67% | 908.397,00 |
| 21.10.2024 | 35,17 | 35,84 | 33,73 | 34,11 | -3,48% | 1.203.537,00 |
| 18.10.2024 | 35,15 | 36,11 | 34,90 | 35,34 | 1,52% | 1.245.473,00 |
| 17.10.2024 | 37,27 | 37,64 | 34,09 | 34,81 | -7,17% | 1.817.626,00 |
| 16.10.2024 | 37,80 | 38,00 | 37,31 | 37,50 | -0,29% | 739.996,00 |
| 15.10.2024 | 36,98 | 38,11 | 36,98 | 37,61 | 0,72% | 880.043,00 |
| 14.10.2024 | 37,51 | 38,94 | 36,67 | 37,34 | 0,73% | 1.092.919,00 |
| 11.10.2024 | 36,05 | 37,35 | 35,66 | 37,07 | 2,57% | 1.624.443,00 |
| 10.10.2024 | 38,75 | 38,75 | 35,16 | 36,14 | -7,57% | 3.173.070,00 |
| 09.10.2024 | 39,52 | 39,98 | 38,88 | 39,10 | -1,96% | 685.155,00 |
| 08.10.2024 | 41,92 | 42,70 | 39,85 | 39,88 | -4,48% | 698.852,00 |
| 07.10.2024 | 41,59 | 42,35 | 40,85 | 41,75 | -0,07% | 549.185,00 |
| 04.10.2024 | 40,47 | 41,88 | 39,64 | 41,78 | 3,24% | 906.403,00 |
| 03.10.2024 | 41,05 | 41,71 | 39,91 | 40,47 | -1,70% | 539.299,00 |
| 02.10.2024 | 42,39 | 42,39 | 40,58 | 41,17 | 0,15% | 967.267,00 |
| 01.10.2024 | 41,85 | 42,42 | 39,92 | 41,11 | -3,04% | 1.393.248,00 |
| 30.09.2024 | 42,25 | 43,21 | 41,39 | 42,40 | -0,12% | 1.188.772,00 |
| 27.09.2024 | 44,04 | 45,28 | 42,44 | 42,45 | -3,70% | 1.354.724,00 |