14,223€
-0,42%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,22 | 14,23 | 14,22 | 14,22 | -0,42% | - |
| 03.07.2025 | 14,67 | 14,73 | 14,14 | 14,28 | -1,24% | - |
| 02.07.2025 | 14,65 | 15,08 | 14,41 | 14,46 | -1,06% | - |
| 01.07.2025 | 15,46 | 15,46 | 13,66 | 14,62 | -7,70% | - |
| 30.06.2025 | 16,24 | 16,42 | 15,78 | 15,84 | -2,01% | - |
| 27.06.2025 | 16,24 | 16,52 | 15,85 | 16,16 | -0,97% | - |
| 26.06.2025 | 16,51 | 16,77 | 16,27 | 16,32 | -2,02% | - |
| 25.06.2025 | 17,25 | 17,80 | 16,21 | 16,66 | -4,18% | - |
| 24.06.2025 | 17,43 | 18,22 | 17,10 | 17,39 | -0,46% | - |
| 23.06.2025 | 17,54 | 17,86 | 17,14 | 17,47 | -0,46% | - |
| 20.06.2025 | 17,56 | 18,16 | 17,34 | 17,55 | -0,70% | - |
| 19.06.2025 | 17,78 | 17,78 | 17,67 | 17,67 | -0,65% | - |
| 18.06.2025 | 17,32 | 17,89 | 17,19 | 17,78 | 1,80% | - |
| 17.06.2025 | 17,59 | 18,04 | 17,04 | 17,47 | 0,74% | - |
| 16.06.2025 | 17,97 | 18,09 | 17,18 | 17,34 | -3,58% | - |
| 13.06.2025 | 18,03 | 18,39 | 17,58 | 17,98 | -0,48% | - |
| 12.06.2025 | 18,52 | 18,69 | 17,67 | 18,07 | -3,74% | - |
| 11.06.2025 | 19,48 | 19,71 | 18,57 | 18,77 | -4,44% | - |
| 10.06.2025 | 17,73 | 19,76 | 17,67 | 19,65 | 10,93% | - |
| 09.06.2025 | 18,18 | 18,69 | 17,66 | 17,71 | -2,79% | - |
| 06.06.2025 | 17,96 | 18,69 | 17,96 | 18,22 | 0,98% | - |
| 05.06.2025 | 17,55 | 18,21 | 17,55 | 18,04 | 1,93% | - |
| 04.06.2025 | 18,30 | 18,44 | 17,36 | 17,70 | -2,50% | - |
| 03.06.2025 | 17,54 | 18,55 | 17,37 | 18,15 | 2,82% | - |
| 02.06.2025 | 17,39 | 17,75 | 17,07 | 17,66 | 1,15% | - |
| 30.05.2025 | 18,70 | 18,77 | 17,31 | 17,46 | -6,72% | - |
| 29.05.2025 | 18,94 | 19,03 | 18,55 | 18,71 | -0,13% | - |
| 28.05.2025 | 19,01 | 19,45 | 18,73 | 18,74 | -1,09% | - |
| 27.05.2025 | 18,28 | 19,31 | 18,28 | 18,95 | 3,51% | - |
| 26.05.2025 | 18,23 | 18,33 | 18,23 | 18,30 | 0,30% | - |
| 23.05.2025 | 18,22 | 18,28 | 17,86 | 18,25 | -0,27% | - |
| 22.05.2025 | 18,97 | 19,20 | 18,22 | 18,30 | -4,27% | - |
| 21.05.2025 | 20,72 | 20,78 | 18,94 | 19,12 | -8,30% | 210,00 |
| 20.05.2025 | 20,15 | 21,06 | 20,00 | 20,85 | 3,09% | - |
| 19.05.2025 | 20,57 | 20,57 | 19,86 | 20,22 | -2,30% | 1.500,00 |
| 16.05.2025 | 20,23 | 20,70 | 20,12 | 20,70 | 1,95% | - |
| 15.05.2025 | 20,36 | 20,55 | 19,88 | 20,30 | -0,81% | - |
| 14.05.2025 | 20,70 | 20,90 | 20,31 | 20,47 | -0,97% | - |
| 13.05.2025 | 20,96 | 21,16 | 20,60 | 20,67 | -2,25% | - |
| 12.05.2025 | 20,59 | 21,51 | 20,57 | 21,14 | 3,58% | - |
| 09.05.2025 | 20,10 | 20,89 | 20,10 | 20,41 | 0,77% | - |
| 08.05.2025 | 19,76 | 20,76 | 19,65 | 20,26 | 2,80% | - |
| 07.05.2025 | 18,81 | 19,91 | 18,70 | 19,70 | 5,08% | - |
| 06.05.2025 | 18,80 | 19,61 | 18,56 | 18,75 | -0,44% | - |
| 05.05.2025 | 19,20 | 19,35 | 18,40 | 18,83 | -0,82% | - |
| 02.05.2025 | 17,66 | 19,15 | 17,59 | 18,99 | 27,74% | - |
| 30.04.2025 | 14,75 | 15,01 | 14,38 | 14,87 | 0,90% | - |
| 29.04.2025 | 15,35 | 15,52 | 14,70 | 14,73 | -3,64% | - |
| 28.04.2025 | 15,84 | 16,08 | 15,12 | 15,29 | -3,79% | - |
| 25.04.2025 | 15,48 | 15,92 | 15,14 | 15,89 | 2,44% | - |
