29,640€
-3,20%
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 | 30,64 | 30,86 | 29,98 | 30,49 | -0,44% | - |
| 20.02.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -2,86% | 275,00 |
| 19.02.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -1,19% | 100,00 |
| 18.02.2025 | 32,01 | 32,01 | 31,90 | 31,90 | 0,00% | 504,00 |
| 17.02.2025 | 32,18 | 32,18 | 31,40 | 31,90 | 0,33% | 617,00 |
| 14.02.2025 | 31,18 | 32,10 | 30,74 | 31,80 | 1,55% | - |
| 13.02.2025 | 31,59 | 32,01 | 31,25 | 31,31 | -0,82% | - |
| 12.02.2025 | 32,31 | 32,57 | 31,54 | 31,57 | -6,63% | - |
| 11.02.2025 | 33,81 | 33,81 | 33,81 | 33,81 | -2,25% | 222,00 |
| 10.02.2025 | 34,78 | 35,30 | 34,34 | 34,59 | -2,86% | 558,00 |
| 07.02.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -1,85% | 1,00 |
| 06.02.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 4,93% | 10,00 |
| 05.02.2025 | 34,56 | 34,94 | 34,19 | 34,58 | -1,16% | - |
| 04.02.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -2,81% | 3,00 |
| 03.02.2025 | 36,20 | 36,20 | 35,99 | 35,99 | -0,36% | 68,00 |
| 31.01.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,43% | 50,00 |
| 30.01.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 2,15% | 500,00 |
| 29.01.2025 | 35,64 | 35,91 | 34,86 | 34,86 | -1,27% | 120,00 |
| 28.01.2025 | 35,02 | 36,15 | 34,89 | 35,31 | 0,17% | - |
| 27.01.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,64% | 338,00 |
| 24.01.2025 | 33,50 | 34,68 | 33,50 | 34,68 | 3,34% | 202,00 |
| 23.01.2025 | 33,64 | 33,68 | 33,56 | 33,56 | -1,53% | 123,00 |
| 22.01.2025 | 33,90 | 34,47 | 33,59 | 34,08 | 1,07% | - |
| 21.01.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,38% | 6,00 |
| 20.01.2025 | 33,85 | 34,35 | 33,85 | 33,85 | 1,26% | 47,00 |
| 17.01.2025 | 35,08 | 35,08 | 33,43 | 33,43 | -3,60% | 1.761,00 |
| 16.01.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -1,31% | 1,00 |
| 15.01.2025 | 35,00 | 35,14 | 35,00 | 35,14 | -1,35% | 218,00 |
| 14.01.2025 | 35,62 | 35,62 | 35,62 | 35,62 | 3,28% | 100,00 |
| 13.01.2025 | 35,20 | 35,31 | 34,19 | 34,49 | -2,02% | - |
| 10.01.2025 | 36,10 | 36,10 | 35,20 | 35,20 | -3,28% | 28,00 |
| 09.01.2025 | 36,39 | 36,40 | 36,32 | 36,40 | 5,77% | - |
| 08.01.2025 | 35,60 | 35,60 | 34,41 | 34,41 | -3,61% | 85,00 |
| 07.01.2025 | 35,84 | 35,84 | 35,70 | 35,70 | -3,15% | 210,00 |
| 06.01.2025 | 36,86 | 36,86 | 36,86 | 36,86 | 3,34% | 41,00 |
| 03.01.2025 | 35,47 | 35,67 | 35,47 | 35,67 | 1,77% | 108,00 |
| 02.01.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,41% | 3,00 |
| 30.12.2024 | 35,05 | 35,60 | 35,05 | 35,55 | -2,28% | 81,00 |
| 27.12.2024 | 36,15 | 36,38 | 36,11 | 36,38 | 5,68% | 196,00 |
| 23.12.2024 | 34,52 | 35,07 | 33,77 | 34,43 | 0,54% | - |
| 20.12.2024 | 31,70 | 34,24 | 31,62 | 34,24 | 8,11% | 372,00 |
| 19.12.2024 | 31,56 | 31,98 | 31,37 | 31,67 | -1,89% | 1.782,00 |
| 18.12.2024 | 32,28 | 32,28 | 32,28 | 32,28 | -0,22% | 50,00 |
| 17.12.2024 | 32,18 | 32,35 | 31,89 | 32,35 | 3,99% | 39,00 |
| 16.12.2024 | 30,85 | 31,11 | 30,65 | 31,11 | -2,81% | 352,00 |
| 13.12.2024 | 32,01 | 32,01 | 32,01 | 32,01 | -1,02% | 15,00 |
| 12.12.2024 | 33,05 | 33,05 | 32,34 | 32,34 | -1,43% | 406,00 |
| 11.12.2024 | 32,40 | 32,81 | 32,40 | 32,81 | 2,72% | 525,00 |
| 10.12.2024 | 30,22 | 31,94 | 30,22 | 31,94 | 6,11% | 2.616,00 |
| 09.12.2024 | 28,75 | 30,10 | 28,67 | 30,10 | 4,59% | 669,00 |
| 06.12.2024 | 30,00 | 30,00 | 28,43 | 28,78 | -3,94% | 2.227,00 |
| 05.12.2024 | 30,85 | 30,85 | 29,79 | 29,96 | -1,25% | 112,00 |
| 04.12.2024 | 31,19 | 31,19 | 30,34 | 30,34 | -2,82% | 170,00 |
| 03.12.2024 | 30,96 | 31,49 | 30,80 | 31,22 | -1,08% | - |
| 02.12.2024 | 28,89 | 31,56 | 28,89 | 31,56 | 8,64% | 180,00 |
| 29.11.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,89% | 14,00 |
| 28.11.2024 | 29,63 | 29,66 | 29,59 | 29,61 | 0,99% | - |
| 27.11.2024 | 28,42 | 29,32 | 28,42 | 29,32 | 0,67% | 346,00 |
| 26.11.2024 | 29,04 | 29,73 | 28,65 | 29,13 | 0,19% | - |
| 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% | - |