29,000€
-3,59%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 29,58 | 30,05 | 28,76 | 29,07 | -3,36% | - |
| 22.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -0,56% | 80,00 |
| 21.11.2024 | 28,63 | 30,70 | 28,57 | 30,25 | 9,15% | - |
| 20.11.2024 | 26,62 | 28,42 | 26,20 | 27,72 | 3,80% | - |
| 19.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,91% | 20,00 |
| 18.11.2024 | 26,00 | 27,22 | 25,70 | 27,22 | 1,83% | 121,00 |
| 15.11.2024 | 27,15 | 27,33 | 26,73 | 26,73 | -5,38% | 782,00 |
| 14.11.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -4,11% | 3,00 |
| 13.11.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 3,26% | 2,00 |
| 12.11.2024 | 29,00 | 29,00 | 28,53 | 28,53 | -3,03% | 1.150,00 |
| 11.11.2024 | 29,01 | 29,42 | 29,01 | 29,42 | -1,65% | 395,00 |
| 08.11.2024 | 30,91 | 31,49 | 29,82 | 29,92 | -1,76% | - |
| 07.11.2024 | 30,40 | 30,45 | 30,40 | 30,45 | -2,84% | 180,00 |
| 06.11.2024 | 31,58 | 31,58 | 31,34 | 31,34 | 1,28% | 30,00 |
| 05.11.2024 | 30,20 | 31,02 | 29,94 | 30,95 | 4,97% | - |
| 04.11.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 0,75% | 234,00 |
| 01.11.2024 | 29,24 | 29,26 | 29,24 | 29,26 | 0,60% | 174,00 |
| 31.10.2024 | 30,52 | 30,54 | 29,03 | 29,09 | -3,56% | - |
| 30.10.2024 | 30,08 | 30,16 | 30,08 | 30,16 | -0,72% | 53,00 |
| 29.10.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 3,76% | 1.746,00 |
| 28.10.2024 | 28,85 | 29,28 | 28,85 | 29,28 | -0,98% | 200,00 |
| 25.10.2024 | 29,27 | 29,73 | 28,84 | 29,57 | 0,32% | - |
| 24.10.2024 | 29,80 | 30,36 | 29,35 | 29,48 | -1,62% | - |
| 23.10.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -3,54% | 30,00 |
| 22.10.2024 | 31,47 | 32,12 | 30,79 | 31,06 | -1,77% | - |
| 21.10.2024 | 32,55 | 32,90 | 31,57 | 31,62 | -2,11% | - |
| 18.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,86% | 20,00 |
| 17.10.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -4,96% | 7,00 |
| 16.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -0,88% | 1,00 |
| 15.10.2024 | 34,34 | 34,88 | 34,00 | 34,59 | 2,53% | - |
| 14.10.2024 | 34,18 | 34,18 | 33,73 | 33,73 | 1,20% | 186,00 |
| 11.10.2024 | 33,02 | 33,79 | 32,55 | 33,33 | 0,94% | - |
| 10.10.2024 | 32,95 | 33,02 | 32,95 | 33,02 | -9,88% | 270,00 |
| 09.10.2024 | 36,64 | 36,64 | 36,64 | 36,64 | -2,94% | 100,00 |
| 08.10.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,49% | 1,00 |
| 07.10.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 4,79% | 1,00 |
| 04.10.2024 | 36,68 | 37,86 | 36,19 | 36,57 | -2,05% | - |
| 03.10.2024 | 37,29 | 37,45 | 36,26 | 37,34 | -1,75% | - |
| 02.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,57% | 100,00 |
| 01.10.2024 | 38,38 | 38,38 | 36,69 | 36,69 | -3,17% | 23,00 |
| 30.09.2024 | 37,98 | 38,70 | 37,21 | 37,89 | -1,15% | - |
| 27.09.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -1,35% | 41,00 |
| 26.09.2024 | 40,09 | 40,61 | 38,11 | 38,86 | -7,81% | - |
| 25.09.2024 | 40,55 | 42,59 | 40,18 | 42,15 | 4,04% | - |
| 24.09.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -2,22% | 30,00 |
| 23.09.2024 | 41,43 | 41,43 | 41,43 | 41,43 | 4,89% | 41,00 |
| 20.09.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 3,59% | - |
| 19.09.2024 | 38,13 | 38,13 | 38,13 | 38,13 | -0,81% | - |
| 18.09.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 0,95% | - |
| 17.09.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -3,15% | - |
| 16.09.2024 | 39,32 | 39,32 | 39,32 | 39,32 | -2,31% | - |
| 13.09.2024 | 39,49 | 40,99 | 39,42 | 40,25 | 2,22% | - |
| 12.09.2024 | 38,84 | 39,76 | 38,58 | 39,38 | 6,45% | - |
| 11.09.2024 | 37,09 | 37,49 | 36,43 | 36,99 | -0,28% | - |
| 10.09.2024 | 38,21 | 38,74 | 35,95 | 37,10 | -4,06% | - |
| 09.09.2024 | 38,38 | 39,38 | 38,38 | 38,67 | -0,86% | - |
| 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% | - |