Tandem Diabetes Care Inc.
[WKN: A2H5BX | ISIN: US8753722037]
Aktienkurse
35,380$ 0,14%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid: Ask:

Aktienkurse zur Tandem Diabetes Care Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 35,55 36,09 35,06 35,41 0,23% 1.809.821,00
27.03.2024 34,08 35,52 33,09 35,33 4,87% 2.042.848,00
26.03.2024 31,96 33,81 31,28 33,69 11,93% 2.558.416,00
25.03.2024 30,62 31,24 29,90 30,10 -0,53% 1.164.888,00
22.03.2024 31,63 31,85 30,01 30,26 -5,02% 943.776,00
21.03.2024 32,51 33,75 31,82 31,86 -1,91% 1.694.786,00
20.03.2024 31,29 32,89 30,91 32,48 5,45% 2.322.649,00
19.03.2024 30,59 30,98 29,54 30,80 -1,03% 2.008.540,00
18.03.2024 28,82 31,19 28,64 31,12 8,74% 1.815.751,00
15.03.2024 28,42 28,70 27,84 28,62 2,18% 1.239.010,00
14.03.2024 28,37 28,71 27,43 28,01 -2,23% 1.399.726,00
13.03.2024 29,97 30,41 28,41 28,65 -4,21% 1.088.474,00
12.03.2024 29,28 30,10 28,89 29,91 1,25% 1.205.459,00
11.03.2024 30,64 30,82 29,39 29,54 -3,78% 2.327.960,00
08.03.2024 30,17 31,01 28,95 30,70 3,47% 3.069.579,00
07.03.2024 27,25 30,31 27,14 29,67 9,65% 3.872.150,00
06.03.2024 27,00 27,71 25,78 27,06 -0,15% 6.622.393,00
05.03.2024 28,41 29,89 26,91 27,10 -12,97% 6.292.715,00
04.03.2024 27,86 31,63 27,25 31,14 12,91% 1.837.865,00
01.03.2024 26,58 27,85 26,28 27,58 3,72% 937.436,00
29.02.2024 26,91 27,45 26,52 26,59 0,04% 1.362.773,00
28.02.2024 26,98 27,12 26,01 26,58 -2,85% 1.865.357,00
27.02.2024 29,16 29,55 27,08 27,36 -5,20% 1.462.930,00
26.02.2024 28,98 31,07 28,49 28,86 -0,93% 4.209.772,00
23.02.2024 24,93 29,29 24,84 29,13 16,52% 4.138.668,00
22.02.2024 24,50 26,98 24,42 25,00 10,86% 3.550.911,00
21.02.2024 23,14 23,34 22,03 22,55 -4,21% 2.282.443,00
20.02.2024 24,02 24,36 23,08 23,54 -3,60% 1.379.688,00
16.02.2024 23,98 24,78 23,39 24,42 0,58% 1.295.621,00
15.02.2024 25,12 25,77 24,28 24,28 -1,06% 1.650.885,00
14.02.2024 24,82 25,00 24,24 24,54 -0,02% 934.404,00
13.02.2024 23,10 25,00 22,90 24,55 2,27% 1.787.799,00
12.02.2024 23,30 24,34 23,09 24,00 3,00% 811.503,00
09.02.2024 23,22 23,47 22,75 23,30 0,52% 879.708,00
08.02.2024 23,05 23,62 22,85 23,18 -0,77% 545.899,00
07.02.2024 24,27 24,28 23,32 23,36 -3,35% 946.034,00
06.02.2024 23,15 24,63 23,09 24,17 5,55% 1.049.706,00
05.02.2024 23,03 23,23 21,94 22,90 -1,38% 762.160,00
02.02.2024 23,15 23,71 22,90 23,22 -1,86% 879.351,00
01.02.2024 23,04 23,83 22,71 23,66 3,77% 663.363,00
31.01.2024 22,09 23,82 21,85 22,80 3,21% 1.204.548,00
30.01.2024 23,19 23,32 22,03 22,09 -5,56% 872.069,00
29.01.2024 22,86 23,39 22,30 23,39 2,10% 923.582,00
26.01.2024 23,08 23,34 22,52 22,91 -0,30% 1.047.916,00
25.01.2024 23,28 23,53 22,54 22,98 -0,69% 751.755,00
24.01.2024 22,88 23,37 22,05 23,14 1,94% 1.290.791,00
23.01.2024 24,68 24,77 22,66 22,70 -6,51% 2.015.989,00
22.01.2024 24,77 25,72 24,25 24,28 -1,90% 1.859.380,00
