17,333€
-1,30%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,35 | 17,37 | 17,23 | 17,35 | -1,21% | - |
| 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% | - |
| 10.12.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 4,43% | - |
| 09.12.2024 | 28,34 | 28,89 | 28,34 | 28,89 | 0,35% | 300,00 |
| 06.12.2024 | 28,40 | 29,85 | 28,40 | 28,79 | -5,39% | 515,00 |
| 05.12.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -5,05% | - |
| 04.12.2024 | 31,54 | 32,05 | 31,54 | 32,05 | 4,23% | 42,00 |
| 03.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 6,70% | - |
| 02.12.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -1,81% | - |
| 29.11.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,17% | - |
| 28.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,34% | - |
| 27.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,35% | - |
| 26.11.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -1,44% | - |
| 25.11.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,34% | - |
| 22.11.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,78% | - |
| 21.11.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 7,46% | - |
| 20.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,08% | - |
| 19.11.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 4,66% | - |
| 18.11.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -3,88% | - |
| 15.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,28% | - |
| 14.11.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -3,95% | - |
| 13.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,76% | - |
| 12.11.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,90% | - |
| 11.11.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -5,45% | - |
| 08.11.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -3,58% | - |
| 07.11.2024 | 29,98 | 31,60 | 29,98 | 31,60 | 3,20% | 390,00 |