10,834$
1,63%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,72 | 11,17 | 10,70 | 10,82 | 1,50% | 2.127.043,00 |
| 14.08.2025 | 11,17 | 11,26 | 10,64 | 10,66 | -4,22% | 2.059.504,00 |
| 13.08.2025 | 11,15 | 11,82 | 11,01 | 11,13 | 0,23% | 3.029.948,00 |
| 12.08.2025 | 11,07 | 11,23 | 10,65 | 11,11 | 9,79% | 3.657.603,00 |
| 11.08.2025 | 11,11 | 11,13 | 10,00 | 10,12 | -9,93% | 3.142.466,00 |
| 08.08.2025 | 11,65 | 12,47 | 10,77 | 11,23 | -2,52% | 4.458.148,00 |
| 07.08.2025 | 10,50 | 11,56 | 9,98 | 11,52 | -19,94% | 11.847.415,00 |
| 06.08.2025 | 14,91 | 15,14 | 13,94 | 14,39 | -5,02% | 3.401.047,00 |
| 05.08.2025 | 15,54 | 15,54 | 14,92 | 15,15 | -1,75% | 1.515.765,00 |
| 04.08.2025 | 15,40 | 15,63 | 14,67 | 15,42 | 0,13% | 1.966.204,00 |
| 01.08.2025 | 15,48 | 15,66 | 15,05 | 15,40 | -1,22% | 1.386.256,00 |
| 31.07.2025 | 16,30 | 16,30 | 15,52 | 15,59 | -6,48% | 1.808.875,00 |
| 30.07.2025 | 16,72 | 17,02 | 16,34 | 16,67 | -0,15% | 1.433.279,00 |
| 29.07.2025 | 16,86 | 17,19 | 16,32 | 16,70 | -0,86% | 1.847.234,00 |
| 28.07.2025 | 15,95 | 16,91 | 15,90 | 16,84 | 5,98% | 2.240.350,00 |
| 25.07.2025 | 15,51 | 15,90 | 15,21 | 15,89 | 2,91% | 1.323.908,00 |
| 24.07.2025 | 16,14 | 16,35 | 15,43 | 15,44 | -4,40% | 1.456.921,00 |
| 23.07.2025 | 15,45 | 16,17 | 15,33 | 16,15 | 5,49% | 1.731.597,00 |
| 22.07.2025 | 14,76 | 15,60 | 14,76 | 15,31 | 4,65% | 1.517.364,00 |
| 21.07.2025 | 14,78 | 14,98 | 14,31 | 14,63 | -0,95% | 1.411.996,00 |
| 18.07.2025 | 15,53 | 15,68 | 14,66 | 14,77 | -3,84% | 1.684.848,00 |
| 17.07.2025 | 15,84 | 16,31 | 15,25 | 15,36 | -2,48% | 1.755.952,00 |
| 16.07.2025 | 15,34 | 15,93 | 15,19 | 15,75 | 3,62% | 1.832.506,00 |
| 15.07.2025 | 15,94 | 15,98 | 14,87 | 15,20 | -3,49% | 2.145.980,00 |
| 14.07.2025 | 15,52 | 15,97 | 15,45 | 15,75 | 1,03% | 1.663.298,00 |
| 11.07.2025 | 16,00 | 16,24 | 15,44 | 15,59 | -3,59% | 1.535.053,00 |
| 10.07.2025 | 15,80 | 16,26 | 15,46 | 16,17 | 2,02% | 1.476.800,00 |
| 09.07.2025 | 15,34 | 16,35 | 15,17 | 15,85 | -4,63% | 2.268.937,00 |
| 08.07.2025 | 16,32 | 17,12 | 16,26 | 16,62 | 2,28% | 1.611.872,00 |
| 07.07.2025 | 16,69 | 16,69 | 15,80 | 16,25 | -3,16% | 2.225.126,00 |
| 03.07.2025 | 17,20 | 17,29 | 16,60 | 16,78 | -1,76% | 1.096.347,00 |
| 02.07.2025 | 17,42 | 17,73 | 16,99 | 17,08 | -0,93% | 2.623.422,00 |
| 01.07.2025 | 17,33 | 18,13 | 16,05 | 17,24 | -7,51% | 4.390.023,00 |
