17,750€
2,31%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 21,61 | 21,86 | 20,77 | 21,23 | -2,30% | - |
| 23.03.2026 | 21,65 | 22,71 | 21,12 | 21,73 | 2,40% | - |
| 20.03.2026 | 21,30 | 21,65 | 20,82 | 21,22 | -1,69% | 162,00 |
| 19.03.2026 | 21,12 | 22,05 | 21,08 | 21,59 | 4,20% | - |
| 18.03.2026 | 20,72 | 21,31 | 20,51 | 20,72 | -0,48% | - |
| 17.03.2026 | 19,05 | 21,49 | 19,03 | 20,82 | 9,21% | - |
| 16.03.2026 | 18,91 | 19,44 | 18,64 | 19,06 | 0,53% | - |
| 13.03.2026 | 18,14 | 19,08 | 18,06 | 18,96 | -0,09% | - |
| 12.03.2026 | 19,15 | 19,27 | 18,88 | 18,98 | 1,29% | - |
| 11.03.2026 | 18,84 | 19,44 | 18,27 | 18,74 | 1,30% | - |
| 10.03.2026 | 17,94 | 18,95 | 17,57 | 18,50 | 1,31% | - |
| 09.03.2026 | 18,11 | 18,57 | 17,40 | 18,26 | 0,25% | 60,00 |
| 06.03.2026 | 19,48 | 19,70 | 18,13 | 18,21 | -6,18% | 79,00 |
| 05.03.2026 | 20,13 | 20,25 | 19,29 | 19,41 | -5,52% | 747,00 |
| 04.03.2026 | 20,45 | 21,02 | 20,11 | 20,55 | -0,34% | 130,00 |
| 03.03.2026 | 21,58 | 21,62 | 20,61 | 20,62 | -4,56% | 200,00 |
| 02.03.2026 | 21,21 | 21,70 | 20,83 | 21,60 | 2,01% | - |
| 27.02.2026 | 22,05 | 22,25 | 21,11 | 21,18 | -5,74% | 5,00 |
| 26.02.2026 | 22,02 | 22,72 | 21,90 | 22,47 | 1,15% | - |
| 25.02.2026 | 22,85 | 23,01 | 21,75 | 22,21 | -2,65% | - |
| 24.02.2026 | 22,47 | 25,11 | 22,08 | 22,82 | -6,27% | 1,00 |
| 23.02.2026 | 20,84 | 24,34 | 20,64 | 24,34 | 17,98% | 178,00 |
| 20.02.2026 | 16,57 | 22,23 | 16,00 | 20,63 | 31,11% | 135,00 |
| 19.02.2026 | 16,08 | 16,26 | 15,07 | 15,74 | -1,76% | - |
| 18.02.2026 | 15,90 | 16,29 | 15,68 | 16,02 | 0,66% | - |
| 17.02.2026 | 16,00 | 16,54 | 15,83 | 15,91 | -0,41% | - |
| 16.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -1,36% | - |
| 13.02.2026 | 15,74 | 16,47 | 15,71 | 16,20 | 2,97% | - |
| 12.02.2026 | 16,57 | 16,72 | 15,51 | 15,73 | -5,00% | - |
| 11.02.2026 | 16,43 | 16,57 | 15,76 | 16,56 | 1,18% | - |
| 10.02.2026 | 15,87 | 17,02 | 15,86 | 16,37 | 1,30% | - |
| 09.02.2026 | 16,22 | 16,29 | 15,82 | 16,16 | -0,35% | - |
| 06.02.2026 | 16,06 | 16,52 | 16,05 | 16,21 | 1,26% | - |
| 05.02.2026 | 16,09 | 16,32 | 15,84 | 16,01 | -0,28% | - |
| 04.02.2026 | 16,43 | 16,79 | 15,86 | 16,06 | -2,58% | - |
| 03.02.2026 | 17,04 | 17,68 | 16,23 | 16,48 | -3,46% | - |
| 02.02.2026 | 16,79 | 17,74 | 16,55 | 17,07 | 4,79% | - |
| 30.01.2026 | 16,54 | 16,94 | 16,07 | 16,29 | -1,65% | - |
| 29.01.2026 | 15,98 | 16,60 | 15,87 | 16,56 | 3,40% | 64,00 |
| 28.01.2026 | 16,62 | 17,20 | 16,02 | 16,02 | -3,45% | 14,00 |
