18,078€
-6,02%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,35% | 60,00 |
| 07.04.2025 | 15,30 | 15,34 | 15,30 | 15,34 | -0,97% | 11,00 |
| 04.04.2025 | 15,63 | 15,63 | 15,49 | 15,49 | -3,37% | 406,00 |
| 03.04.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -7,05% | 10,00 |
| 02.04.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -3,31% | 1,00 |
| 01.04.2025 | 17,85 | 17,85 | 17,83 | 17,83 | 2,41% | 11,00 |
| 31.03.2025 | 17,92 | 17,92 | 17,41 | 17,41 | -2,08% | 806,00 |
| 28.03.2025 | 18,00 | 18,00 | 17,78 | 17,78 | -2,58% | 400,00 |
| 27.03.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,55% | 25,00 |
| 26.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -2,99% | 300,00 |
| 25.03.2025 | 19,09 | 19,21 | 18,35 | 18,71 | -3,16% | - |
| 24.03.2025 | 18,59 | 19,32 | 18,59 | 19,32 | 3,05% | 573,00 |
| 21.03.2025 | 19,04 | 19,61 | 18,38 | 18,75 | -3,04% | - |
| 20.03.2025 | 19,09 | 19,34 | 19,09 | 19,34 | 3,59% | 306,00 |
| 19.03.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 3,24% | 29,00 |
| 18.03.2025 | 18,03 | 18,08 | 18,03 | 18,08 | 1,83% | 1.180,00 |
| 17.03.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,78% | 3,00 |
| 14.03.2025 | 16,81 | 17,71 | 16,66 | 17,62 | 3,91% | - |
| 13.03.2025 | 17,42 | 17,42 | 16,96 | 16,96 | -1,70% | 35,00 |
| 12.03.2025 | 16,42 | 17,73 | 16,40 | 17,25 | 5,47% | - |
| 11.03.2025 | 16,73 | 16,91 | 16,19 | 16,35 | -2,75% | - |
| 10.03.2025 | 16,58 | 16,82 | 16,58 | 16,82 | -3,91% | 300,00 |
| 07.03.2025 | 17,27 | 17,50 | 17,27 | 17,50 | 1,19% | 121,00 |
| 06.03.2025 | 17,62 | 17,78 | 17,30 | 17,30 | -4,76% | 483,00 |
| 05.03.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -2,05% | 29,00 |
| 04.03.2025 | 18,40 | 18,56 | 18,40 | 18,54 | -10,56% | 1.585,00 |
| 03.03.2025 | 21,44 | 21,46 | 20,73 | 20,73 | -2,40% | 311,00 |
| 28.02.2025 | 21,07 | 21,24 | 20,26 | 21,24 | 0,90% | 242,00 |
| 27.02.2025 | 26,52 | 26,99 | 20,81 | 21,05 | -33,30% | 3.616,00 |
| 26.02.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -0,33% | 30,00 |
| 25.02.2025 | 31,19 | 33,39 | 31,09 | 31,67 | 0,59% | - |
| 24.02.2025 | 29,92 | 31,48 | 29,92 | 31,48 | 6,10% | 206,00 |
| 21.02.2025 | 30,64 | 30,86 | 29,32 | 29,67 | -3,10% | - |
| 20.02.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -2,86% | 275,00 |
| 19.02.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -1,19% | 100,00 |
| 18.02.2025 | 32,01 | 32,01 | 31,90 | 31,90 | 0,00% | 504,00 |
| 17.02.2025 | 32,18 | 32,18 | 31,40 | 31,90 | 0,11% | 617,00 |
| 14.02.2025 | 31,20 | 32,29 | 30,80 | 31,87 | 2,15% | - |
| 13.02.2025 | 31,58 | 31,95 | 30,68 | 31,20 | -1,64% | - |
| 12.02.2025 | 32,36 | 32,58 | 31,46 | 31,72 | -6,20% | - |
| 11.02.2025 | 33,81 | 33,81 | 33,81 | 33,81 | -2,25% | 222,00 |
| 10.02.2025 | 34,78 | 35,30 | 34,34 | 34,59 | -2,86% | 558,00 |
| 07.02.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -1,85% | 1,00 |
| 06.02.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 2,76% | 10,00 |
| 05.02.2025 | 34,60 | 35,39 | 34,23 | 35,31 | 0,93% | - |
| 04.02.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -2,81% | 3,00 |
| 03.02.2025 | 36,20 | 36,20 | 35,99 | 35,99 | -0,36% | 68,00 |
| 31.01.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,43% | 50,00 |
| 30.01.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 2,15% | 500,00 |
| 29.01.2025 | 35,64 | 35,91 | 34,86 | 34,86 | -0,16% | 120,00 |
| 28.01.2025 | 34,98 | 36,10 | 34,91 | 34,92 | -0,95% | - |
| 27.01.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 1,64% | 338,00 |
| 24.01.2025 | 33,50 | 34,68 | 33,50 | 34,68 | 3,34% | 202,00 |
| 23.01.2025 | 33,64 | 33,68 | 33,56 | 33,56 | -0,72% | 123,00 |
| 22.01.2025 | 33,93 | 34,40 | 33,71 | 33,81 | 0,25% | - |
| 21.01.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,38% | 6,00 |