17,333€
-0,14%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,36 | 17,44 | 17,33 | 17,33 | -0,14% | - |
| 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 |
| 14.01.2025 | 35,35 | 35,87 | 34,43 | 34,73 | -1,49% | - |
| 13.01.2025 | 35,11 | 35,33 | 33,84 | 35,26 | 0,07% | 40,00 |
| 10.01.2025 | 36,37 | 36,58 | 34,71 | 35,23 | -3,12% | 40,00 |
| 09.01.2025 | 36,33 | 36,40 | 36,32 | 36,37 | 0,07% | - |
| 08.01.2025 | 35,81 | 36,63 | 34,14 | 36,34 | 1,78% | - |
| 07.01.2025 | 35,96 | 36,73 | 35,38 | 35,71 | -0,90% | - |
| 06.01.2025 | 35,56 | 36,81 | 35,23 | 36,03 | 1,09% | - |
| 03.01.2025 | 34,92 | 35,93 | 34,79 | 35,64 | 2,15% | 10,00 |
| 02.01.2025 | 35,32 | 36,19 | 34,16 | 34,89 | -0,74% | - |
| 30.12.2024 | 35,38 | 35,39 | 35,14 | 35,15 | 0,31% | - |
| 27.12.2024 | 35,18 | 36,21 | 34,91 | 35,04 | -0,45% | 450,00 |
| 23.12.2024 | 34,43 | 35,21 | 33,83 | 35,20 | 9,73% | - |
| 20.12.2024 | 32,11 | 34,76 | 31,23 | 32,08 | 0,00% | - |
| 19.12.2024 | 32,08 | 32,27 | 31,36 | 32,08 | -0,02% | - |
| 18.12.2024 | 32,63 | 32,89 | 31,70 | 32,09 | -1,64% | - |
| 17.12.2024 | 31,98 | 32,83 | 31,19 | 32,62 | 2,16% | - |
| 16.12.2024 | 31,09 | 32,05 | 30,46 | 31,93 | 2,47% | - |
| 13.12.2024 | 32,79 | 32,83 | 30,90 | 31,16 | -4,97% | - |
| 12.12.2024 | 32,64 | 33,10 | 32,19 | 32,79 | 0,47% | 51,00 |
| 11.12.2024 | 31,80 | 33,20 | 31,80 | 32,64 | 2,63% | - |
| 10.12.2024 | 30,28 | 32,24 | 30,28 | 31,80 | 5,12% | 10,00 |
| 09.12.2024 | 28,46 | 31,25 | 28,46 | 30,25 | 6,27% | - |
| 06.12.2024 | 28,59 | 30,50 | 27,92 | 28,47 | -0,54% | 789,00 |
| 05.12.2024 | 30,82 | 30,82 | 28,45 | 28,62 | -7,12% | - |
| 04.12.2024 | 31,54 | 31,92 | 30,10 | 30,82 | -2,31% | 52,00 |
| 03.12.2024 | 30,95 | 31,84 | 30,62 | 31,55 | 1,89% | - |
| 02.12.2024 | 28,95 | 31,85 | 28,95 | 30,96 | 6,69% | - |
| 29.11.2024 | 29,62 | 30,05 | 28,95 | 29,02 | -2,03% | - |
| 28.11.2024 | 29,40 | 29,73 | 29,40 | 29,62 | 0,73% | - |
| 27.11.2024 | 28,64 | 29,64 | 28,41 | 29,41 | 2,42% | 20,00 |
| 26.11.2024 | 28,98 | 29,68 | 28,62 | 28,71 | -1,20% | - |
| 25.11.2024 | 29,57 | 29,69 | 28,79 | 29,06 | -1,72% | - |
| 22.11.2024 | 30,01 | 30,09 | 28,83 | 29,57 | 0,82% | - |
| 21.11.2024 | 28,55 | 30,71 | 28,53 | 29,33 | 3,15% | - |
| 20.11.2024 | 26,30 | 28,77 | 26,15 | 28,44 | 8,20% | - |
| 19.11.2024 | 27,13 | 27,41 | 26,13 | 26,28 | -3,13% | - |
| 18.11.2024 | 25,95 | 27,63 | 25,77 | 27,13 | 3,95% | - |
| 15.11.2024 | 27,15 | 27,42 | 25,80 | 26,10 | -3,94% | - |
| 14.11.2024 | 28,08 | 28,57 | 27,04 | 27,17 | -3,28% | - |
| 13.11.2024 | 29,27 | 29,64 | 27,74 | 28,09 | -4,00% | - |
| 12.11.2024 | 29,59 | 29,87 | 28,54 | 29,26 | -1,12% | - |
| 11.11.2024 | 28,55 | 30,04 | 28,55 | 29,59 | 3,64% | - |
| 08.11.2024 | 30,91 | 31,50 | 27,99 | 28,55 | -7,62% | - |
| 07.11.2024 | 29,83 | 31,93 | 29,81 | 30,91 | 3,21% | - |