38,270€
1,12%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 38,20 | 39,00 | 38,20 | 39,00 | 3,05% | 37,00 |
| 05.09.2024 | 37,09 | 38,26 | 36,63 | 37,85 | 1,28% | - |
| 04.09.2024 | 37,70 | 38,72 | 37,06 | 37,37 | -3,44% | - |
| 03.09.2024 | 39,30 | 39,35 | 37,85 | 38,70 | -2,21% | - |
| 02.09.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 0,33% | 3,00 |
| 30.08.2024 | 39,60 | 39,60 | 39,44 | 39,44 | -0,20% | 18,00 |
| 29.08.2024 | 39,95 | 41,37 | 39,34 | 39,52 | -2,90% | - |
| 28.08.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 2,96% | 100,00 |
| 27.08.2024 | 39,68 | 40,28 | 39,27 | 39,53 | -1,84% | - |
| 26.08.2024 | 39,88 | 40,65 | 39,52 | 40,27 | 0,88% | - |
| 23.08.2024 | 38,33 | 39,92 | 38,33 | 39,92 | 2,12% | - |
| 22.08.2024 | 38,39 | 39,24 | 37,55 | 39,09 | 3,49% | - |
| 21.08.2024 | 37,75 | 39,00 | 37,66 | 37,77 | -2,34% | - |
| 20.08.2024 | 41,29 | 41,31 | 38,36 | 38,68 | -6,22% | - |
| 19.08.2024 | 40,16 | 41,24 | 40,16 | 41,24 | 2,46% | 8,00 |
| 16.08.2024 | 39,64 | 40,52 | 39,57 | 40,25 | -0,12% | 266,00 |
| 15.08.2024 | 38,23 | 40,30 | 38,23 | 40,30 | 8,16% | 80,00 |
| 14.08.2024 | 37,30 | 37,30 | 37,26 | 37,26 | -1,43% | 110,00 |
| 13.08.2024 | 36,04 | 38,75 | 35,51 | 37,80 | 9,37% | - |
| 12.08.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 1,50% | 38,00 |
| 09.08.2024 | 33,78 | 34,67 | 33,36 | 34,05 | 1,82% | - |
| 08.08.2024 | 33,90 | 33,90 | 32,50 | 33,44 | -4,46% | 401,00 |
| 07.08.2024 | 40,13 | 40,13 | 35,00 | 35,00 | -11,59% | 21,00 |
| 06.08.2024 | 37,40 | 40,22 | 37,07 | 39,59 | 5,55% | - |
| 05.08.2024 | 36,32 | 37,51 | 36,32 | 37,51 | -2,50% | 61,00 |
| 02.08.2024 | 39,49 | 39,49 | 38,47 | 38,47 | 11,64% | 38,00 |
| 01.08.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,12% | 3,00 |
| 31.07.2024 | 33,63 | 35,11 | 33,53 | 34,85 | 2,79% | - |
| 30.07.2024 | 34,42 | 35,65 | 33,68 | 33,91 | -2,23% | - |
| 29.07.2024 | 36,94 | 37,11 | 33,10 | 34,68 | -1,22% | - |
| 26.07.2024 | 35,01 | 36,00 | 35,01 | 35,11 | -7,40% | 440,00 |
| 25.07.2024 | 39,32 | 40,17 | 37,86 | 37,92 | -4,93% | - |
| 24.07.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -1,16% | 1,00 |
| 23.07.2024 | 39,71 | 40,48 | 39,36 | 40,35 | 2,83% | - |
| 22.07.2024 | 40,15 | 40,19 | 38,75 | 39,24 | 0,64% | - |
| 19.07.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -3,59% | 25,00 |
| 18.07.2024 | 41,77 | 43,17 | 40,38 | 40,44 | -6,63% | - |
| 17.07.2024 | 43,19 | 43,31 | 43,19 | 43,31 | 1,79% | 122,00 |
| 16.07.2024 | 43,12 | 43,12 | 42,55 | 42,55 | -0,26% | 15,00 |
| 15.07.2024 | 42,66 | 42,66 | 42,66 | 42,66 | 3,29% | 2,00 |
| 12.07.2024 | 41,27 | 41,30 | 41,27 | 41,30 | -2,34% | 42,00 |
| 11.07.2024 | 40,89 | 42,56 | 40,80 | 42,29 | 4,55% | - |
| 10.07.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 4,11% | 5,00 |
| 09.07.2024 | 38,93 | 39,36 | 38,63 | 38,86 | 0,35% | - |
| 08.07.2024 | 37,32 | 39,31 | 37,29 | 38,72 | 4,51% | - |
| 05.07.2024 | 36,85 | 37,37 | 36,38 | 37,05 | 0,49% | - |
| 04.07.2024 | 36,96 | 36,98 | 36,87 | 36,87 | 0,41% | - |
| 03.07.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 1,58% | 140,00 |
| 02.07.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -4,29% | 629,00 |
| 01.07.2024 | 37,77 | 37,77 | 37,77 | 37,77 | -3,18% | 3,00 |
