15,790€
2,60%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 34,14 | 34,17 | 31,82 | 32,38 | -5,42% | - |
| 10.02.2025 | 35,01 | 35,45 | 33,22 | 34,23 | -2,07% | - |
| 07.02.2025 | 35,40 | 36,06 | 34,80 | 34,96 | -1,20% | - |
| 06.02.2025 | 35,34 | 36,37 | 35,30 | 35,38 | 0,41% | - |
| 05.02.2025 | 34,59 | 35,44 | 34,19 | 35,24 | 1,72% | - |
| 04.02.2025 | 35,31 | 35,71 | 34,63 | 34,64 | -2,04% | - |
| 03.02.2025 | 35,93 | 36,77 | 35,33 | 35,36 | -1,09% | - |
| 31.01.2025 | 35,40 | 36,57 | 35,30 | 35,75 | 0,46% | - |
| 30.01.2025 | 34,68 | 36,03 | 34,68 | 35,59 | 1,89% | - |
| 29.01.2025 | 34,86 | 35,84 | 34,74 | 34,93 | -0,03% | - |
| 28.01.2025 | 34,98 | 36,15 | 34,89 | 34,94 | 0,17% | - |
| 27.01.2025 | 34,76 | 35,63 | 34,11 | 34,88 | 0,24% | - |
| 24.01.2025 | 33,93 | 34,80 | 33,24 | 34,79 | 2,14% | - |
| 23.01.2025 | 33,77 | 34,11 | 33,08 | 34,06 | 1,34% | - |
| 22.01.2025 | 33,68 | 34,47 | 33,59 | 33,61 | -0,77% | - |
| 21.01.2025 | 33,94 | 34,73 | 33,63 | 33,87 | 0,19% | 210,00 |
| 20.01.2025 | 34,10 | 34,11 | 33,81 | 33,81 | -1,20% | - |
| 17.01.2025 | 36,50 | 36,84 | 33,40 | 34,22 | -6,09% | - |
| 16.01.2025 | 34,97 | 36,62 | 34,75 | 36,44 | 4,35% | - |
| 15.01.2025 | 34,52 | 35,70 | 34,46 | 34,92 | 0,50% | - |
| 14.01.2025 | 35,34 | 35,69 | 34,42 | 34,74 | -1,88% | - |
| 13.01.2025 | 34,94 | 35,58 | 33,83 | 35,41 | 0,75% | - |
| 10.01.2025 | 36,17 | 36,56 | 34,70 | 35,14 | -3,37% | - |
| 09.01.2025 | 36,10 | 36,40 | 36,10 | 36,37 | 0,04% | - |
| 08.01.2025 | 35,74 | 36,63 | 34,10 | 36,35 | 1,49% | - |
| 07.01.2025 | 35,91 | 36,81 | 35,38 | 35,82 | -0,32% | - |
| 06.01.2025 | 35,70 | 36,89 | 35,20 | 35,93 | 0,53% | - |
| 03.01.2025 | 34,89 | 35,92 | 34,86 | 35,74 | 2,32% | - |
| 02.01.2025 | 34,53 | 36,24 | 34,16 | 34,93 | -0,63% | - |
| 30.12.2024 | 35,31 | 35,37 | 35,14 | 35,15 | -0,75% | - |
| 27.12.2024 | 35,89 | 36,15 | 34,83 | 35,42 | 0,70% | - |
| 23.12.2024 | 34,49 | 35,21 | 33,77 | 35,17 | 2,08% | - |
| 20.12.2024 | 32,07 | 34,76 | 31,28 | 34,46 | 7,35% | - |
| 19.12.2024 | 31,79 | 32,28 | 31,30 | 32,10 | 0,91% | - |
| 18.12.2024 | 32,60 | 32,90 | 31,71 | 31,81 | -2,47% | - |
| 17.12.2024 | 31,95 | 32,82 | 31,09 | 32,61 | 2,00% | - |
| 16.12.2024 | 30,88 | 32,10 | 30,35 | 31,97 | 2,80% | - |
| 13.12.2024 | 32,54 | 32,83 | 30,84 | 31,10 | -5,13% | - |
| 12.12.2024 | 32,81 | 33,12 | 32,14 | 32,78 | -0,33% | - |
| 11.12.2024 | 32,12 | 33,31 | 32,12 | 32,89 | 2,40% | - |
| 10.12.2024 | 30,17 | 32,30 | 30,17 | 32,12 | 5,59% | - |
| 09.12.2024 | 28,55 | 31,25 | 28,47 | 30,42 | 6,79% | - |
| 06.12.2024 | 28,40 | 30,50 | 27,93 | 28,49 | -0,38% | 350,00 |
| 05.12.2024 | 30,70 | 30,74 | 28,45 | 28,60 | -6,87% | 370,00 |
| 04.12.2024 | 31,77 | 31,92 | 30,03 | 30,71 | -3,29% | - |
| 03.12.2024 | 30,98 | 31,89 | 30,80 | 31,75 | 2,57% | - |
| 02.12.2024 | 29,13 | 32,06 | 29,13 | 30,96 | 4,60% | - |
| 29.11.2024 | 29,35 | 30,05 | 28,95 | 29,60 | -0,08% | - |
| 28.11.2024 | 29,40 | 29,66 | 29,40 | 29,62 | 0,29% | - |