20,405€
4,05%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,25 | 20,89 | 20,10 | 20,50 | 4,51% | - |
| 08.05.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 5,03% | - |
| 07.05.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,08% | - |
| 06.05.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,87% | - |
| 05.05.2025 | 19,20 | 19,20 | 19,01 | 19,01 | 8,41% | 115,00 |
| 02.05.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 20,02% | - |
| 30.04.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -4,13% | - |
| 29.04.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -3,08% | - |
| 28.04.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,35% | - |
| 25.04.2025 | 15,48 | 15,67 | 15,48 | 15,67 | 8,37% | 50,00 |
| 24.04.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,70% | - |
| 23.04.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 1,92% | - |
| 22.04.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -7,03% | - |
| 17.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -1,53% | - |
| 16.04.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 3,43% | - |
| 15.04.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,13% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,03% | - |
| 11.04.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -4,35% | - |
| 10.04.2025 | 15,92 | 15,92 | 15,74 | 15,74 | 5,71% | 85,00 |
| 09.04.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -3,09% | - |
| 08.04.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,32% | - |
| 07.04.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -2,34% | 50,00 |
| 04.04.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -6,79% | - |
| 03.04.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,68% | - |
| 02.04.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -1,91% | - |
| 01.04.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,57% | - |
| 31.03.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -4,62% | 85,00 |
| 28.03.2025 | 18,17 | 18,52 | 18,17 | 18,52 | 2,41% | 200,00 |
| 27.03.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -2,45% | - |
| 26.03.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -1,91% | - |
| 25.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,56% | - |
| 24.03.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -3,15% | - |
| 21.03.2025 | 18,87 | 19,21 | 18,87 | 19,21 | 2,92% | 200,00 |
| 20.03.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,36% | - |
| 19.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 3,02% | - |
| 18.03.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -1,11% | - |
| 17.03.2025 | 17,42 | 18,08 | 17,42 | 18,08 | 8,62% | 1.301,00 |
| 14.03.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -2,55% | - |
| 13.03.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 5,04% | - |
| 12.03.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -2,17% | - |
| 11.03.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 1,25% | - |
| 10.03.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -5,61% | - |
| 07.03.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -1,31% | - |
| 06.03.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -5,09% | - |
| 05.03.2025 | 18,37 | 18,56 | 18,37 | 18,56 | -5,72% | 120,00 |
| 04.03.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -4,63% | - |
| 03.03.2025 | 21,20 | 21,39 | 20,64 | 20,64 | -0,72% | 1.613,00 |
| 28.02.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -16,07% | - |
| 27.02.2025 | 26,33 | 26,58 | 24,77 | 24,77 | -21,56% | 550,00 |
| 26.02.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 2,00% | - |
| 25.02.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 5,16% | - |
| 24.02.2025 | 29,44 | 29,44 | 29,44 | 29,44 | -0,81% | - |
| 21.02.2025 | 30,41 | 30,41 | 29,68 | 29,68 | -1,56% | 35,00 |
| 20.02.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -2,84% | - |
| 19.02.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -0,83% | - |
| 18.02.2025 | 32,00 | 32,34 | 31,29 | 31,29 | -1,29% | 372,00 |
| 17.02.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 2,36% | - |
| 14.02.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -1,21% | - |
| 13.02.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -2,40% | - |
| 12.02.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -5,25% | - |
| 11.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -2,45% | - |
| 10.02.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,11% | - |
| 07.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 0,17% | - |
| 06.02.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 2,15% | - |
| 05.02.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -2,03% | - |
| 04.02.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,68% | - |
| 03.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,79% | - |
| 31.01.2025 | 35,37 | 35,37 | 35,37 | 35,37 | 1,99% | - |
| 30.01.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,20% | - |
| 29.01.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -0,32% | - |
| 28.01.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,64% | - |
| 27.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,43% | - |
| 24.01.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,06% | - |
| 23.01.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,06% | - |
| 22.01.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,03% | - |
| 21.01.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,47% | - |
| 20.01.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -6,57% | - |
| 17.01.2025 | 36,23 | 36,23 | 36,23 | 36,23 | 4,35% | - |
| 16.01.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,58% | - |
| 15.01.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -1,60% | - |
| 14.01.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,40% | - |
| 13.01.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -3,40% | - |
| 10.01.2025 | 36,17 | 36,17 | 36,17 | 36,17 | 0,19% | - |
| 09.01.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,75% | - |
| 08.01.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,45% | - |
| 07.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 0,56% | - |
| 06.01.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 2,25% | - |
| 03.01.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 0,38% | - |
| 02.01.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -1,51% | - |
| 30.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -1,57% | - |
| 27.12.2024 | 35,62 | 35,62 | 35,62 | 35,62 | 4,15% | - |
| 23.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 7,45% | - |
| 20.12.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,98% | - |
| 19.12.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,07% | - |
| 18.12.2024 | 32,36 | 32,36 | 31,86 | 31,86 | 0,38% | 500,00 |
| 17.12.2024 | 31,71 | 31,74 | 31,71 | 31,74 | 2,88% | 300,00 |
| 16.12.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -5,19% | - |
| 13.12.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -0,09% | - |
| 12.12.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 2,16% | - |
| 11.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 5,67% | - |