| 30.06.2025 | 18,96 | 19,23 | 18,57 | 18,64 | -1,58% | 1.250.823,00 |
| 27.06.2025 | 19,12 | 19,31 | 18,54 | 18,94 | -0,89% | 1.657.418,00 |
| 26.06.2025 | 19,52 | 19,52 | 18,94 | 19,11 | -1,60% | 1.057.877,00 |
| 25.06.2025 | 20,28 | 20,42 | 18,84 | 19,42 | -3,77% | 2.066.990,00 |
| 24.06.2025 | 20,41 | 21,18 | 19,82 | 20,18 | -0,20% | 1.446.269,00 |
| 23.06.2025 | 20,02 | 20,68 | 19,78 | 20,22 | 0,00% | 1.328.917,00 |
| 20.06.2025 | 20,69 | 20,96 | 20,06 | 20,22 | -0,91% | 1.120.610,00 |
| 18.06.2025 | 20,04 | 20,58 | 19,72 | 20,41 | 1,67% | 845.491,00 |
| 17.06.2025 | 19,69 | 20,78 | 19,62 | 20,07 | 0,15% | 1.178.574,00 |
| 16.06.2025 | 20,76 | 20,94 | 19,86 | 20,04 | -3,47% | 1.143.261,00 |
| 13.06.2025 | 20,34 | 21,23 | 20,32 | 20,76 | -0,76% | 1.123.964,00 |
| 12.06.2025 | 21,39 | 21,42 | 20,47 | 20,92 | -2,92% | 1.089.293,00 |
| 11.06.2025 | 22,56 | 22,56 | 21,33 | 21,55 | -3,97% | 1.577.764,00 |
| 10.06.2025 | 20,52 | 22,59 | 20,38 | 22,44 | 10,92% | 2.300.897,00 |
| 09.06.2025 | 20,98 | 20,98 | 20,19 | 20,23 | -2,65% | 1.231.361,00 |
| 06.06.2025 | 20,95 | 21,27 | 20,61 | 20,78 | 0,53% | 1.005.781,00 |
| 05.06.2025 | 20,35 | 20,83 | 20,20 | 20,67 | 2,43% | 1.101.451,00 |
| 04.06.2025 | 20,63 | 20,83 | 19,84 | 20,18 | -2,18% | 1.327.514,00 |
| 03.06.2025 | 20,33 | 21,08 | 19,71 | 20,63 | 2,03% | 1.569.580,00 |
| 02.06.2025 | 19,80 | 20,24 | 19,52 | 20,22 | 2,02% | 2.021.242,00 |
| 30.05.2025 | 21,55 | 21,55 | 19,71 | 19,82 | -6,86% | 1.585.725,00 |
| 29.05.2025 | 21,31 | 21,60 | 21,12 | 21,28 | 0,61% | 1.684.352,00 |
| 28.05.2025 | 21,51 | 21,99 | 21,13 | 21,15 | -1,54% | 1.296.817,00 |
| 27.05.2025 | 21,17 | 21,90 | 20,97 | 21,48 | 3,67% | 1.448.510,00 |
| 23.05.2025 | 20,22 | 20,77 | 20,22 | 20,72 | 0,39% | 945.484,00 |
| 22.05.2025 | 21,58 | 21,63 | 20,56 | 20,64 | -4,67% | 1.502.899,00 |
| 21.05.2025 | 23,20 | 23,57 | 21,46 | 21,65 | -7,95% | 1.352.302,00 |
| 20.05.2025 | 22,68 | 23,73 | 22,51 | 23,52 | 3,48% | 1.911.248,00 |
| 19.05.2025 | 22,58 | 22,98 | 22,25 | 22,73 | -1,52% | 998.053,00 |
| 16.05.2025 | 22,70 | 23,08 | 22,53 | 23,08 | 1,72% | 1.111.898,00 |
| 15.05.2025 | 22,85 | 22,98 | 22,28 | 22,69 | -0,70% | 1.111.547,00 |
| 14.05.2025 | 23,13 | 23,50 | 22,74 | 22,85 | -1,21% | 1.401.350,00 |
| 13.05.2025 | 23,56 | 23,56 | 23,05 | 23,13 | -1,36% | 1.464.168,00 |
