21,544$
-3,99%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 22,56 | 22,56 | 21,33 | 21,55 | -3,97% | 1.577.762,00 |
| 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 |
| 24.03.2025 | 20,78 | 21,15 | 20,50 | 20,62 | 1,63% | 677.518,00 |
| 21.03.2025 | 20,30 | 20,56 | 19,90 | 20,29 | -1,74% | 1.365.119,00 |
| 20.03.2025 | 20,40 | 21,06 | 20,31 | 20,65 | 0,15% | 910.733,00 |
| 19.03.2025 | 20,01 | 20,85 | 19,69 | 20,62 | 2,79% | 1.348.858,00 |
| 18.03.2025 | 19,58 | 20,39 | 19,08 | 20,06 | 1,78% | 1.386.821,00 |
| 17.03.2025 | 19,21 | 20,12 | 19,21 | 19,71 | 2,82% | 1.692.592,00 |
| 14.03.2025 | 18,46 | 19,28 | 18,39 | 19,17 | 5,45% | 1.800.424,00 |
| 13.03.2025 | 18,62 | 18,92 | 17,90 | 18,18 | -3,14% | 1.605.371,00 |
| 12.03.2025 | 18,57 | 19,34 | 18,03 | 18,77 | 4,92% | 1.966.956,00 |
| 11.03.2025 | 18,15 | 18,45 | 17,68 | 17,89 | -1,49% | 3.732.679,00 |
| 10.03.2025 | 17,70 | 18,38 | 17,64 | 18,16 | 1,11% | 2.091.350,00 |
| 07.03.2025 | 18,67 | 18,72 | 17,92 | 17,96 | -4,06% | 2.019.700,00 |
| 06.03.2025 | 18,60 | 19,51 | 18,29 | 18,72 | -2,04% | 1.733.776,00 |
| 05.03.2025 | 19,18 | 19,51 | 18,81 | 19,11 | -1,90% | 2.384.738,00 |
| 04.03.2025 | 20,00 | 20,23 | 18,77 | 19,48 | -6,26% | 4.360.800,00 |
| 03.03.2025 | 21,83 | 22,39 | 20,53 | 20,78 | -6,14% | 3.171.541,00 |
| 28.02.2025 | 21,68 | 22,16 | 20,36 | 22,14 | 1,84% | 3.859.713,00 |
| 27.02.2025 | 24,18 | 25,52 | 21,43 | 21,74 | -35,28% | 12.513.740,00 |
| 26.02.2025 | 33,38 | 34,99 | 33,35 | 33,59 | 0,75% | 1.942.086,00 |
| 25.02.2025 | 33,50 | 35,12 | 32,66 | 33,34 | 2,14% | 2.075.280,00 |
| 24.02.2025 | 31,00 | 33,20 | 30,94 | 32,64 | 5,29% | 1.259.367,00 |
| 21.02.2025 | 32,26 | 32,41 | 30,68 | 31,00 | -3,49% | 906.169,00 |
| 20.02.2025 | 31,57 | 32,21 | 31,25 | 32,12 | 1,26% | 1.141.484,00 |
| 19.02.2025 | 32,35 | 32,62 | 31,53 | 31,72 | -2,76% | 921.338,00 |
| 18.02.2025 | 33,23 | 34,35 | 32,40 | 32,62 | -2,40% | 1.068.967,00 |
| 17.02.2025 | 33,40 | 33,42 | 33,37 | 33,42 | -0,14% | - |
| 14.02.2025 | 32,89 | 33,92 | 32,29 | 33,47 | 2,64% | 1.157.899,00 |
| 13.02.2025 | 33,00 | 33,18 | 31,94 | 32,61 | -0,91% | 1.250.759,00 |
| 12.02.2025 | 32,95 | 33,40 | 32,62 | 32,91 | -1,82% | 711.056,00 |
| 11.02.2025 | 34,67 | 34,82 | 32,95 | 33,52 | -4,85% | 966.397,00 |
| 10.02.2025 | 36,44 | 36,59 | 34,29 | 35,23 | -2,41% | 1.066.714,00 |
| 07.02.2025 | 36,59 | 37,35 | 35,93 | 36,10 | -1,74% | 963.089,00 |
| 06.02.2025 | 36,80 | 37,71 | 36,63 | 36,74 | 0,14% | 771.164,00 |
| 05.02.2025 | 35,97 | 36,83 | 35,62 | 36,69 | 1,94% | 671.922,00 |
| 04.02.2025 | 36,27 | 36,70 | 35,94 | 35,99 | -1,13% | 700.582,00 |
| 03.02.2025 | 36,25 | 37,79 | 36,09 | 36,40 | -1,78% | 776.088,00 |
| 31.01.2025 | 37,15 | 37,93 | 36,60 | 37,06 | 0,14% | 614.227,00 |
| 30.01.2025 | 36,76 | 37,62 | 36,60 | 37,01 | 1,79% | 706.736,00 |
| 29.01.2025 | 36,52 | 37,35 | 36,17 | 36,36 | -0,11% | 764.176,00 |
| 28.01.2025 | 36,72 | 37,64 | 36,39 | 36,40 | -0,46% | 603.575,00 |
| 27.01.2025 | 36,47 | 37,38 | 36,38 | 36,57 | 0,19% | 796.063,00 |
| 24.01.2025 | 35,37 | 36,57 | 34,84 | 36,50 | 2,85% | 1.070.358,00 |
| 23.01.2025 | 34,75 | 35,51 | 34,44 | 35,49 | 1,40% | 741.494,00 |
| 22.01.2025 | 35,16 | 35,90 | 34,99 | 35,00 | -0,85% | 936.120,00 |
| 21.01.2025 | 35,31 | 36,24 | 34,89 | 35,30 | 0,43% | 1.128.635,00 |