19.01.2024 24,89 25,24 24,22 24,75 -0,64% 2.947.073,00
18.01.2024 24,76 25,52 23,98 24,91 3,32% 3.060.018,00
17.01.2024 24,81 25,23 23,82 24,11 -5,49% 1.444.417,00
16.01.2024 25,28 25,97 24,49 25,51 -0,58% 1.091.197,00
12.01.2024 26,66 27,40 25,40 25,66 -2,99% 1.220.025,00
11.01.2024 26,87 27,27 26,26 26,45 -2,33% 923.228,00
10.01.2024 28,09 28,27 26,68 27,08 -3,68% 1.200.372,00
09.01.2024 28,11 29,70 28,10 28,12 -0,72% 1.772.648,00
08.01.2024 27,82 28,67 27,36 28,32 1,87% 1.645.037,00
05.01.2024 27,29 28,06 27,09 27,80 0,51% 895.884,00
04.01.2024 27,20 27,93 26,99 27,66 1,65% 1.004.991,00
03.01.2024 27,93 27,94 26,23 27,21 -3,95% 1.552.242,00
02.01.2024 29,22 30,18 27,90 28,33 -4,23% 2.436.610,00
29.12.2023 30,67 30,93 29,43 29,58 -3,77% 789.952,00
28.12.2023 30,71 31,46 30,36 30,74 -0,55% 675.093,00
27.12.2023 31,31 31,33 30,50 30,91 -0,39% 758.671,00
26.12.2023 29,94 31,09 29,49 31,03 5,22% 1.037.450,00
22.12.2023 29,36 29,73 28,73 29,49 0,44% 1.625.975,00
21.12.2023 28,18 29,39 28,05 29,36 6,53% 1.011.562,00
20.12.2023 28,69 28,73 27,33 27,56 -4,07% 869.943,00
19.12.2023 28,51 29,36 28,32 28,73 1,70% 1.641.700,00
18.12.2023 28,63 29,00 28,19 28,25 -1,33% 1.447.082,00
15.12.2023 27,89 29,13 27,39 28,63 5,39% 3.528.603,00
14.12.2023 26,01 27,58 26,01 27,17 6,82% 3.254.000,00
13.12.2023 23,69 25,53 23,32 25,43 7,30% 1.663.266,00
12.12.2023 23,85 23,85 22,75 23,70 -0,29% 942.406,00
11.12.2023 23,87 24,10 22,90 23,77 -1,00% 1.358.886,00
08.12.2023 23,88 24,76 23,77 24,01 0,00% 2.068.552,00
07.12.2023 22,12 24,10 22,11 24,01 7,93% 1.988.548,00
06.12.2023 21,54 22,98 21,07 22,25 5,23% 1.479.752,00
05.12.2023 21,15 21,47 20,85 21,14 -0,33% 1.236.582,00
04.12.2023 21,18 21,61 20,52 21,21 0,09% 1.069.728,00
01.12.2023 19,93 21,22 18,45 21,19 4,59% 1.415.933,00
30.11.2023 20,01 20,89 19,90 20,26 2,22% 1.261.719,00
29.11.2023 19,25 20,52 19,25 19,82 3,72% 1.608.622,00
28.11.2023 19,30 19,38 18,64 19,11 -1,85% 898.859,00
27.11.2023 19,05 19,93 18,76 19,47 2,20% 1.446.820,00
24.11.2023 19,23 19,39 18,49 19,05 0,05% 614.204,00
22.11.2023 18,63 19,12 18,42 19,04 3,48% 977.209,00
21.11.2023 18,44 18,64 17,87 18,40 -0,22% 820.905,00
20.11.2023 17,77 18,45 17,33 18,44 3,65% 779.650,00
17.11.2023 18,57 18,67 17,66 17,79 -3,37% 1.167.027,00
16.11.2023 18,26 18,44 17,53 18,41 1,15% 1.533.922,00
15.11.2023 17,91 18,90 17,56 18,20 2,13% 1.514.667,00
14.11.2023 15,86 18,10 15,79 17,82 18,96% 3.343.566,00
13.11.2023 14,69 15,50 14,33 14,98 4,90% 2.047.800,00
10.11.2023 14,57 14,61 13,82 14,28 -2,59% 1.681.171,00
09.11.2023 15,52 15,80 14,62 14,66 -5,54% 1.170.672,00
08.11.2023 16,25 16,36 15,13 15,52 -4,55% 1.653.895,00
07.11.2023 15,34 16,70 15,30 16,26 6,14% 2.128.548,00
06.11.2023 15,95 16,20 14,48 15,32 -2,73% 2.592.807,00
03.11.2023 16,32 16,71 15,17 15,75 3,69% 3.408.773,00