18,843€
-0,54%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -2,67% | - |
| 18.12.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,17% | - |
| 17.12.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,89% | - |
| 16.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,83% | - |
| 15.12.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 2,08% | - |
| 12.12.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -2,34% | - |
| 11.12.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 4,21% | - |
| 10.12.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,33% | - |
| 09.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,76% | - |
| 08.12.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,02% | - |
| 05.12.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 3,83% | - |
| 04.12.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,46% | - |
| 03.12.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -4,48% | - |
| 02.12.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,31% | - |
| 01.12.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,61% | - |
| 28.11.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,14% | - |
| 27.11.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -5,36% | - |
| 26.11.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,92% | - |
| 25.11.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,14% | - |
| 24.11.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 9,26% | - |
| 21.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,64% | - |
| 20.11.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,12% | - |
| 19.11.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 3,35% | - |
| 18.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -4,07% | - |
| 17.11.2025 | 16,16 | 16,33 | 16,16 | 16,33 | 9,23% | 250,00 |
| 14.11.2025 | 14,94 | 14,95 | 14,94 | 14,95 | -3,49% | 36,00 |
| 13.11.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -2,09% | - |
| 12.11.2025 | 15,02 | 15,82 | 15,02 | 15,82 | 12,52% | 250,00 |
| 11.11.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -1,02% | - |
| 10.11.2025 | 14,26 | 14,26 | 14,21 | 14,21 | 4,41% | 800,00 |
| 07.11.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 7,55% | - |
| 06.11.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -3,80% | - |
| 05.11.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 6,74% | - |
| 04.11.2025 | 12,34 | 12,34 | 12,32 | 12,32 | 2,24% | 65,00 |
| 03.11.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -3,87% | - |
| 31.10.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -3,28% | - |
| 30.10.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,82% | - |
| 29.10.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,18% | - |
| 28.10.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,82% | - |
| 27.10.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 2,11% | - |
| 24.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,95% | - |
| 23.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,77% | - |
| 22.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,79% | - |
| 21.10.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 5,28% | - |
| 20.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,26% | - |
| 17.10.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 3,70% | - |
| 16.10.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 2,11% | - |
| 15.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,62% | - |
| 14.10.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,92% | - |
| 13.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -6,63% | - |
| 10.10.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -2,02% | - |
| 09.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 5,48% | - |
| 08.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -2,59% | - |
| 07.10.2025 | 12,73 | 12,75 | 12,73 | 12,75 | 1,92% | 100,00 |
| 06.10.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 12,40% | - |
| 03.10.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 6,00% | - |
| 02.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,50% | - |
| 01.10.2025 | 10,23 | 10,34 | 10,23 | 10,34 | 3,69% | 5,00 |
| 30.09.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -1,95% | - |
| 29.09.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,15% | 150,00 |
| 26.09.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -5,00% | - |
| 25.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,60% | - |
| 24.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -3,59% | - |
| 23.09.2025 | 10,99 | 11,16 | 10,99 | 11,16 | 4,99% | 2.750,00 |
| 22.09.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -4,88% | - |
| 19.09.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 8,82% | - |
| 18.09.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -1,39% | - |
| 17.09.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 2,16% | - |
| 16.09.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,92% | - |
| 15.09.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -4,06% | - |
| 12.09.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -1,01% | - |
| 11.09.2025 | 10,61 | 10,98 | 10,52 | 10,94 | 2,77% | - |
| 10.09.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,05% | - |
| 09.09.2025 | 10,62 | 10,64 | 10,54 | 10,64 | 0,88% | - |
| 08.09.2025 | 10,66 | 10,81 | 10,38 | 10,55 | 0,02% | 100,00 |
| 05.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,24% | - |
| 04.09.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -3,40% | - |
| 03.09.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 2,49% | - |
| 02.09.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 0,14% | - |
| 01.09.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 6,10% | - |
| 29.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -4,40% | - |
| 28.08.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -0,05% | - |
| 27.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 1,31% | - |
| 26.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 2,13% | - |
| 25.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 6,88% | - |
| 22.08.2025 | 9,46 | 9,46 | 9,46 | 9,46 | 3,98% | - |
| 21.08.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -0,52% | - |
| 20.08.2025 | 9,29 | 9,30 | 9,15 | 9,15 | -0,80% | 324,00 |
| 19.08.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 0,52% | - |
| 18.08.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 0,84% | - |
| 15.08.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -8,38% | - |
| 14.08.2025 | 9,73 | 9,93 | 9,73 | 9,93 | 5,28% | 250,00 |
| 13.08.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -0,36% | - |
| 12.08.2025 | 8,83 | 9,47 | 8,83 | 9,47 | 7,74% | 25,00 |
| 11.08.2025 | 9,61 | 9,61 | 8,79 | 8,79 | -10,62% | 100,00 |
| 08.08.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 5,90% | - |
| 07.08.2025 | 10,21 | 10,21 | 9,28 | 9,28 | -28,67% | 900,00 |
| 06.08.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,88% | - |
| 05.08.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,30% | - |
| 04.08.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -2,15% | - |