| 28.06.2024 | 37,80 | 39,54 | 37,74 | 39,01 | 4,36% | - |
| 27.06.2024 | 37,96 | 38,01 | 36,69 | 37,38 | 0,39% | - |
| 26.06.2024 | 37,53 | 37,90 | 36,79 | 37,24 | -1,88% | - |
| 25.06.2024 | 37,27 | 39,15 | 37,23 | 37,95 | 0,48% | - |
| 24.06.2024 | 40,10 | 40,10 | 37,77 | 37,77 | -5,54% | 124,00 |
| 21.06.2024 | 39,72 | 40,30 | 39,12 | 39,99 | 0,48% | - |
| 20.06.2024 | 40,32 | 40,65 | 39,26 | 39,80 | -1,11% | - |
| 19.06.2024 | 40,33 | 40,33 | 40,24 | 40,24 | 1,87% | - |
| 18.06.2024 | 39,81 | 39,81 | 39,50 | 39,50 | -2,03% | 111,00 |
| 17.06.2024 | 42,68 | 42,68 | 40,32 | 40,32 | -4,16% | 38,00 |
| 14.06.2024 | 41,84 | 42,07 | 41,84 | 42,07 | -1,13% | 681,00 |
| 13.06.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -4,17% | 70,00 |
| 12.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,70% | 50,00 |
| 11.06.2024 | 45,03 | 45,14 | 43,42 | 44,09 | -1,10% | - |
| 10.06.2024 | 45,04 | 45,04 | 44,58 | 44,58 | -3,28% | 11,00 |
| 07.06.2024 | 45,85 | 46,09 | 45,85 | 46,09 | 1,32% | 571,00 |
| 06.06.2024 | 47,23 | 48,87 | 45,06 | 45,49 | -3,58% | 326,00 |
| 05.06.2024 | 46,75 | 47,24 | 46,75 | 47,18 | -0,13% | 68,00 |
| 04.06.2024 | 47,31 | 47,55 | 47,24 | 47,24 | -3,00% | 101,00 |
| 03.06.2024 | 46,87 | 48,70 | 46,70 | 48,70 | 2,59% | 539,00 |
| 31.05.2024 | 47,17 | 47,47 | 47,17 | 47,47 | -2,63% | 40,00 |
| 30.05.2024 | 48,31 | 48,75 | 47,78 | 48,75 | 0,10% | 430,00 |
| 29.05.2024 | 48,27 | 48,70 | 48,27 | 48,70 | 0,83% | 80,00 |
| 28.05.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 2,11% | 25,00 |
| 27.05.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 3,14% | 175,00 |
| 24.05.2024 | 47,50 | 47,50 | 45,83 | 45,86 | 0,64% | 355,00 |
| 23.05.2024 | 47,80 | 47,96 | 45,57 | 45,57 | -3,19% | 563,00 |
| 22.05.2024 | 45,78 | 48,37 | 45,78 | 47,07 | 5,49% | 805,00 |
| 21.05.2024 | 44,93 | 48,40 | 44,50 | 44,62 | 2,11% | 2.120,00 |
| 20.05.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 2,87% | 25,00 |
| 17.05.2024 | 43,19 | 43,76 | 42,13 | 42,48 | -2,77% | - |
| 16.05.2024 | 43,92 | 43,92 | 42,86 | 43,69 | 6,59% | 94,00 |
| 15.05.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 1,31% | 2,00 |
| 14.05.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -0,66% | 8,00 |
| 13.05.2024 | 41,45 | 41,45 | 40,73 | 40,73 | -3,85% | 530,00 |
| 10.05.2024 | 42,40 | 42,40 | 42,36 | 42,36 | 4,64% | 380,00 |
| 09.05.2024 | 38,94 | 40,48 | 38,94 | 40,48 | 0,83% | 58,00 |
| 08.05.2024 | 40,94 | 41,01 | 40,07 | 40,15 | 0,09% | - |
| 07.05.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,33% | 10,00 |
| 06.05.2024 | 41,18 | 41,18 | 39,98 | 39,98 | -5,95% | 142,00 |
| 03.05.2024 | 43,20 | 43,20 | 41,20 | 42,51 | 25,03% | 141,00 |
| 02.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,68% | 3,00 |
| 30.04.2024 | 35,04 | 35,30 | 34,97 | 35,30 | 0,86% | 1.091,00 |
| 29.04.2024 | 33,00 | 35,00 | 33,00 | 35,00 | 6,51% | 421,00 |
| 26.04.2024 | 33,16 | 33,45 | 32,51 | 32,86 | -2,49% | - |
| 25.04.2024 | 33,60 | 33,70 | 33,60 | 33,70 | 3,80% | 90,00 |
| 24.04.2024 | 32,71 | 33,31 | 32,16 | 32,47 | 2,79% | - |
| 23.04.2024 | 29,80 | 32,15 | 29,71 | 31,59 | 8,37% | - |
| 22.04.2024 | 28,60 | 29,31 | 28,46 | 29,15 | 1,04% | - |
| 19.04.2024 | 29,00 | 29,39 | 28,73 | 28,85 | -2,35% | - |