10,435€
2,05%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 10,26 | 10,69 | 10,22 | 10,48 | 1,94% | - |
| 15.09.2025 | 10,48 | 10,67 | 10,19 | 10,28 | -5,82% | - |
| 11.09.2025 | 10,61 | 10,98 | 10,52 | 10,92 | 5,08% | - |
| 10.09.2025 | 10,72 | 10,81 | 10,36 | 10,39 | -1,61% | - |
| 09.09.2025 | 10,63 | 10,67 | 10,56 | 10,56 | -0,91% | - |
| 08.09.2025 | 10,73 | 10,77 | 10,66 | 10,66 | -0,77% | - |
| 05.09.2025 | 10,62 | 10,94 | 10,49 | 10,74 | 0,99% | - |
| 04.09.2025 | 10,60 | 10,77 | 10,17 | 10,64 | 0,30% | - |
| 03.09.2025 | 10,97 | 11,27 | 10,43 | 10,60 | -3,46% | - |
| 02.09.2025 | 10,69 | 11,13 | 10,66 | 10,98 | 2,76% | - |
| 01.09.2025 | 10,67 | 10,69 | 10,66 | 10,69 | -0,09% | - |
| 29.08.2025 | 10,08 | 10,72 | 10,04 | 10,70 | 6,15% | - |
| 28.08.2025 | 10,54 | 10,62 | 10,00 | 10,08 | -4,23% | - |
| 27.08.2025 | 10,54 | 10,96 | 10,50 | 10,52 | -0,05% | - |
| 26.08.2025 | 10,41 | 10,61 | 10,28 | 10,53 | 0,96% | - |
| 25.08.2025 | 10,18 | 10,48 | 9,96 | 10,43 | 2,49% | - |
| 22.08.2025 | 9,53 | 10,31 | 9,50 | 10,18 | 6,80% | - |
| 21.08.2025 | 9,17 | 9,62 | 8,98 | 9,53 | 3,80% | - |
| 20.08.2025 | 9,36 | 9,40 | 8,79 | 9,18 | -1,80% | - |
| 19.08.2025 | 9,29 | 9,48 | 9,20 | 9,35 | 0,65% | - |
| 18.08.2025 | 9,24 | 9,69 | 9,20 | 9,29 | 0,25% | - |
| 15.08.2025 | 9,17 | 9,54 | 9,15 | 9,26 | 0,88% | - |
| 14.08.2025 | 9,80 | 9,82 | 9,12 | 9,18 | -3,73% | - |
| 13.08.2025 | 9,49 | 10,08 | 9,43 | 9,54 | 0,26% | - |
| 12.08.2025 | 9,20 | 9,79 | 9,16 | 9,51 | 9,03% | - |
| 11.08.2025 | 9,69 | 9,83 | 8,62 | 8,73 | -9,43% | - |
| 08.08.2025 | 9,90 | 10,67 | 9,25 | 9,63 | -2,76% | - |
| 07.08.2025 | 10,25 | 10,25 | 8,59 | 9,91 | -19,84% | 450,00 |
| 06.08.2025 | 13,11 | 13,18 | 11,96 | 12,36 | -5,54% | - |
| 05.08.2025 | 13,36 | 13,53 | 12,93 | 13,08 | -1,82% | - |
| 04.08.2025 | 13,32 | 13,62 | 12,68 | 13,33 | 0,19% | - |
| 01.08.2025 | 13,61 | 13,61 | 13,22 | 13,30 | -2,48% | - |
| 31.07.2025 | 14,58 | 14,62 | 13,58 | 13,64 | -6,58% | - |
| 30.07.2025 | 14,47 | 14,83 | 14,31 | 14,60 | 0,99% | - |
| 29.07.2025 | 14,59 | 14,90 | 14,14 | 14,46 | -0,43% | 1.800,00 |
| 28.07.2025 | 13,58 | 14,60 | 13,58 | 14,52 | 7,34% | - |
| 25.07.2025 | 13,15 | 13,54 | 13,01 | 13,53 | 2,91% | 600,00 |
| 24.07.2025 | 13,71 | 13,87 | 13,13 | 13,14 | -4,28% | - |
| 23.07.2025 | 13,06 | 13,73 | 13,05 | 13,73 | 5,39% | - |
| 22.07.2025 | 12,52 | 13,29 | 12,49 | 13,03 | 4,12% | - |
| 21.07.2025 | 12,71 | 12,87 | 12,24 | 12,51 | -1,57% | - |
| 18.07.2025 | 13,24 | 13,45 | 12,62 | 12,71 | -4,10% | - |
| 17.07.2025 | 13,56 | 14,07 | 13,14 | 13,26 | -2,10% | - |
| 16.07.2025 | 13,17 | 13,69 | 13,05 | 13,54 | 3,34% | - |
| 15.07.2025 | 13,50 | 13,97 | 12,82 | 13,10 | -2,87% | - |
| 14.07.2025 | 13,33 | 13,70 | 13,24 | 13,49 | 0,97% | - |
| 11.07.2025 | 13,82 | 13,91 | 13,20 | 13,36 | -3,31% | - |
| 10.07.2025 | 13,48 | 13,91 | 13,22 | 13,82 | 2,16% | - |
| 09.07.2025 | 14,22 | 14,25 | 13,08 | 13,53 | -4,61% | - |
| 08.07.2025 | 13,84 | 14,63 | 13,82 | 14,18 | 2,22% | - |
| 07.07.2025 | 14,26 | 14,32 | 13,51 | 13,87 | -2,52% | - |
| 04.07.2025 | 14,22 | 14,23 | 14,21 | 14,23 | -0,39% | - |
| 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% | - |