10,705€
7,00%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,06 | 10,70 | 10,04 | 10,70 | 6,92% | - |
| 28.08.2025 | 10,37 | 10,37 | 10,01 | 10,01 | -4,92% | 3.500,00 |
| 27.08.2025 | 10,62 | 10,96 | 10,52 | 10,52 | 0,69% | - |
| 26.08.2025 | 10,48 | 10,48 | 10,45 | 10,45 | 0,29% | 185,00 |
| 25.08.2025 | 10,35 | 10,42 | 10,35 | 10,42 | 9,38% | 546,00 |
| 22.08.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 4,89% | 100,00 |
| 21.08.2025 | 9,17 | 9,17 | 9,08 | 9,08 | 0,44% | 770,00 |
| 20.08.2025 | 9,41 | 9,41 | 9,04 | 9,04 | -2,71% | 600,00 |
| 19.08.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -3,19% | 1.000,00 |
| 18.08.2025 | 9,17 | 9,60 | 9,17 | 9,60 | 4,01% | 307,00 |
| 15.08.2025 | 9,24 | 9,24 | 9,23 | 9,23 | -0,11% | 22,00 |
| 14.08.2025 | 9,45 | 9,55 | 9,24 | 9,24 | -6,80% | 249,00 |
| 13.08.2025 | 9,82 | 9,91 | 9,82 | 9,91 | 5,69% | 150,00 |
| 12.08.2025 | 9,26 | 9,38 | 9,26 | 9,38 | 4,69% | 2.249,00 |
| 11.08.2025 | 9,63 | 9,63 | 8,96 | 8,96 | -5,29% | 2.968,00 |
| 08.08.2025 | 10,01 | 10,42 | 9,46 | 9,46 | 7,43% | 3.053,00 |
| 07.08.2025 | 10,40 | 10,40 | 8,70 | 8,81 | -26,59% | 1.186,00 |
| 06.08.2025 | 12,33 | 12,33 | 12,00 | 12,00 | -9,88% | 1.460,00 |
| 05.08.2025 | 13,30 | 13,47 | 13,30 | 13,31 | 3,66% | 28,00 |
| 04.08.2025 | 13,43 | 13,43 | 12,84 | 12,84 | -4,57% | 22,00 |
| 01.08.2025 | 13,68 | 13,70 | 13,28 | 13,46 | -5,41% | 1.514,00 |
| 31.07.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -3,00% | 30,00 |
| 30.07.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,14% | 50,00 |
| 29.07.2025 | 14,71 | 14,71 | 14,50 | 14,50 | 2,08% | 562,00 |
| 28.07.2025 | 13,78 | 14,21 | 13,78 | 14,21 | 8,11% | 35,00 |
| 25.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,43% | 300,00 |
| 24.07.2025 | 13,83 | 13,83 | 13,33 | 13,33 | 2,54% | 150,00 |
| 23.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,13% | 380,00 |
| 22.07.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 2,48% | 200,00 |
| 21.07.2025 | 12,81 | 12,81 | 12,30 | 12,30 | -4,69% | 978,00 |
| 18.07.2025 | 13,15 | 13,32 | 12,91 | 12,91 | -2,64% | 365,00 |
| 17.07.2025 | 13,64 | 13,64 | 13,26 | 13,26 | -0,26% | 65,00 |
| 16.07.2025 | 13,08 | 13,29 | 13,08 | 13,29 | 2,23% | 1.106,00 |
| 15.07.2025 | 13,58 | 13,58 | 13,00 | 13,00 | -4,76% | 640,00 |
| 14.07.2025 | 13,35 | 13,65 | 13,35 | 13,65 | -1,90% | 264,00 |
| 11.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 3,34% | 350,00 |
| 10.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,55% | 354,00 |
| 09.07.2025 | 13,71 | 13,80 | 13,54 | 13,54 | -6,91% | 616,00 |
| 08.07.2025 | 14,36 | 14,55 | 14,36 | 14,55 | 5,70% | 207,00 |
| 07.07.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -4,21% | 566,00 |
| 04.07.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -1,61% | 45,00 |
| 03.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,31% | 25,00 |
| 02.07.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,07% | 1,00 |
| 01.07.2025 | 15,26 | 15,70 | 14,01 | 14,55 | -9,09% | 1.842,00 |
| 30.06.2025 | 16,25 | 16,25 | 15,89 | 16,00 | -0,99% | 805,00 |
| 27.06.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -1,27% | 21,00 |
| 26.06.2025 | 16,65 | 16,69 | 16,28 | 16,37 | -1,73% | - |
| 25.06.2025 | 17,39 | 17,47 | 16,22 | 16,66 | -4,23% | - |
| 24.06.2025 | 17,43 | 18,20 | 17,12 | 17,39 | -0,23% | - |
| 23.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -0,66% | 300,00 |
