17,750€
-2,74%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 17,80 | 17,90 | 17,75 | 17,85 | -2,19% | - |
| 02.09.2026 | 18,35 | 18,75 | 17,95 | 18,25 | -3,95% | - |
| 01.09.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 3,54% | - |
| 31.08.2026 | 18,65 | 18,65 | 18,35 | 18,35 | -0,27% | - |
| 28.08.2026 | 18,35 | 18,40 | 18,35 | 18,40 | 0,55% | - |
| 27.08.2026 | 18,35 | 18,35 | 18,30 | 18,30 | -1,08% | - |
| 26.08.2026 | 18,45 | 18,55 | 18,45 | 18,50 | -0,27% | - |
| 25.08.2026 | 19,05 | 19,15 | 18,35 | 18,55 | -3,13% | - |
| 24.08.2026 | 19,15 | 19,65 | 18,95 | 19,15 | -1,03% | - |
| 21.08.2026 | 19,35 | 19,45 | 19,25 | 19,35 | -1,53% | 300,00 |
| 20.08.2026 | 20,10 | 20,30 | 19,25 | 19,65 | -3,68% | 3,00 |
| 19.08.2026 | 20,50 | 20,50 | 20,40 | 20,40 | 6,25% | - |
| 18.08.2026 | 19,25 | 19,25 | 19,15 | 19,20 | 1,32% | - |
| 17.08.2026 | 19,65 | 19,75 | 18,75 | 18,95 | -2,57% | 741,00 |
| 14.08.2026 | 20,10 | 20,10 | 19,35 | 19,45 | -4,19% | 3,00 |
| 13.08.2026 | 19,95 | 20,30 | 19,95 | 20,30 | 2,27% | - |
| 12.08.2026 | 20,30 | 20,40 | 19,75 | 19,85 | 0,25% | 6,00 |
| 11.08.2026 | 19,75 | 19,85 | 19,75 | 19,80 | 2,06% | - |
| 10.08.2026 | 19,35 | 19,75 | 19,15 | 19,40 | 2,92% | 160,00 |
| 07.08.2026 | 16,35 | 18,85 | 15,35 | 18,85 | 16,00% | - |
| 06.08.2026 | 16,95 | 17,05 | 16,05 | 16,25 | -4,69% | - |
| 05.08.2026 | 17,55 | 17,60 | 16,55 | 17,05 | 0,00% | - |
| 04.08.2026 | 17,50 | 18,05 | 17,05 | 17,05 | -2,85% | - |
| 03.08.2026 | 16,90 | 17,75 | 16,75 | 17,55 | 6,69% | 160,00 |
| 31.07.2026 | 16,05 | 16,55 | 16,05 | 16,45 | 3,13% | - |
| 30.07.2026 | 16,25 | 16,25 | 15,95 | 15,95 | 2,24% | - |
| 29.07.2026 | 15,55 | 15,75 | 15,45 | 15,60 | 3,31% | - |
| 28.07.2026 | 15,05 | 15,10 | 15,05 | 15,10 | 3,07% | - |
| 27.07.2026 | 15,05 | 15,15 | 14,45 | 14,65 | -2,01% | 36,00 |
| 24.07.2026 | 14,85 | 15,10 | 14,45 | 14,95 | 1,36% | - |
| 23.07.2026 | 14,95 | 15,05 | 14,60 | 14,75 | -0,67% | - |
| 22.07.2026 | 15,45 | 15,50 | 14,65 | 14,85 | -3,88% | - |
| 21.07.2026 | 15,85 | 15,95 | 15,10 | 15,45 | 3,00% | - |
| 20.07.2026 | 14,85 | 15,00 | 14,85 | 15,00 | 6,01% | - |
| 17.07.2026 | 14,20 | 14,20 | 14,15 | 14,15 | 0,35% | - |
| 16.07.2026 | 13,35 | 14,25 | 13,25 | 14,10 | 4,83% | - |
| 15.07.2026 | 13,85 | 13,85 | 13,35 | 13,45 | 0,00% | - |
| 13.07.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 0,75% | - |
| 10.07.2026 | 13,45 | 13,55 | 13,35 | 13,35 | 0,00% | - |
| 08.07.2026 | 13,45 | 13,45 | 13,35 | 13,35 | -1,48% | - |
| 07.07.2026 | 13,45 | 13,85 | 13,05 | 13,55 | 0,00% | - |
| 06.07.2026 | 13,35 | 13,65 | 12,95 | 13,55 | 0,00% | - |
| 02.07.2026 | 13,85 | 14,15 | 13,35 | 13,55 | 2,26% | - |
| 01.07.2026 | 13,45 | 13,45 | 13,25 | 13,25 | -3,28% | - |
| 30.06.2026 | 13,85 | 14,05 | 13,70 | 13,70 | -1,08% | - |
| 29.06.2026 | 14,25 | 14,45 | 13,65 | 13,85 | -0,72% | - |
| 25.06.2026 | 13,25 | 14,05 | 13,25 | 13,95 | 10,71% | - |
| 24.06.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 0,00% | - |
| 23.06.2026 | 12,45 | 12,60 | 12,35 | 12,60 | -5,26% | 1.100,00 |
