13,500€
15,34%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,76 | 14,43 | 13,10 | 14,00 | 19,59% | - |
| 06.11.2025 | 12,74 | 12,83 | 11,44 | 11,71 | -8,91% | - |
| 05.11.2025 | 13,25 | 13,30 | 12,57 | 12,85 | -2,54% | - |
| 04.11.2025 | 12,41 | 13,21 | 12,14 | 13,19 | 6,91% | - |
| 03.11.2025 | 12,13 | 12,39 | 11,90 | 12,33 | 1,72% | - |
| 31.10.2025 | 12,67 | 12,69 | 11,84 | 12,13 | -6,39% | - |
| 30.10.2025 | 13,10 | 13,29 | 12,85 | 12,95 | 0,45% | - |
| 29.10.2025 | 12,98 | 13,23 | 12,64 | 12,90 | -0,23% | - |
| 28.10.2025 | 12,82 | 13,30 | 12,62 | 12,93 | 0,41% | - |
| 27.10.2025 | 12,91 | 13,05 | 12,64 | 12,87 | 0,89% | - |
| 24.10.2025 | 12,64 | 13,21 | 12,56 | 12,76 | -0,70% | - |
| 23.10.2025 | 12,89 | 13,02 | 12,67 | 12,85 | -2,59% | - |
| 22.10.2025 | 13,27 | 13,66 | 12,79 | 13,19 | -0,59% | - |
| 21.10.2025 | 13,37 | 13,73 | 12,88 | 13,27 | -0,58% | - |
| 20.10.2025 | 12,70 | 13,57 | 12,67 | 13,35 | 5,44% | - |
| 17.10.2025 | 13,12 | 13,32 | 12,31 | 12,66 | -0,09% | - |
| 15.10.2025 | 12,38 | 13,21 | 12,37 | 12,67 | 3,68% | - |
| 14.10.2025 | 11,96 | 12,35 | 11,67 | 12,22 | 1,44% | - |
| 13.10.2025 | 12,05 | 12,41 | 11,95 | 12,05 | 1,26% | - |
| 10.10.2025 | 12,93 | 12,93 | 11,87 | 11,90 | -10,08% | - |
| 09.10.2025 | 13,19 | 13,34 | 13,01 | 13,23 | 1,68% | - |
| 08.10.2025 | 12,51 | 13,21 | 12,37 | 13,01 | 2,22% | 450,00 |
| 07.10.2025 | 12,84 | 13,06 | 12,61 | 12,73 | -0,64% | - |
| 06.10.2025 | 12,60 | 12,98 | 12,49 | 12,81 | 3,57% | 450,00 |
| 03.10.2025 | 11,21 | 12,41 | 11,12 | 12,37 | 11,78% | - |
| 02.10.2025 | 10,57 | 11,26 | 10,48 | 11,07 | 4,93% | - |
| 01.10.2025 | 10,31 | 10,77 | 10,15 | 10,55 | 3,89% | - |
| 29.09.2025 | 10,26 | 10,39 | 9,93 | 10,15 | -0,64% | - |
| 26.09.2025 | 10,23 | 10,37 | 10,05 | 10,22 | -1,02% | - |
| 25.09.2025 | 10,77 | 10,80 | 10,14 | 10,32 | -4,16% | - |
| 24.09.2025 | 10,83 | 11,21 | 10,69 | 10,77 | -2,64% | 214,00 |
| 23.09.2025 | 11,08 | 11,34 | 11,00 | 11,06 | -0,12% | - |
| 22.09.2025 | 10,70 | 11,17 | 10,37 | 11,07 | -1,38% | - |
| 19.09.2025 | 11,25 | 11,50 | 11,12 | 11,23 | 1,54% | - |
| 18.09.2025 | 10,35 | 11,38 | 10,31 | 11,06 | 7,59% | - |
| 17.09.2025 | 10,50 | 10,68 | 10,16 | 10,28 | -1,96% | - |
| 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% | - |