18,220€
0,98%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 15,45 | 15,98 | 14,85 | 14,93 | -3,08% | - |
| 07.04.2025 | 15,40 | 16,14 | 14,39 | 15,41 | 0,06% | - |
| 04.04.2025 | 15,85 | 16,07 | 14,67 | 15,40 | -3,90% | - |
| 03.04.2025 | 17,14 | 17,40 | 15,65 | 16,02 | -8,00% | - |
| 02.04.2025 | 17,36 | 17,63 | 17,07 | 17,42 | 0,33% | - |
| 01.04.2025 | 17,68 | 18,02 | 17,18 | 17,36 | -2,10% | - |
| 31.03.2025 | 17,80 | 17,99 | 17,37 | 17,73 | -0,48% | - |
| 28.03.2025 | 18,36 | 18,45 | 17,44 | 17,82 | -2,89% | - |
| 27.03.2025 | 18,25 | 18,37 | 17,83 | 18,35 | 0,27% | - |
| 26.03.2025 | 18,75 | 18,89 | 17,75 | 18,30 | -2,11% | - |
| 25.03.2025 | 19,12 | 19,22 | 18,35 | 18,69 | -2,07% | - |
| 24.03.2025 | 18,79 | 19,42 | 18,69 | 19,09 | 1,73% | - |
| 21.03.2025 | 19,03 | 19,66 | 18,38 | 18,76 | -1,32% | - |
| 20.03.2025 | 18,91 | 19,39 | 18,74 | 19,01 | 1,04% | - |
| 19.03.2025 | 18,33 | 19,10 | 18,10 | 18,82 | 2,59% | - |
| 18.03.2025 | 18,04 | 18,63 | 17,37 | 18,34 | 1,78% | - |
| 17.03.2025 | 17,55 | 18,42 | 17,48 | 18,02 | 2,27% | - |
| 14.03.2025 | 16,76 | 17,71 | 16,66 | 17,62 | 5,19% | - |
| 13.03.2025 | 17,23 | 17,41 | 16,63 | 16,75 | -3,01% | - |
| 12.03.2025 | 16,42 | 17,74 | 16,40 | 17,27 | 5,50% | 20,00 |
| 11.03.2025 | 16,76 | 16,92 | 16,19 | 16,37 | -2,39% | - |
| 10.03.2025 | 16,65 | 16,96 | 16,32 | 16,77 | 0,87% | - |
| 07.03.2025 | 17,44 | 17,53 | 16,62 | 16,63 | -4,12% | - |
| 06.03.2025 | 17,71 | 18,00 | 16,90 | 17,34 | -2,10% | 10,00 |
| 05.03.2025 | 18,34 | 18,52 | 17,50 | 17,71 | -3,62% | - |
| 04.03.2025 | 19,82 | 19,85 | 17,88 | 18,38 | -7,09% | 20,00 |
| 03.03.2025 | 21,35 | 21,35 | 19,61 | 19,78 | -7,33% | 256,00 |
| 28.02.2025 | 20,78 | 21,37 | 19,58 | 21,35 | 1,86% | - |
| 27.02.2025 | 27,66 | 27,66 | 20,61 | 20,96 | -34,55% | 932,00 |
| 26.02.2025 | 31,71 | 33,23 | 31,69 | 32,02 | 1,25% | - |
| 25.02.2025 | 31,20 | 33,44 | 31,04 | 31,62 | 1,33% | - |
| 24.02.2025 | 29,75 | 31,70 | 29,54 | 31,21 | 5,21% | - |
| 21.02.2025 | 30,77 | 30,87 | 29,32 | 29,66 | -2,99% | - |
| 20.02.2025 | 30,44 | 30,68 | 29,96 | 30,58 | 0,54% | - |
| 19.02.2025 | 31,23 | 31,99 | 30,26 | 30,41 | -2,81% | - |
| 18.02.2025 | 32,05 | 32,84 | 31,04 | 31,29 | -2,36% | - |
| 17.02.2025 | 31,83 | 32,05 | 31,40 | 32,05 | 0,60% | - |
| 14.02.2025 | 31,16 | 32,29 | 30,85 | 31,86 | 2,12% | - |
| 13.02.2025 | 31,53 | 32,04 | 30,67 | 31,20 | -1,64% | - |
| 12.02.2025 | 32,35 | 32,59 | 31,46 | 31,72 | -1,95% | - |
| 11.02.2025 | 34,18 | 34,18 | 31,87 | 32,35 | -5,45% | - |
| 10.02.2025 | 34,83 | 35,64 | 33,25 | 34,21 | -2,17% | - |
| 07.02.2025 | 35,87 | 36,02 | 34,80 | 34,97 | -1,13% | - |
| 06.02.2025 | 35,27 | 36,33 | 35,27 | 35,37 | 0,14% | - |
| 05.02.2025 | 34,67 | 35,39 | 34,23 | 35,32 | 1,87% | - |
| 04.02.2025 | 35,36 | 35,43 | 34,65 | 34,67 | -1,99% | - |
| 03.02.2025 | 35,45 | 36,69 | 35,34 | 35,38 | -1,02% | 100,00 |
| 31.01.2025 | 35,44 | 36,50 | 35,30 | 35,74 | 0,59% | - |
| 30.01.2025 | 34,90 | 35,99 | 34,77 | 35,53 | 1,82% | - |
| 29.01.2025 | 34,90 | 35,84 | 34,73 | 34,90 | -0,16% | - |
| 28.01.2025 | 34,86 | 36,11 | 34,86 | 34,95 | 0,26% | - |
| 27.01.2025 | 34,37 | 35,61 | 34,11 | 34,86 | 0,33% | 2,00 |
| 24.01.2025 | 33,84 | 34,77 | 33,24 | 34,75 | 2,09% | - |
| 23.01.2025 | 33,62 | 34,08 | 33,08 | 34,04 | 0,61% | 34,00 |
| 22.01.2025 | 33,85 | 34,40 | 33,69 | 33,83 | -0,68% | - |
| 21.01.2025 | 33,80 | 34,71 | 33,69 | 34,06 | 0,68% | - |
| 20.01.2025 | 33,96 | 34,12 | 33,81 | 33,83 | -1,08% | - |
| 17.01.2025 | 36,43 | 36,82 | 33,42 | 34,20 | -6,13% | - |
| 16.01.2025 | 34,94 | 36,62 | 34,89 | 36,44 | 4,46% | 4,00 |
| 15.01.2025 | 34,73 | 35,70 | 34,54 | 34,88 | 0,43% | 29,00 |