18,230€
0,61%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 2,34% | - |
05.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -4,10% | - |
04.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 4,33% | - |
03.06.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,49% | - |
02.06.2025 | 17,26 | 17,46 | 17,26 | 17,46 | -5,95% | 10,00 |
30.05.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,28% | - |
29.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,58% | - |
28.05.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 4,13% | - |
27.05.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,30% | - |
26.05.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 0,14% | - |
23.05.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -4,69% | - |
22.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,09% | - |
21.05.2025 | 20,57 | 20,57 | 19,18 | 19,18 | -4,34% | 150,00 |
20.05.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,81% | - |
19.05.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 1,69% | - |
16.05.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,64% | - |
15.05.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -1,65% | - |
14.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,06% | - |
13.05.2025 | 20,96 | 20,96 | 20,77 | 20,77 | 1,61% | 2,00 |
12.05.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 1,69% | - |
09.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,50% | - |
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% | - |