10,710€
6,28%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,09 | 10,70 | 10,04 | 10,70 | 6,15% | - |
| 28.08.2025 | 10,52 | 10,62 | 10,02 | 10,08 | -4,23% | - |
| 27.08.2025 | 10,52 | 10,96 | 10,52 | 10,52 | -0,21% | - |
| 26.08.2025 | 10,40 | 10,56 | 10,28 | 10,55 | 1,42% | - |
| 25.08.2025 | 10,18 | 10,48 | 9,98 | 10,40 | 3,20% | 24,00 |
| 22.08.2025 | 9,52 | 10,31 | 9,48 | 10,08 | 5,78% | - |
| 21.08.2025 | 9,31 | 9,62 | 9,00 | 9,53 | 4,56% | - |
| 20.08.2025 | 9,34 | 9,40 | 8,80 | 9,11 | -2,53% | - |
| 19.08.2025 | 9,39 | 9,47 | 9,22 | 9,35 | 0,65% | - |
| 18.08.2025 | 9,24 | 9,67 | 9,20 | 9,29 | 0,25% | - |
| 15.08.2025 | 9,22 | 9,54 | 9,12 | 9,26 | 0,88% | - |
| 14.08.2025 | 9,50 | 9,82 | 9,14 | 9,18 | -3,73% | - |
| 13.08.2025 | 9,53 | 10,07 | 9,45 | 9,54 | 0,03% | - |
| 12.08.2025 | 8,76 | 9,64 | 8,76 | 9,54 | 8,83% | - |
| 11.08.2025 | 9,64 | 9,78 | 8,62 | 8,76 | -8,63% | - |
| 08.08.2025 | 9,88 | 10,67 | 9,25 | 9,59 | -2,85% | - |
| 07.08.2025 | 10,25 | 10,40 | 8,61 | 9,87 | -20,05% | 101,00 |
| 06.08.2025 | 13,09 | 13,18 | 11,96 | 12,35 | -5,80% | - |
| 05.08.2025 | 13,33 | 13,53 | 12,94 | 13,11 | -1,52% | - |
| 04.08.2025 | 13,29 | 13,45 | 12,70 | 13,31 | -0,65% | - |
| 01.08.2025 | 13,65 | 13,68 | 13,22 | 13,40 | -1,78% | - |
| 31.07.2025 | 14,58 | 14,62 | 13,58 | 13,64 | -6,53% | - |
| 30.07.2025 | 14,46 | 14,83 | 14,31 | 14,59 | 0,88% | - |
| 29.07.2025 | 14,53 | 14,89 | 14,14 | 14,46 | -0,38% | 685,00 |
| 28.07.2025 | 13,53 | 14,58 | 13,53 | 14,52 | 7,46% | - |
| 25.07.2025 | 13,14 | 13,53 | 13,00 | 13,51 | 2,58% | - |
| 24.07.2025 | 13,72 | 13,87 | 13,14 | 13,17 | -3,90% | 294,00 |
| 23.07.2025 | 12,92 | 13,73 | 12,92 | 13,71 | 4,98% | - |
| 22.07.2025 | 12,51 | 13,29 | 12,44 | 13,06 | 4,54% | - |
| 21.07.2025 | 12,77 | 12,84 | 12,24 | 12,49 | -1,90% | - |
| 18.07.2025 | 13,25 | 13,45 | 12,62 | 12,73 | -4,21% | - |
| 17.07.2025 | 13,53 | 14,08 | 13,16 | 13,29 | -2,03% | - |
| 16.07.2025 | 13,10 | 13,69 | 13,07 | 13,57 | 3,47% | - |
| 15.07.2025 | 13,50 | 13,70 | 12,83 | 13,11 | -2,92% | - |
| 14.07.2025 | 13,47 | 13,67 | 13,21 | 13,51 | 1,09% | - |
| 11.07.2025 | 13,82 | 13,89 | 13,20 | 13,36 | -3,22% | - |
| 10.07.2025 | 13,56 | 13,91 | 13,23 | 13,81 | 1,88% | - |
| 09.07.2025 | 14,18 | 14,25 | 13,04 | 13,55 | -4,36% | - |
| 08.07.2025 | 13,88 | 14,63 | 13,75 | 14,17 | 2,09% | - |
| 07.07.2025 | 14,22 | 14,32 | 13,51 | 13,88 | -2,37% | - |
| 04.07.2025 | 14,24 | 14,24 | 14,21 | 14,22 | -0,56% | - |
| 03.07.2025 | 14,53 | 14,73 | 14,14 | 14,30 | -1,55% | - |
| 02.07.2025 | 14,60 | 14,99 | 14,41 | 14,52 | -0,55% | - |
| 01.07.2025 | 15,81 | 15,82 | 13,66 | 14,60 | -7,78% | - |
| 30.06.2025 | 16,16 | 16,39 | 15,78 | 15,83 | -2,07% | - |
| 27.06.2025 | 16,46 | 16,49 | 15,85 | 16,17 | -1,25% | - |
| 26.06.2025 | 16,66 | 16,69 | 16,28 | 16,37 | -1,70% | - |
| 25.06.2025 | 17,39 | 17,68 | 16,21 | 16,66 | -4,23% | - |
| 24.06.2025 | 17,42 | 18,20 | 17,11 | 17,39 | -0,29% | - |
| 23.06.2025 | 17,55 | 17,86 | 17,21 | 17,44 | -0,74% | - |
