15,030€
-1,09%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 15,05 | 15,06 | 14,99 | 15,05 | -0,99% | - |
| 13.11.2025 | 15,70 | 15,70 | 14,96 | 15,20 | -3,19% | - |
| 12.11.2025 | 15,14 | 16,05 | 14,80 | 15,70 | 3,91% | - |
| 11.11.2025 | 14,44 | 15,86 | 14,03 | 15,11 | 7,38% | 150,00 |
| 10.11.2025 | 13,99 | 14,60 | 13,45 | 14,07 | -0,09% | 215,00 |
| 07.11.2025 | 13,64 | 14,40 | 13,10 | 14,08 | 21,90% | 653,00 |
| 06.11.2025 | 12,77 | 12,83 | 11,47 | 11,55 | -10,27% | - |
| 05.11.2025 | 13,25 | 13,31 | 12,59 | 12,87 | -3,07% | - |
| 04.11.2025 | 12,46 | 13,30 | 12,14 | 13,28 | 8,81% | - |
| 03.11.2025 | 12,14 | 12,39 | 11,90 | 12,21 | -0,91% | - |
| 31.10.2025 | 12,61 | 12,72 | 11,86 | 12,32 | -3,41% | - |
| 30.10.2025 | 13,07 | 13,30 | 12,73 | 12,75 | -2,91% | - |
| 29.10.2025 | 12,96 | 13,22 | 12,81 | 13,14 | -1,17% | - |
| 28.10.2025 | 12,84 | 13,29 | 12,65 | 13,29 | 2,43% | - |
| 27.10.2025 | 12,86 | 13,09 | 12,78 | 12,98 | 1,72% | - |
| 24.10.2025 | 12,62 | 13,21 | 12,57 | 12,76 | -0,86% | - |
| 23.10.2025 | 12,89 | 13,29 | 12,67 | 12,87 | -0,33% | - |
| 22.10.2025 | 13,26 | 13,52 | 12,80 | 12,91 | -2,79% | - |
| 21.10.2025 | 13,35 | 13,71 | 12,88 | 13,28 | -0,51% | - |
| 20.10.2025 | 12,69 | 13,54 | 12,66 | 13,35 | 6,23% | - |
| 17.10.2025 | 12,98 | 13,31 | 12,42 | 12,56 | -5,01% | - |
| 16.10.2025 | 12,67 | 13,28 | 12,59 | 13,23 | 1,52% | - |
| 15.10.2025 | 12,39 | 13,19 | 12,33 | 13,03 | 6,74% | 119,00 |
| 14.10.2025 | 11,99 | 12,35 | 11,70 | 12,21 | 0,91% | 1,00 |
| 13.10.2025 | 12,05 | 12,39 | 11,97 | 12,10 | 0,92% | - |
| 10.10.2025 | 12,92 | 12,96 | 11,95 | 11,99 | -8,23% | - |
| 09.10.2025 | 13,19 | 13,47 | 13,01 | 13,06 | 0,23% | - |
| 08.10.2025 | 12,46 | 13,21 | 12,41 | 13,03 | 1,32% | - |
| 07.10.2025 | 12,82 | 13,05 | 12,62 | 12,86 | 0,27% | - |
| 06.10.2025 | 12,63 | 12,94 | 12,49 | 12,83 | 3,22% | 32,00 |
| 03.10.2025 | 11,18 | 12,53 | 11,03 | 12,43 | 11,56% | 1.094,00 |
| 02.10.2025 | 10,58 | 11,24 | 10,52 | 11,14 | 5,77% | 70,00 |
| 01.10.2025 | 10,41 | 10,77 | 10,17 | 10,53 | 4,31% | - |
| 30.09.2025 | 10,06 | 10,10 | 9,99 | 10,10 | -0,35% | - |
| 29.09.2025 | 10,26 | 10,35 | 9,95 | 10,13 | -1,72% | - |
| 26.09.2025 | 10,25 | 10,36 | 10,08 | 10,31 | -0,39% | - |
| 25.09.2025 | 10,77 | 10,80 | 10,16 | 10,35 | -3,56% | 1,00 |
| 24.09.2025 | 10,81 | 11,13 | 10,70 | 10,73 | -2,19% | - |
| 23.09.2025 | 10,65 | 11,27 | 10,65 | 10,97 | -0,86% | - |
| 22.09.2025 | 10,70 | 11,17 | 10,37 | 11,07 | -2,06% | - |
| 19.09.2025 | 11,25 | 11,48 | 11,13 | 11,30 | 1,66% | 222,00 |
| 18.09.2025 | 10,33 | 11,38 | 10,31 | 11,11 | 7,97% | 2.000,00 |
| 17.09.2025 | 10,43 | 10,67 | 10,16 | 10,29 | -2,95% | - |
| 16.09.2025 | 10,27 | 10,69 | 10,22 | 10,61 | 2,74% | - |
| 15.09.2025 | 10,47 | 10,68 | 10,27 | 10,32 | -4,75% | - |
| 12.09.2025 | 10,90 | 11,12 | 10,84 | 10,84 | 0,25% | - |
| 11.09.2025 | 10,53 | 10,85 | 10,52 | 10,81 | 0,86% | - |
| 10.09.2025 | 10,73 | 10,75 | 10,68 | 10,72 | 1,16% | - |
| 09.09.2025 | 10,63 | 10,87 | 10,56 | 10,60 | -1,28% | - |
| 08.09.2025 | 10,73 | 10,77 | 10,73 | 10,73 | 0,33% | - |
| 05.09.2025 | 10,64 | 10,92 | 10,49 | 10,70 | 0,71% | - |
| 04.09.2025 | 10,55 | 10,74 | 10,19 | 10,62 | 0,66% | - |
| 03.09.2025 | 10,98 | 11,22 | 10,43 | 10,55 | -3,94% | - |
| 02.09.2025 | 10,69 | 11,11 | 10,47 | 10,99 | 2,78% | 913,00 |
| 01.09.2025 | 10,65 | 10,70 | 10,65 | 10,69 | -0,09% | 33,00 |
| 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% | - |