25,000$
1,79%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 24,71 | 25,25 | 24,13 | 24,77 | 0,86% | 1.420.154,00 |
| 01.06.2023 | 26,01 | 26,40 | 24,42 | 24,56 | -5,50% | 2.615.662,00 |
| 31.05.2023 | 26,40 | 26,69 | 25,68 | 25,99 | -2,26% | 1.132.273,00 |
| 30.05.2023 | 26,77 | 27,03 | 26,30 | 26,59 | 0,08% | 915.883,00 |
| 26.05.2023 | 26,29 | 26,88 | 26,16 | 26,57 | 1,07% | 1.025.163,00 |
| 25.05.2023 | 27,85 | 27,89 | 26,11 | 26,29 | -6,71% | 1.234.394,00 |
| 24.05.2023 | 29,21 | 29,22 | 28,05 | 28,18 | -4,15% | 654.612,00 |
| 23.05.2023 | 29,79 | 31,04 | 29,02 | 29,40 | -0,81% | 1.185.246,00 |
| 22.05.2023 | 28,35 | 30,31 | 28,02 | 29,64 | 5,41% | 1.740.487,00 |
| 19.05.2023 | 29,62 | 29,77 | 28,03 | 28,12 | -5,06% | 1.205.110,00 |
| 18.05.2023 | 30,35 | 30,57 | 29,35 | 29,62 | -2,60% | 1.111.181,00 |
| 17.05.2023 | 29,94 | 30,55 | 29,20 | 30,41 | 2,60% | 1.372.530,00 |
| 16.05.2023 | 31,85 | 31,97 | 29,63 | 29,64 | -7,75% | 1.526.890,00 |
| 15.05.2023 | 33,16 | 33,17 | 31,74 | 32,13 | -2,52% | 1.416.559,00 |
| 12.05.2023 | 32,46 | 33,31 | 32,05 | 32,96 | 2,17% | 1.213.566,00 |
| 11.05.2023 | 33,16 | 33,53 | 31,90 | 32,26 | -3,15% | 1.946.417,00 |
| 10.05.2023 | 33,00 | 33,54 | 32,06 | 33,31 | 1,80% | 1.361.377,00 |
| 09.05.2023 | 33,21 | 33,21 | 32,38 | 32,72 | -2,15% | 1.090.738,00 |
| 08.05.2023 | 34,72 | 34,72 | 32,85 | 33,44 | -4,62% | 1.261.221,00 |
| 05.05.2023 | 36,30 | 36,49 | 33,43 | 35,06 | -6,53% | 2.244.510,00 |
| 04.05.2023 | 35,18 | 38,19 | 35,07 | 37,51 | -6,11% | 2.273.452,00 |
| 03.05.2023 | 38,68 | 40,61 | 38,04 | 39,95 | 3,44% | 1.217.394,00 |
| 02.05.2023 | 39,70 | 39,91 | 38,28 | 38,62 | -3,38% | 869.070,00 |
| 01.05.2023 | 39,59 | 40,74 | 39,27 | 39,97 | 0,99% | 943.204,00 |
| 28.04.2023 | 37,22 | 39,62 | 36,69 | 39,58 | 5,55% | 1.149.444,00 |
| 27.04.2023 | 37,81 | 37,85 | 37,18 | 37,50 | 0,00% | 765.390,00 |
| 26.04.2023 | 36,64 | 37,86 | 36,37 | 37,50 | 3,22% | 848.319,00 |
| 25.04.2023 | 36,85 | 37,17 | 35,88 | 36,33 | -1,46% | 1.320.000,00 |
| 24.04.2023 | 36,48 | 37,91 | 35,95 | 36,87 | -1,63% | 2.394.051,00 |
| 21.04.2023 | 39,02 | 39,77 | 36,00 | 37,48 | -3,95% | 3.481.768,00 |
| 20.04.2023 | 40,76 | 40,92 | 38,94 | 39,02 | -5,34% | 661.326,00 |
| 19.04.2023 | 39,48 | 41,22 | 39,48 | 41,22 | 3,75% | 928.707,00 |
| 18.04.2023 | 41,89 | 41,92 | 39,20 | 39,73 | -4,86% | 825.579,00 |