| 22.06.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -3,27% | - |
| 18.06.2026 | 13,65 | 13,75 | 13,65 | 13,75 | -5,50% | - |
| 17.06.2026 | 14,35 | 14,55 | 14,25 | 14,55 | 5,82% | - |
| 11.06.2026 | 14,05 | 14,15 | 13,35 | 13,75 | -14,06% | - |
| 09.06.2026 | 15,95 | 16,00 | 15,95 | 16,00 | -1,54% | - |
| 08.06.2026 | 16,80 | 17,40 | 16,05 | 16,25 | -6,34% | - |
| 05.06.2026 | 16,75 | 17,85 | 16,65 | 17,35 | 5,47% | 13,00 |
| 04.06.2026 | 15,45 | 17,05 | 15,20 | 16,45 | -0,60% | - |
| 02.06.2026 | 16,45 | 16,55 | 16,40 | 16,55 | -2,93% | - |
| 01.06.2026 | 14,95 | 17,25 | 14,75 | 17,05 | 15,59% | - |
| 29.05.2026 | 14,55 | 15,65 | 14,35 | 14,75 | 7,27% | 38,00 |
| 28.05.2026 | 12,75 | 13,75 | 12,45 | 13,75 | 10,44% | - |
| 27.05.2026 | 12,95 | 12,95 | 12,45 | 12,45 | -3,11% | - |
| 26.05.2026 | 13,05 | 13,05 | 12,85 | 12,85 | 0,00% | - |
| 21.05.2026 | 12,75 | 12,95 | 12,75 | 12,85 | 10,30% | - |
| 19.05.2026 | 11,45 | 11,65 | 11,45 | 11,65 | 5,91% | - |
| 18.05.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -9,47% | - |
| 14.05.2026 | 12,05 | 12,15 | 11,95 | 12,15 | -3,19% | - |
| 13.05.2026 | 12,65 | 12,65 | 12,55 | 12,55 | 0,00% | - |
| 12.05.2026 | 12,35 | 12,55 | 12,35 | 12,55 | -5,28% | - |
| 11.05.2026 | 13,35 | 13,35 | 13,15 | 13,25 | -1,49% | - |
| 08.05.2026 | 17,45 | 17,70 | 13,25 | 13,45 | -12,94% | - |
| 07.05.2026 | 15,35 | 15,45 | 15,35 | 15,45 | -0,32% | - |
| 06.05.2026 | 16,60 | 16,80 | 15,35 | 15,50 | -5,49% | 40,00 |
| 05.05.2026 | 16,75 | 17,15 | 16,40 | 16,40 | -3,24% | - |
| 04.05.2026 | 16,55 | 17,40 | 16,45 | 16,95 | 4,31% | - |
| 30.04.2026 | 15,55 | 16,35 | 15,30 | 16,25 | 2,20% | - |
| 29.04.2026 | 15,75 | 15,90 | 15,75 | 15,90 | -4,50% | - |
| 28.04.2026 | 16,95 | 17,15 | 16,65 | 16,65 | -1,19% | - |
| 27.04.2026 | 17,35 | 17,35 | 16,85 | 16,85 | -4,80% | 1,00 |
| 24.04.2026 | 17,70 | 17,75 | 17,70 | 17,70 | 0,00% | - |
| 23.04.2026 | 17,75 | 17,75 | 17,70 | 17,70 | 0,85% | - |
| 22.04.2026 | 17,35 | 17,85 | 17,05 | 17,55 | 1,15% | - |
| 21.04.2026 | 18,05 | 18,40 | 17,15 | 17,35 | 0,00% | - |
| 20.04.2026 | 17,55 | 17,55 | 17,35 | 17,35 | 1,46% | - |
| 17.04.2026 | 17,05 | 17,10 | 17,05 | 17,10 | -0,29% | - |
| 16.04.2026 | 17,85 | 17,85 | 17,15 | 17,15 | -4,19% | - |
| 15.04.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 4,68% | - |
| 14.04.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 4,59% | - |
| 13.04.2026 | 16,35 | 16,40 | 16,20 | 16,35 | -2,68% | - |
| 10.04.2026 | 16,85 | 16,85 | 16,80 | 16,80 | 1,20% | - |
| 09.04.2026 | 16,55 | 16,65 | 16,55 | 16,60 | 6,07% | - |
| 08.04.2026 | 15,85 | 15,85 | 15,65 | 15,65 | -5,72% | - |
| 07.04.2026 | 16,60 | 16,65 | 16,60 | 16,60 | 3,67% | - |
| 02.04.2026 | 16,23 | 16,54 | 15,75 | 16,01 | -1,29% | - |
| 01.04.2026 | 16,57 | 16,76 | 15,81 | 16,22 | -2,39% | - |
| 31.03.2026 | 17,08 | 17,45 | 16,36 | 16,62 | -4,00% | - |
| 30.03.2026 | 18,25 | 18,61 | 17,15 | 17,31 | -6,65% | - |
| 27.03.2026 | 20,22 | 20,49 | 18,54 | 18,55 | -8,78% | - |
| 26.03.2026 | 20,95 | 21,08 | 19,95 | 20,33 | -3,60% | - |
| 25.03.2026 | 21,36 | 21,57 | 20,60 | 21,09 | -0,66% | - |