9,248€
-6,89%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -6,70% | - |
| 31.07.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,94% | - |
| 30.07.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,07% | - |
| 29.07.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 7,72% | - |
| 28.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 3,06% | - |
| 25.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -5,26% | - |
| 24.07.2025 | 13,60 | 13,79 | 13,60 | 13,79 | 6,28% | 300,00 |
| 23.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 4,43% | - |
| 22.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -2,89% | - |
| 21.07.2025 | 12,63 | 12,80 | 12,63 | 12,80 | -2,66% | 1.104,00 |
| 18.07.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -2,30% | - |
| 17.07.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,28% | - |
| 16.07.2025 | 13,09 | 13,29 | 13,09 | 13,29 | -0,75% | 50,00 |
| 15.07.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 1,21% | - |
| 14.07.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -3,54% | - |
| 11.07.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 2,39% | - |
| 10.07.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -5,20% | - |
| 09.07.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 2,80% | - |
| 08.07.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -2,62% | - |
| 07.07.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,14% | - |
| 04.07.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -3,56% | - |
| 03.07.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 0,59% | - |
| 02.07.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -4,16% | - |
| 01.07.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -6,28% | - |
| 30.06.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,43% | - |
| 27.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,61% | - |
| 26.06.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -4,32% | - |
| 25.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,23% | - |
| 24.06.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -0,72% | - |
| 23.06.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,83% | - |
| 20.06.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,57% | - |
| 19.06.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,96% | - |
| 18.06.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -2,70% | - |
| 17.06.2025 | 17,46 | 17,80 | 17,46 | 17,80 | -0,22% | 105,00 |
| 16.06.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,25% | - |
| 13.06.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -3,43% | - |
| 12.06.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -4,93% | - |
| 11.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 4,76% | - |
| 10.06.2025 | 17,60 | 18,60 | 17,60 | 18,60 | 3,82% | 65,00 |
| 09.06.2025 | 18,05 | 18,05 | 17,91 | 17,91 | -0,28% | 30,00 |
| 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% | - |