41,555€
22,22%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
18.04.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,51% | 1,00 |
17.04.2024 | 31,01 | 31,42 | 29,69 | 29,69 | -1,64% | - |
16.04.2024 | 29,99 | 30,29 | 29,47 | 30,19 | 0,62% | - |
15.04.2024 | 31,73 | 31,73 | 30,00 | 30,00 | -3,16% | 62,00 |
12.04.2024 | 31,51 | 31,51 | 30,98 | 30,98 | -0,85% | 18,00 |
11.04.2024 | 32,22 | 32,51 | 31,09 | 31,25 | -3,56% | - |
10.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,14% | 8,00 |
09.04.2024 | 30,90 | 32,36 | 30,81 | 32,04 | 2,32% | - |
08.04.2024 | 31,30 | 31,31 | 31,30 | 31,31 | 0,74% | 121,00 |
05.04.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -2,57% | 10,00 |
04.04.2024 | 31,38 | 31,90 | 31,03 | 31,90 | 0,87% | 129,00 |
03.04.2024 | 31,15 | 32,38 | 30,65 | 31,63 | 2,61% | - |
02.04.2024 | 31,76 | 31,76 | 30,82 | 30,82 | -3,69% | 702,00 |
28.03.2024 | 32,06 | 32,06 | 32,00 | 32,00 | 2,30% | 500,00 |
27.03.2024 | 31,54 | 31,54 | 31,28 | 31,28 | 2,09% | 13,00 |
26.03.2024 | 29,98 | 30,64 | 29,98 | 30,64 | 9,35% | 233,00 |
25.03.2024 | 28,03 | 28,83 | 27,85 | 28,02 | -0,50% | - |
22.03.2024 | 29,50 | 29,50 | 28,16 | 28,16 | -7,55% | 441,00 |
21.03.2024 | 29,74 | 30,46 | 29,74 | 30,46 | 5,40% | 496,00 |
20.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 5,71% | 110,00 |
19.03.2024 | 28,48 | 28,55 | 27,20 | 27,34 | -2,36% | - |
18.03.2024 | 26,00 | 28,00 | 26,00 | 28,00 | 7,78% | 71,00 |
15.03.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,46% | 2,00 |
14.03.2024 | 26,22 | 26,36 | 25,49 | 26,10 | -2,68% | - |
13.03.2024 | 27,36 | 27,87 | 26,72 | 26,82 | -0,37% | - |
12.03.2024 | 27,02 | 27,52 | 26,48 | 26,92 | -4,61% | - |
11.03.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 3,14% | 10,00 |
08.03.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 2,32% | 4,00 |
07.03.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 7,52% | 116,00 |
06.03.2024 | 24,92 | 25,45 | 23,67 | 24,87 | -2,62% | - |
05.03.2024 | 26,47 | 27,46 | 25,32 | 25,54 | -10,26% | - |
04.03.2024 | 25,24 | 29,00 | 25,24 | 28,46 | 12,31% | 1.839,00 |
01.03.2024 | 24,82 | 25,34 | 24,44 | 25,34 | 2,67% | 26,00 |
29.02.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 1,19% | 10,00 |
28.02.2024 | 25,26 | 25,35 | 24,00 | 24,39 | -5,76% | - |
27.02.2024 | 26,38 | 26,38 | 25,88 | 25,88 | -3,93% | 661,00 |
26.02.2024 | 26,70 | 28,50 | 26,68 | 26,94 | 16,22% | 1.500,00 |
23.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -2,52% | 120,00 |
22.02.2024 | 21,20 | 23,98 | 21,16 | 23,78 | 13,78% | 189,00 |
21.02.2024 | 21,79 | 21,79 | 20,65 | 20,90 | -6,53% | - |
20.02.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -2,02% | 80,00 |
19.02.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 3,54% | 66,00 |
16.02.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -4,34% | 400,00 |
15.02.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,44% | 3,00 |