| 24.04.2025 | 14,58 | 15,60 | 14,46 | 15,52 | 6,14% | - |
| 23.04.2025 | 14,36 | 15,49 | 14,36 | 14,62 | 2,06% | - |
| 22.04.2025 | 14,20 | 14,57 | 14,03 | 14,32 | -3,33% | - |
| 17.04.2025 | 15,27 | 15,27 | 14,53 | 14,82 | -2,26% | - |
| 16.04.2025 | 15,51 | 15,63 | 14,83 | 15,16 | -3,43% | - |
| 15.04.2025 | 14,99 | 15,74 | 14,83 | 15,70 | 4,72% | - |
| 14.04.2025 | 15,02 | 15,58 | 14,37 | 14,99 | -0,27% | - |
| 11.04.2025 | 15,17 | 15,26 | 14,57 | 15,03 | -1,14% | - |
| 10.04.2025 | 16,04 | 16,06 | 14,51 | 15,20 | -5,42% | - |
| 09.04.2025 | 15,01 | 16,64 | 14,44 | 16,08 | 7,56% | - |
| 08.04.2025 | 15,48 | 15,90 | 14,82 | 14,95 | -3,14% | - |
| 07.04.2025 | 15,31 | 16,19 | 14,34 | 15,43 | 0,06% | - |
| 04.04.2025 | 15,91 | 16,01 | 14,64 | 15,42 | -3,72% | - |
| 03.04.2025 | 17,06 | 17,09 | 15,65 | 16,02 | -7,93% | - |
| 02.04.2025 | 17,35 | 17,62 | 17,08 | 17,40 | 0,17% | - |
| 01.04.2025 | 17,71 | 18,04 | 17,18 | 17,37 | -2,08% | - |
| 31.03.2025 | 17,79 | 17,99 | 17,39 | 17,73 | -0,74% | - |
| 28.03.2025 | 18,35 | 18,85 | 17,44 | 17,87 | -2,48% | - |
| 27.03.2025 | 18,28 | 18,54 | 17,82 | 18,32 | 1,79% | - |
| 26.03.2025 | 18,73 | 18,86 | 17,76 | 18,00 | -5,22% | - |
| 25.03.2025 | 19,09 | 19,21 | 18,35 | 18,99 | 0,91% | - |
| 24.03.2025 | 18,79 | 19,45 | 18,77 | 18,82 | -2,02% | - |
| 21.03.2025 | 19,06 | 19,61 | 18,36 | 19,21 | 0,08% | - |
| 20.03.2025 | 18,67 | 19,41 | 18,67 | 19,19 | 3,63% | - |
| 19.03.2025 | 18,56 | 19,11 | 18,11 | 18,52 | -2,49% | - |
| 18.03.2025 | 18,01 | 19,11 | 17,46 | 18,99 | 6,15% | - |
| 17.03.2025 | 17,60 | 18,41 | 17,43 | 17,89 | 2,70% | - |
| 14.03.2025 | 16,81 | 17,72 | 16,66 | 17,42 | 3,69% | - |
| 13.03.2025 | 17,08 | 17,41 | 16,44 | 16,80 | -0,59% | - |
| 12.03.2025 | 16,42 | 17,74 | 16,40 | 16,90 | 3,36% | - |
| 11.03.2025 | 16,74 | 16,92 | 16,04 | 16,35 | 13,57% | - |
| 10.03.2025 | 16,54 | 16,95 | 9,41 | 14,40 | -13,05% | - |
| 07.03.2025 | 17,42 | 17,43 | 16,53 | 16,56 | -4,51% | 60,00 |
| 06.03.2025 | 17,77 | 18,04 | 16,91 | 17,34 | -2,12% | - |
| 05.03.2025 | 18,52 | 18,63 | 17,50 | 17,72 | -3,54% | 600,00 |
| 04.03.2025 | 19,69 | 19,83 | 17,83 | 18,37 | -7,15% | - |
| 03.03.2025 | 21,29 | 21,31 | 19,61 | 19,78 | -7,29% | - |
| 28.02.2025 | 20,93 | 21,35 | 19,58 | 21,34 | 2,08% | - |
| 27.02.2025 | 26,18 | 26,91 | 20,61 | 20,90 | -34,78% | - |
| 26.02.2025 | 31,79 | 33,28 | 31,69 | 32,05 | 1,02% | - |
| 25.02.2025 | 31,18 | 33,39 | 31,09 | 31,72 | 1,70% | - |
| 24.02.2025 | 29,63 | 31,73 | 29,59 | 31,19 | 5,23% | - |
| 21.02.2025 | 30,41 | 30,86 | 29,27 | 29,64 | -3,01% | - |
| 20.02.2025 | 30,40 | 30,73 | 29,88 | 30,56 | 0,49% | - |
| 19.02.2025 | 31,26 | 31,78 | 30,19 | 30,41 | -2,59% | - |
| 18.02.2025 | 32,08 | 32,89 | 31,04 | 31,22 | -2,57% | - |
| 17.02.2025 | 31,93 | 32,05 | 31,65 | 32,05 | 0,42% | - |
| 14.02.2025 | 30,97 | 32,29 | 30,74 | 31,91 | 2,36% | - |
| 13.02.2025 | 31,58 | 32,01 | 30,63 | 31,18 | -1,61% | - |
| 12.02.2025 | 32,34 | 32,57 | 31,46 | 31,69 | -2,13% | - |