13,755€
16,22%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 11,82 | 11,84 | 11,82 | 11,84 | -9,93% | 756,00 |
| 05.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,90% | 1,00 |
| 04.11.2025 | 12,41 | 12,91 | 12,14 | 12,90 | 7,73% | - |
| 03.11.2025 | 12,23 | 12,26 | 11,97 | 11,97 | -0,04% | 43,00 |
| 31.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -5,71% | 1.000,00 |
| 30.10.2025 | 13,01 | 13,03 | 12,70 | 12,70 | -1,44% | 460,00 |
| 29.10.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -1,58% | 8,00 |
| 28.10.2025 | 12,82 | 13,30 | 12,62 | 13,09 | 0,71% | - |
| 27.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,91% | 648,00 |
| 24.10.2025 | 12,64 | 12,68 | 12,56 | 12,63 | -1,69% | - |
| 23.10.2025 | 12,89 | 13,02 | 12,67 | 12,85 | -2,54% | - |
| 22.10.2025 | 13,27 | 13,66 | 13,18 | 13,19 | -0,26% | - |
| 21.10.2025 | 13,50 | 13,50 | 13,22 | 13,22 | 3,36% | 1.199,00 |
| 20.10.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 1,39% | 5,00 |
| 17.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,74% | 25,00 |
| 16.10.2025 | 12,76 | 12,97 | 12,61 | 12,97 | -0,23% | 3.325,00 |
| 15.10.2025 | 12,48 | 13,00 | 12,32 | 13,00 | 6,12% | 293,00 |
| 14.10.2025 | 12,08 | 12,25 | 12,08 | 12,25 | 1,24% | 12,00 |
| 13.10.2025 | 12,06 | 12,32 | 12,06 | 12,10 | -1,14% | 155,00 |
| 10.10.2025 | 12,22 | 12,24 | 12,22 | 12,24 | -7,13% | 915,00 |
| 09.10.2025 | 13,28 | 13,28 | 13,18 | 13,18 | 1,97% | 856,00 |
| 08.10.2025 | 12,51 | 13,03 | 12,37 | 12,93 | 1,73% | - |
| 07.10.2025 | 12,92 | 13,04 | 12,71 | 12,71 | 0,20% | 436,00 |
| 06.10.2025 | 12,69 | 12,80 | 12,68 | 12,68 | 2,67% | 630,00 |
| 03.10.2025 | 11,13 | 12,35 | 11,13 | 12,35 | 17,79% | 1.361,00 |
| 02.10.2025 | 10,64 | 10,64 | 10,49 | 10,49 | 1,11% | 500,00 |
| 01.10.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 5,17% | 20,00 |
| 30.09.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -3,19% | 65,00 |
| 29.09.2025 | 10,05 | 10,19 | 10,05 | 10,19 | -0,88% | 238,00 |
| 26.09.2025 | 10,23 | 10,28 | 10,23 | 10,28 | -1,25% | - |
| 25.09.2025 | 10,46 | 10,46 | 10,41 | 10,41 | -4,67% | 51,00 |
| 24.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,67% | 3,00 |
| 23.09.2025 | 11,19 | 11,19 | 11,10 | 11,10 | 2,97% | 28,00 |
| 22.09.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -5,02% | 2,00 |
| 19.09.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 9,61% | 50,00 |
| 18.09.2025 | 10,41 | 10,41 | 10,36 | 10,36 | -1,12% | 1.005,00 |
| 17.09.2025 | 10,50 | 10,68 | 10,16 | 10,47 | -0,26% | - |
| 16.09.2025 | 10,33 | 10,50 | 10,18 | 10,50 | -1,13% | 644,00 |
| 15.09.2025 | 10,55 | 10,62 | 10,34 | 10,62 | -2,57% | 805,00 |
| 12.09.2025 | 10,97 | 10,97 | 10,90 | 10,90 | -0,14% | 1.082,00 |
| 11.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 4,10% | 100,00 |
| 10.09.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,92% | 100,00 |
| 09.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,23% | 16,00 |
| 08.09.2025 | 10,81 | 10,83 | 10,50 | 10,72 | 0,14% | 620,00 |
| 05.09.2025 | 10,63 | 10,77 | 10,63 | 10,70 | 0,97% | 230,00 |
| 04.09.2025 | 10,60 | 10,64 | 10,17 | 10,60 | 0,40% | - |
| 03.09.2025 | 10,97 | 11,27 | 10,48 | 10,56 | -4,13% | - |
| 02.09.2025 | 10,63 | 11,04 | 10,63 | 11,01 | 3,97% | 33,00 |
| 01.09.2025 | 10,75 | 10,75 | 10,59 | 10,59 | 1,80% | 21,00 |
| 29.08.2025 | 10,08 | 10,42 | 10,04 | 10,40 | 3,97% | - |