| 27.01.2026 | 17,00 | 17,20 | 16,51 | 16,59 | -2,73% | - |
| 26.01.2026 | 16,83 | 17,28 | 16,59 | 17,06 | 1,22% | 175,00 |
| 23.01.2026 | 17,51 | 17,73 | 16,75 | 16,85 | -4,94% | - |
| 22.01.2026 | 17,75 | 18,40 | 17,52 | 17,73 | -2,14% | 35,00 |
| 21.01.2026 | 17,47 | 18,18 | 17,32 | 18,11 | 3,66% | 79,00 |
| 20.01.2026 | 17,15 | 17,56 | 16,74 | 17,47 | 1,75% | - |
| 19.01.2026 | 16,93 | 17,17 | 16,93 | 17,17 | -3,24% | - |
| 16.01.2026 | 18,15 | 18,89 | 17,52 | 17,75 | -2,22% | 55,00 |
| 15.01.2026 | 17,95 | 18,39 | 17,71 | 18,15 | 3,26% | 284,00 |
| 14.01.2026 | 17,95 | 17,97 | 17,35 | 17,58 | -2,28% | - |
| 13.01.2026 | 18,30 | 18,38 | 17,53 | 17,99 | -2,76% | - |
| 12.01.2026 | 18,65 | 18,96 | 18,14 | 18,50 | 0,83% | - |
| 09.01.2026 | 19,30 | 19,89 | 17,45 | 18,35 | -5,54% | - |
| 08.01.2026 | 19,42 | 19,97 | 18,95 | 19,42 | -1,16% | - |
| 07.01.2026 | 20,14 | 20,26 | 19,47 | 19,65 | -1,91% | 200,00 |
| 06.01.2026 | 19,76 | 20,47 | 19,69 | 20,03 | 1,89% | - |
| 05.01.2026 | 18,37 | 19,67 | 18,24 | 19,66 | 5,66% | - |
| 02.01.2026 | 18,97 | 19,08 | 18,49 | 18,61 | -1,74% | - |
| 30.12.2025 | 18,97 | 18,97 | 18,94 | 18,94 | 0,05% | - |
| 29.12.2025 | 19,00 | 19,22 | 18,69 | 18,93 | -1,56% | - |
| 23.12.2025 | 19,78 | 19,78 | 19,21 | 19,23 | -5,34% | - |
| 22.12.2025 | 18,85 | 20,45 | 18,78 | 20,31 | 9,11% | - |
| 19.12.2025 | 18,60 | 19,00 | 18,48 | 18,62 | -1,10% | - |
| 18.12.2025 | 19,17 | 19,32 | 18,59 | 18,82 | -2,52% | - |
| 17.12.2025 | 19,29 | 19,67 | 19,12 | 19,31 | 0,53% | - |
| 16.12.2025 | 18,82 | 20,65 | 18,73 | 19,21 | 2,76% | 500,00 |
| 15.12.2025 | 18,21 | 18,72 | 18,14 | 18,69 | 2,19% | - |
| 12.12.2025 | 17,87 | 18,35 | 17,56 | 18,29 | 3,68% | - |
| 11.12.2025 | 18,34 | 18,50 | 17,51 | 17,64 | -5,14% | - |
| 10.12.2025 | 17,58 | 18,90 | 17,35 | 18,60 | 4,28% | - |
| 09.12.2025 | 17,81 | 18,08 | 17,66 | 17,84 | 0,10% | - |
| 08.12.2025 | 17,97 | 18,15 | 17,43 | 17,82 | -0,86% | - |
| 05.12.2025 | 17,79 | 18,32 | 17,63 | 17,97 | 1,60% | - |
| 04.12.2025 | 17,28 | 17,79 | 16,91 | 17,69 | 2,36% | - |
| 03.12.2025 | 16,88 | 17,66 | 16,75 | 17,28 | 2,17% | - |
| 02.12.2025 | 17,68 | 18,11 | 16,77 | 16,92 | -3,89% | - |
| 01.12.2025 | 18,12 | 18,12 | 16,63 | 17,60 | -3,38% | - |
| 28.11.2025 | 17,89 | 18,23 | 17,56 | 18,22 | 1,76% | - |
| 27.11.2025 | 17,88 | 17,90 | 17,88 | 17,90 | -0,79% | - |
| 26.11.2025 | 18,88 | 19,12 | 17,79 | 18,04 | -4,71% | - |
| 25.11.2025 | 18,63 | 19,12 | 18,50 | 18,94 | 1,68% | - |