| 20.06.2025 | 17,67 | 18,16 | 17,38 | 17,57 | -0,55% | - |
| 19.06.2025 | 17,77 | 17,80 | 17,67 | 17,67 | -0,52% | - |
| 18.06.2025 | 17,45 | 17,89 | 17,19 | 17,76 | 1,81% | - |
| 17.06.2025 | 17,34 | 18,02 | 17,01 | 17,45 | 0,59% | - |
| 16.06.2025 | 17,98 | 18,15 | 17,18 | 17,34 | -3,41% | - |
| 13.06.2025 | 18,06 | 18,39 | 17,58 | 17,96 | -0,68% | - |
| 12.06.2025 | 18,69 | 18,69 | 17,67 | 18,08 | -3,66% | - |
| 11.06.2025 | 19,66 | 19,71 | 18,57 | 18,77 | -4,08% | 60,00 |
| 10.06.2025 | 17,71 | 19,76 | 17,64 | 19,56 | 10,40% | - |
| 09.06.2025 | 18,19 | 18,57 | 17,67 | 17,72 | -2,68% | - |
| 06.06.2025 | 18,06 | 18,68 | 18,02 | 18,21 | 0,91% | - |
| 05.06.2025 | 17,68 | 18,21 | 17,58 | 18,04 | 2,08% | - |
| 04.06.2025 | 18,03 | 18,44 | 17,37 | 17,68 | -2,47% | - |
| 03.06.2025 | 17,57 | 18,53 | 17,44 | 18,12 | 2,78% | - |
| 02.06.2025 | 17,47 | 17,71 | 17,07 | 17,63 | 0,99% | 38,00 |
| 30.05.2025 | 18,72 | 18,83 | 17,35 | 17,46 | -6,83% | - |
| 29.05.2025 | 18,74 | 19,00 | 18,55 | 18,74 | 0,01% | - |
| 28.05.2025 | 18,96 | 19,45 | 18,73 | 18,74 | -1,23% | - |
| 27.05.2025 | 18,29 | 19,31 | 18,28 | 18,97 | 3,65% | - |
| 26.05.2025 | 18,25 | 18,33 | 18,16 | 18,30 | 0,41% | - |
| 23.05.2025 | 18,24 | 18,29 | 17,88 | 18,23 | -0,42% | - |
| 22.05.2025 | 19,11 | 19,24 | 18,24 | 18,31 | -4,29% | - |
| 21.05.2025 | 20,95 | 20,95 | 18,95 | 19,13 | -8,45% | - |
| 20.05.2025 | 20,22 | 21,06 | 19,94 | 20,89 | 3,36% | - |
| 19.05.2025 | 20,66 | 20,66 | 19,92 | 20,21 | -2,13% | - |
| 16.05.2025 | 20,30 | 20,68 | 20,16 | 20,65 | 1,72% | - |
| 15.05.2025 | 20,45 | 20,61 | 19,93 | 20,30 | -1,07% | - |
| 14.05.2025 | 20,68 | 20,98 | 20,31 | 20,52 | -0,75% | - |
| 13.05.2025 | 21,14 | 21,16 | 20,61 | 20,68 | -2,04% | - |
| 12.05.2025 | 20,42 | 21,51 | 20,42 | 21,11 | 3,48% | 25,00 |
| 09.05.2025 | 20,39 | 20,89 | 20,11 | 20,40 | 0,54% | 50,00 |
| 08.05.2025 | 19,52 | 20,74 | 19,51 | 20,29 | 3,05% | - |
| 07.05.2025 | 18,84 | 19,91 | 18,76 | 19,69 | 4,83% | 105,00 |
| 06.05.2025 | 18,82 | 19,61 | 18,57 | 18,78 | -0,36% | - |
| 05.05.2025 | 19,00 | 19,35 | 18,41 | 18,85 | -0,67% | - |
| 02.05.2025 | 15,67 | 19,13 | 15,67 | 18,97 | 27,74% | 140,00 |
| 30.04.2025 | 14,73 | 15,02 | 14,38 | 14,85 | 0,71% | - |
| 29.04.2025 | 15,30 | 15,51 | 14,72 | 14,75 | -3,66% | - |
| 28.04.2025 | 15,85 | 16,05 | 15,15 | 15,31 | -3,85% | - |
| 25.04.2025 | 15,52 | 15,92 | 15,15 | 15,92 | 2,38% | - |
| 24.04.2025 | 14,64 | 15,58 | 14,46 | 15,55 | 5,98% | - |
| 23.04.2025 | 14,32 | 15,48 | 14,32 | 14,67 | 2,52% | 80,00 |
| 22.04.2025 | 14,19 | 14,54 | 14,03 | 14,31 | -3,44% | - |
| 17.04.2025 | 15,16 | 15,33 | 14,54 | 14,82 | -1,98% | - |
| 16.04.2025 | 15,73 | 15,73 | 14,82 | 15,12 | -3,82% | - |
| 15.04.2025 | 14,99 | 15,73 | 14,80 | 15,72 | 4,43% | - |
| 14.04.2025 | 15,34 | 15,58 | 14,43 | 15,06 | 0,07% | - |
| 11.04.2025 | 15,21 | 15,23 | 14,59 | 15,05 | -0,99% | - |
| 10.04.2025 | 16,01 | 16,09 | 14,55 | 15,20 | -5,72% | - |
| 09.04.2025 | 14,95 | 16,62 | 14,50 | 16,12 | 7,94% | - |