12,958€
6,17%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,39 | 13,19 | 12,33 | 12,93 | 5,90% | - |
| 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% | - |
| 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% | - |