| 20.06.2025 | 17,70 | 18,15 | 17,38 | 17,55 | -0,45% | - |
| 19.06.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,83% | 100,00 |
| 18.06.2025 | 17,46 | 17,89 | 17,19 | 17,77 | 2,44% | - |
| 17.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -4,09% | 100,00 |
| 16.06.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,75% | 9,00 |
| 13.06.2025 | 18,03 | 18,39 | 17,66 | 17,96 | -1,35% | - |
| 12.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -5,38% | 47,00 |
| 11.06.2025 | 19,13 | 19,24 | 19,10 | 19,24 | -2,46% | 544,00 |
| 10.06.2025 | 17,61 | 19,72 | 17,61 | 19,72 | 7,61% | 33,00 |
| 09.06.2025 | 18,05 | 18,33 | 18,05 | 18,33 | 0,49% | 9,00 |
| 06.06.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,07% | 2,00 |
| 05.06.2025 | 17,68 | 18,21 | 17,58 | 18,04 | 2,86% | - |
| 04.06.2025 | 18,42 | 18,42 | 17,44 | 17,54 | -4,05% | 51,00 |
| 03.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 4,88% | 5,00 |
| 02.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -2,63% | 6,00 |
| 30.05.2025 | 18,28 | 18,28 | 17,90 | 17,90 | -4,18% | 75,00 |
| 29.05.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,14% | 20,00 |
| 28.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,05% | 35,00 |
| 27.05.2025 | 18,50 | 18,91 | 18,50 | 18,91 | 2,41% | 45,00 |
| 26.05.2025 | 18,44 | 18,46 | 18,44 | 18,46 | 1,90% | 70,00 |
| 23.05.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -1,76% | 60,00 |
| 22.05.2025 | 19,02 | 19,20 | 18,44 | 18,44 | -6,42% | 260,00 |
| 21.05.2025 | 20,53 | 20,53 | 19,67 | 19,71 | -1,15% | 44,00 |
| 20.05.2025 | 20,02 | 20,02 | 19,94 | 19,94 | -1,56% | 250,00 |
| 19.05.2025 | 20,40 | 20,40 | 20,25 | 20,25 | -1,94% | 301,00 |
| 16.05.2025 | 20,24 | 20,69 | 20,16 | 20,65 | 1,62% | - |
| 15.05.2025 | 20,48 | 20,48 | 20,32 | 20,32 | -2,07% | 215,00 |
| 14.05.2025 | 20,76 | 20,89 | 20,56 | 20,75 | -2,35% | 221,00 |
| 13.05.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,51% | 186,00 |
| 12.05.2025 | 20,71 | 21,36 | 20,71 | 21,36 | 4,81% | 150,00 |
| 09.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,07% | 50,00 |
| 08.05.2025 | 19,99 | 20,60 | 19,85 | 20,60 | 8,85% | 402,00 |
| 07.05.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -2,65% | 5,00 |
| 06.05.2025 | 19,36 | 19,44 | 19,36 | 19,44 | 1,43% | 772,00 |
| 05.05.2025 | 19,15 | 19,30 | 19,15 | 19,17 | 0,76% | 1.358,00 |
| 02.05.2025 | 17,80 | 19,02 | 17,64 | 19,02 | 30,81% | 489,00 |
| 30.04.2025 | 14,86 | 14,86 | 14,54 | 14,54 | -1,39% | 1.226,00 |
| 29.04.2025 | 15,34 | 15,51 | 14,73 | 14,75 | -3,66% | - |
| 28.04.2025 | 15,86 | 16,03 | 15,16 | 15,31 | -0,84% | - |
| 25.04.2025 | 15,60 | 15,60 | 15,44 | 15,44 | -0,64% | 113,00 |
| 24.04.2025 | 14,58 | 15,58 | 14,46 | 15,54 | 5,88% | - |
| 23.04.2025 | 14,45 | 15,48 | 14,43 | 14,67 | 2,52% | - |
| 22.04.2025 | 14,21 | 14,54 | 14,03 | 14,31 | -6,64% | - |
| 17.04.2025 | 15,15 | 15,33 | 15,15 | 15,33 | 2,96% | 101,00 |
| 16.04.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,91% | 3,00 |
| 15.04.2025 | 15,15 | 15,15 | 14,76 | 14,76 | -2,28% | 704,00 |
| 14.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,17% | 300,00 |
| 11.04.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -2,80% | 130,00 |
| 10.04.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 3,16% | 15,00 |
| 09.04.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -4,21% | 70,00 |