| 12.05.2025 | 23,78 | 24,00 | 23,22 | 23,45 | 2,05% | 2.399.900,00 |
| 09.05.2025 | 22,89 | 23,54 | 22,77 | 22,98 | 1,06% | 1.043.068,00 |
| 08.05.2025 | 22,26 | 23,29 | 22,24 | 22,74 | 2,16% | 1.588.388,00 |
| 07.05.2025 | 21,36 | 22,51 | 21,28 | 22,26 | 4,41% | 1.473.406,00 |
| 06.05.2025 | 21,15 | 22,24 | 21,01 | 21,32 | 0,14% | 2.578.506,00 |
| 05.05.2025 | 21,47 | 21,80 | 20,86 | 21,29 | -0,88% | 1.107.135,00 |
| 02.05.2025 | 20,25 | 21,64 | 19,90 | 21,48 | 7,51% | 1.993.045,00 |
| 01.05.2025 | 18,66 | 20,39 | 18,27 | 19,98 | 18,58% | 4.754.880,00 |
| 30.04.2025 | 16,45 | 17,03 | 16,34 | 16,85 | 0,48% | 1.722.741,00 |
| 29.04.2025 | 17,40 | 17,70 | 16,73 | 16,77 | -4,01% | 1.916.842,00 |
| 28.04.2025 | 18,08 | 18,22 | 17,25 | 17,47 | -3,27% | 1.140.893,00 |
| 25.04.2025 | 17,47 | 18,09 | 17,15 | 18,06 | 2,21% | 1.156.755,00 |
| 24.04.2025 | 16,70 | 17,72 | 16,41 | 17,67 | 6,64% | 1.357.140,00 |
| 23.04.2025 | 17,00 | 17,61 | 16,50 | 16,57 | 1,35% | 1.820.185,00 |
| 22.04.2025 | 16,68 | 16,81 | 16,02 | 16,35 | -0,24% | 1.373.488,00 |
| 21.04.2025 | 16,67 | 16,76 | 15,95 | 16,39 | -2,79% | 1.075.070,00 |
| 17.04.2025 | 17,10 | 17,11 | 16,53 | 16,86 | -2,32% | 1.132.393,00 |
| 16.04.2025 | 17,53 | 17,72 | 16,86 | 17,26 | -2,54% | 1.309.072,00 |
| 15.04.2025 | 16,92 | 17,73 | 16,72 | 17,71 | 3,99% | 1.241.624,00 |
| 14.04.2025 | 17,36 | 17,51 | 16,30 | 17,03 | -0,18% | 2.061.129,00 |
| 11.04.2025 | 17,10 | 17,25 | 16,56 | 17,06 | 0,12% | 1.227.088,00 |
| 10.04.2025 | 16,70 | 17,63 | 16,27 | 17,04 | -3,13% | 2.169.864,00 |
| 09.04.2025 | 16,04 | 18,22 | 16,04 | 17,59 | 7,45% | 3.038.152,00 |
| 08.04.2025 | 17,48 | 17,48 | 16,27 | 16,37 | -2,91% | 2.268.613,00 |
| 07.04.2025 | 16,05 | 17,65 | 15,75 | 16,86 | -0,12% | 2.697.553,00 |
| 04.04.2025 | 17,08 | 17,15 | 16,08 | 16,88 | -4,42% | 2.040.881,00 |
| 03.04.2025 | 18,53 | 18,55 | 17,28 | 17,66 | -6,51% | 828.004,00 |
| 02.04.2025 | 18,80 | 19,13 | 18,49 | 18,89 | 0,85% | 957.894,00 |
| 01.04.2025 | 19,08 | 19,39 | 18,55 | 18,73 | -2,24% | 966.047,00 |
| 31.03.2025 | 19,04 | 19,46 | 18,75 | 19,16 | -0,62% | 1.079.962,00 |
| 28.03.2025 | 19,71 | 19,71 | 18,87 | 19,28 | -2,68% | 934.853,00 |
| 27.03.2025 | 19,60 | 19,84 | 19,18 | 19,81 | 0,76% | 813.664,00 |
| 26.03.2025 | 20,24 | 20,30 | 19,12 | 19,66 | -2,77% | 976.023,00 |
| 25.03.2025 | 20,69 | 20,80 | 19,80 | 20,22 | -1,94% | 1.271.843,00 |