| 17.04.2023 | 41,99 | 42,09 | 41,31 | 41,76 | 0,65% | 467.527,00 |
| 14.04.2023 | 41,50 | 41,55 | 40,56 | 41,49 | -0,26% | 481.560,00 |
| 13.04.2023 | 41,93 | 42,41 | 41,48 | 41,60 | 0,10% | 465.316,00 |
| 12.04.2023 | 43,00 | 43,09 | 41,53 | 41,56 | -2,12% | 483.736,00 |
| 11.04.2023 | 40,97 | 43,52 | 40,95 | 42,46 | 3,69% | 978.279,00 |
| 10.04.2023 | 41,36 | 42,14 | 40,62 | 40,95 | -1,21% | 842.939,00 |
| 06.04.2023 | 41,36 | 41,63 | 40,39 | 41,45 | 0,80% | 565.070,00 |
| 05.04.2023 | 40,72 | 41,33 | 40,21 | 41,12 | 0,83% | 553.500,00 |
| 04.04.2023 | 39,43 | 40,78 | 38,93 | 40,78 | 3,45% | 600.108,00 |
| 03.04.2023 | 40,45 | 40,45 | 38,58 | 39,42 | -2,93% | 970.694,00 |
| 31.03.2023 | 40,21 | 41,95 | 40,08 | 40,61 | 1,70% | 877.675,00 |
| 30.03.2023 | 39,27 | 40,15 | 38,51 | 39,93 | 3,02% | 749.672,00 |
| 29.03.2023 | 40,63 | 40,70 | 38,03 | 38,76 | -3,68% | 1.251.573,00 |
| 28.03.2023 | 40,42 | 40,88 | 39,52 | 40,24 | -0,45% | 648.923,00 |
| 27.03.2023 | 42,32 | 42,40 | 40,21 | 40,42 | -4,01% | 1.298.379,00 |
| 24.03.2023 | 41,73 | 42,21 | 40,98 | 42,11 | 0,91% | 428.276,00 |
| 23.03.2023 | 41,75 | 43,00 | 41,19 | 41,73 | 0,65% | 668.502,00 |
| 22.03.2023 | 43,61 | 44,05 | 41,42 | 41,46 | -5,15% | 848.457,00 |
| 21.03.2023 | 41,93 | 44,02 | 41,72 | 43,71 | 5,05% | 1.451.724,00 |
| 20.03.2023 | 40,87 | 41,95 | 40,37 | 41,61 | 1,14% | 940.211,00 |
| 17.03.2023 | 41,63 | 42,31 | 40,28 | 41,14 | -0,68% | 13.209.286,00 |
| 16.03.2023 | 41,67 | 41,87 | 40,27 | 41,42 | -1,71% | 1.010.665,00 |
| 15.03.2023 | 41,48 | 42,48 | 40,46 | 42,14 | -0,92% | 1.172.891,00 |
| 14.03.2023 | 40,98 | 42,66 | 40,30 | 42,53 | 6,54% | 1.439.269,00 |
| 13.03.2023 | 37,78 | 40,94 | 37,61 | 39,92 | 6,09% | 1.254.905,00 |
| 10.03.2023 | 39,31 | 39,96 | 36,82 | 37,63 | -4,52% | 1.282.342,00 |
| 09.03.2023 | 40,88 | 41,59 | 39,23 | 39,41 | -3,62% | 1.473.439,00 |
| 08.03.2023 | 41,85 | 42,54 | 40,44 | 40,89 | -2,53% | 1.061.799,00 |
| 07.03.2023 | 42,62 | 43,54 | 41,57 | 41,95 | -1,69% | 1.231.229,00 |
| 06.03.2023 | 42,69 | 44,85 | 42,53 | 42,67 | 2,55% | 2.390.174,00 |
| 03.03.2023 | 39,45 | 41,89 | 39,10 | 41,61 | 5,82% | 1.240.509,00 |
| 02.03.2023 | 36,30 | 39,79 | 36,15 | 39,32 | 7,11% | 1.110.485,00 |
| 01.03.2023 | 35,86 | 36,86 | 35,47 | 36,71 | 2,37% | 906.712,00 |