14.02.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 3,89% | 6,00 |
13.02.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -1,21% | 15,00 |
12.02.2024 | 21,56 | 22,50 | 21,38 | 22,35 | 4,93% | - |
09.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | 50,00 |
08.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -4,07% | 40,00 |
07.02.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 1,34% | 1,00 |
06.02.2024 | 21,46 | 22,32 | 21,46 | 22,32 | 4,40% | 245,00 |
05.02.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -2,24% | 1,00 |
02.02.2024 | 21,75 | 22,13 | 21,20 | 21,87 | 2,20% | - |
01.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,83% | 5,00 |
31.01.2024 | 20,36 | 21,58 | 20,36 | 21,58 | 2,37% | 210,00 |
30.01.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,48% | 159,00 |
29.01.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,41% | 50,00 |
26.01.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 1,14% | 48,00 |
25.01.2024 | 21,27 | 21,66 | 20,78 | 21,04 | -0,75% | - |
24.01.2024 | 20,70 | 21,20 | 20,70 | 21,20 | -1,17% | 89,00 |
23.01.2024 | 22,25 | 22,76 | 21,38 | 21,45 | -5,76% | - |
22.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,47% | 173,00 |
19.01.2024 | 23,02 | 23,49 | 22,18 | 22,43 | -1,02% | - |
18.01.2024 | 22,66 | 22,66 | 22,66 | 22,66 | 0,40% | 270,00 |
17.01.2024 | 23,43 | 23,45 | 22,50 | 22,57 | -2,88% | - |
16.01.2024 | 23,46 | 24,08 | 22,53 | 23,24 | -1,44% | - |
15.01.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -1,17% | 3,00 |
12.01.2024 | 24,09 | 24,94 | 23,38 | 23,86 | -1,61% | - |
11.01.2024 | 24,68 | 25,41 | 24,14 | 24,25 | -2,06% | - |
10.01.2024 | 25,70 | 25,90 | 24,51 | 24,76 | -8,36% | - |
09.01.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 7,99% | 71,00 |
08.01.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,34% | 113,00 |
05.01.2024 | 25,16 | 25,36 | 25,16 | 25,36 | 0,44% | 20,00 |
04.01.2024 | 24,89 | 25,38 | 24,65 | 25,25 | 3,06% | - |
03.01.2024 | 25,62 | 25,62 | 24,50 | 24,50 | -9,39% | 120,00 |
02.01.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -2,10% | 4,00 |
29.12.2023 | 27,62 | 27,62 | 27,62 | 27,62 | -0,58% | 44,00 |
28.12.2023 | 28,02 | 28,36 | 27,58 | 27,78 | -0,25% | 180,00 |
27.12.2023 | 28,12 | 28,17 | 27,50 | 27,85 | 5,81% | - |
22.12.2023 | 26,63 | 26,93 | 26,11 | 26,32 | 0,77% | - |
21.12.2023 | 24,96 | 26,12 | 24,96 | 26,12 | 4,48% | 161,00 |
20.12.2023 | 25,34 | 25,34 | 25,00 | 25,00 | -5,09% | 583,00 |
19.12.2023 | 26,34 | 26,34 | 26,34 | 26,34 | 1,31% | 112,00 |
18.12.2023 | 26,22 | 26,34 | 26,00 | 26,00 | -0,69% | 285,00 |
15.12.2023 | 24,88 | 26,18 | 24,74 | 26,18 | 6,42% | 37,00 |
14.12.2023 | 23,30 | 24,60 | 23,30 | 24,60 | 7,05% | 261,00 |
13.12.2023 | 22,22 | 22,98 | 22,22 | 22,98 | 5,41% | 662,00 |
12.12.2023 | 22,02 | 22,02 | 21,76 | 21,80 | 2,16% | 220,00 |
11.12.2023 | 22,31 | 22,37 | 21,27 | 21,34 | -5,74% | - |
08.12.2023 | 22,38 | 22,64 | 22,38 | 22,64 | 2,07% | 86,00 |