| 28.08.2025 | 10,37 | 10,37 | 10,01 | 10,01 | -6,43% | 3.500,00 |
| 27.08.2025 | 10,54 | 10,75 | 10,53 | 10,69 | 2,32% | - |
| 26.08.2025 | 10,48 | 10,48 | 10,45 | 10,45 | 0,29% | 185,00 |
| 25.08.2025 | 10,35 | 10,42 | 10,35 | 10,42 | 9,38% | 546,00 |
| 22.08.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 4,89% | 100,00 |
| 21.08.2025 | 9,17 | 9,17 | 9,08 | 9,08 | 0,44% | 770,00 |
| 20.08.2025 | 9,41 | 9,41 | 9,04 | 9,04 | -2,71% | 600,00 |
| 19.08.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -3,19% | 1.000,00 |
| 18.08.2025 | 9,17 | 9,60 | 9,17 | 9,60 | 4,01% | 307,00 |
| 15.08.2025 | 9,24 | 9,24 | 9,23 | 9,23 | -0,11% | 22,00 |
| 14.08.2025 | 9,45 | 9,55 | 9,24 | 9,24 | -6,80% | 249,00 |
| 13.08.2025 | 9,82 | 9,91 | 9,82 | 9,91 | 5,69% | 150,00 |
| 12.08.2025 | 9,26 | 9,38 | 9,26 | 9,38 | 4,69% | 2.249,00 |
| 11.08.2025 | 9,63 | 9,63 | 8,96 | 8,96 | -5,29% | 2.968,00 |
| 08.08.2025 | 10,01 | 10,42 | 9,46 | 9,46 | 7,43% | 3.053,00 |
| 07.08.2025 | 10,40 | 10,40 | 8,70 | 8,81 | -26,59% | 1.186,00 |
| 06.08.2025 | 12,33 | 12,33 | 12,00 | 12,00 | -9,88% | 1.460,00 |
| 05.08.2025 | 13,30 | 13,47 | 13,30 | 13,31 | 3,66% | 28,00 |
| 04.08.2025 | 13,43 | 13,43 | 12,84 | 12,84 | -4,57% | 22,00 |
| 01.08.2025 | 13,68 | 13,70 | 13,28 | 13,46 | -5,41% | 1.514,00 |
| 31.07.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -3,00% | 30,00 |
| 30.07.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,14% | 50,00 |
| 29.07.2025 | 14,71 | 14,71 | 14,50 | 14,50 | 2,08% | 562,00 |
| 28.07.2025 | 13,78 | 14,21 | 13,78 | 14,21 | 8,11% | 35,00 |
| 25.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,43% | 300,00 |
| 24.07.2025 | 13,83 | 13,83 | 13,33 | 13,33 | 2,54% | 150,00 |
| 23.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,13% | 380,00 |
| 22.07.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 2,48% | 200,00 |
| 21.07.2025 | 12,81 | 12,81 | 12,30 | 12,30 | -4,69% | 978,00 |
| 18.07.2025 | 13,15 | 13,32 | 12,91 | 12,91 | -2,64% | 365,00 |
| 17.07.2025 | 13,64 | 13,64 | 13,26 | 13,26 | -0,26% | 65,00 |
| 16.07.2025 | 13,08 | 13,29 | 13,08 | 13,29 | 2,23% | 1.106,00 |
| 15.07.2025 | 13,58 | 13,58 | 13,00 | 13,00 | -4,76% | 640,00 |
| 14.07.2025 | 13,35 | 13,65 | 13,35 | 13,65 | -1,90% | 264,00 |
| 11.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 3,34% | 350,00 |
| 10.07.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,55% | 354,00 |
| 09.07.2025 | 13,71 | 13,80 | 13,54 | 13,54 | -6,91% | 616,00 |
| 08.07.2025 | 14,36 | 14,55 | 14,36 | 14,55 | 5,70% | 207,00 |
| 07.07.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -4,21% | 566,00 |
| 04.07.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -1,61% | 45,00 |
| 03.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,31% | 25,00 |
| 02.07.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,07% | 1,00 |
| 01.07.2025 | 15,26 | 15,70 | 14,01 | 14,55 | -9,09% | 1.842,00 |
| 30.06.2025 | 16,25 | 16,25 | 15,89 | 16,00 | -0,99% | 805,00 |
| 27.06.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -1,97% | 21,00 |
| 26.06.2025 | 16,62 | 16,63 | 16,49 | 16,49 | -0,23% | - |
| 25.06.2025 | 17,39 | 17,80 | 16,26 | 16,52 | -4,09% | - |
| 24.06.2025 | 17,44 | 17,69 | 17,10 | 17,23 | -1,16% | - |
| 23.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -2,63% | 300,00 |
| 20.06.2025 | 17,69 | 18,15 | 17,67 | 17,90 | 1,56% | - |