| 28.02.2023 | 35,73 | 36,09 | 35,27 | 35,86 | -0,03% | 1.112.211,00 |
| 27.02.2023 | 36,88 | 37,12 | 35,87 | 35,87 | -1,43% | 849.905,00 |
| 24.02.2023 | 37,37 | 38,48 | 36,03 | 36,39 | -4,66% | 1.464.450,00 |
| 23.02.2023 | 38,65 | 39,88 | 36,96 | 38,17 | -4,69% | 2.330.535,00 |
| 22.02.2023 | 39,09 | 40,46 | 37,65 | 40,05 | 2,69% | 1.940.556,00 |
| 21.02.2023 | 41,00 | 41,18 | 38,85 | 39,00 | -6,39% | 1.083.069,00 |
| 17.02.2023 | 43,24 | 43,69 | 41,55 | 41,66 | -4,08% | 542.211,00 |
| 16.02.2023 | 42,44 | 44,12 | 42,07 | 43,43 | 0,74% | 703.972,00 |
| 15.02.2023 | 41,66 | 43,35 | 41,66 | 43,11 | 3,53% | 717.878,00 |
| 14.02.2023 | 41,38 | 41,78 | 40,55 | 41,64 | -0,07% | 823.429,00 |
| 13.02.2023 | 41,10 | 41,90 | 40,61 | 41,67 | 1,76% | 1.256.884,00 |
| 10.02.2023 | 41,11 | 42,04 | 40,64 | 40,95 | -0,66% | 1.220.949,00 |
| 09.02.2023 | 42,92 | 43,26 | 40,91 | 41,22 | -3,44% | 1.026.520,00 |
| 08.02.2023 | 44,26 | 44,66 | 42,60 | 42,69 | -3,11% | 479.478,00 |
| 07.02.2023 | 42,95 | 44,69 | 42,65 | 44,06 | 1,83% | 786.702,00 |
| 06.02.2023 | 44,62 | 45,51 | 43,05 | 43,27 | -3,93% | 557.900,00 |
| 03.02.2023 | 44,36 | 45,95 | 44,18 | 45,04 | 0,13% | 995.168,00 |
| 02.02.2023 | 42,10 | 45,00 | 42,10 | 44,98 | 8,67% | 1.162.237,00 |
| 01.02.2023 | 41,16 | 41,78 | 40,16 | 41,39 | 1,60% | 668.694,00 |
| 31.01.2023 | 40,61 | 41,07 | 40,18 | 40,74 | 1,24% | 546.478,00 |
| 30.01.2023 | 40,07 | 40,62 | 39,29 | 40,24 | 0,17% | 447.994,00 |
| 27.01.2023 | 39,18 | 40,84 | 38,83 | 40,17 | 2,06% | 714.006,00 |
| 26.01.2023 | 39,97 | 40,36 | 38,79 | 39,36 | -1,33% | 884.135,00 |
| 25.01.2023 | 40,99 | 41,18 | 39,60 | 39,89 | -4,09% | 763.869,00 |
| 24.01.2023 | 41,53 | 41,93 | 41,25 | 41,59 | -0,36% | 633.515,00 |
| 23.01.2023 | 43,08 | 43,12 | 41,55 | 41,74 | -2,25% | 663.582,00 |
| 20.01.2023 | 41,19 | 42,81 | 40,78 | 42,70 | 3,74% | 585.975,00 |
| 19.01.2023 | 40,82 | 41,60 | 40,19 | 41,16 | -0,63% | 560.211,00 |
| 18.01.2023 | 43,26 | 44,15 | 41,02 | 41,42 | -3,47% | 1.071.028,00 |
| 17.01.2023 | 40,93 | 43,31 | 40,64 | 42,91 | 4,02% | 1.056.324,00 |
| 13.01.2023 | 39,94 | 41,31 | 39,45 | 41,25 | 2,08% | 1.865.248,00 |
| 12.01.2023 | 41,57 | 41,60 | 37,80 | 40,41 | -3,79% | 2.152.063,00 |
| 11.01.2023 | 46,14 | 47,00 | 39,71 | 42,00 | -5,45% | 2.655.355,00 |
| 10.01.2023 | 45,17 | 45,79 | 44,16 | 44,42 | -1,55% | 996.729,00 |