11,242€
-7,32%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,90 | 17,15 | 16,17 | 16,64 | -2,00% | - |
| 04.05.2026 | 16,55 | 17,39 | 16,39 | 16,98 | 2,03% | - |
| 30.04.2026 | 15,50 | 16,75 | 15,10 | 16,65 | 7,40% | 2.100,00 |
| 29.04.2026 | 15,90 | 15,95 | 15,06 | 15,50 | -2,40% | - |
| 28.04.2026 | 16,95 | 17,15 | 15,86 | 15,88 | -6,05% | - |
| 27.04.2026 | 17,30 | 17,45 | 16,79 | 16,90 | -2,77% | 6.000,00 |
| 24.04.2026 | 17,60 | 18,00 | 17,21 | 17,38 | -1,79% | - |
| 23.04.2026 | 17,60 | 18,48 | 17,24 | 17,70 | -0,33% | 8.400,00 |
| 22.04.2026 | 17,00 | 17,86 | 17,00 | 17,76 | 3,81% | - |
| 21.04.2026 | 18,00 | 18,38 | 17,05 | 17,11 | -5,10% | - |
| 20.04.2026 | 17,50 | 18,53 | 17,35 | 18,03 | 2,81% | - |
| 17.04.2026 | 17,00 | 18,07 | 17,00 | 17,53 | 2,90% | 4.500,00 |
| 16.04.2026 | 17,40 | 17,95 | 17,00 | 17,04 | -2,57% | 87,00 |
| 15.04.2026 | 17,90 | 18,58 | 17,28 | 17,49 | -2,23% | - |
| 14.04.2026 | 17,05 | 17,90 | 17,00 | 17,89 | 4,60% | - |
| 13.04.2026 | 16,40 | 17,25 | 16,22 | 17,10 | 4,50% | - |
| 10.04.2026 | 16,70 | 16,95 | 16,12 | 16,36 | -2,74% | - |
| 09.04.2026 | 16,60 | 16,93 | 16,25 | 16,82 | 1,40% | - |
| 08.04.2026 | 16,45 | 16,89 | 16,09 | 16,59 | 5,01% | 560,00 |
| 07.04.2026 | 16,60 | 17,05 | 15,60 | 15,80 | -2,09% | - |
| 02.04.2026 | 16,19 | 16,53 | 15,75 | 16,14 | -0,52% | - |
| 01.04.2026 | 16,62 | 16,75 | 15,76 | 16,22 | -2,16% | - |
| 31.03.2026 | 17,15 | 17,47 | 16,36 | 16,58 | -2,85% | 224,00 |
| 30.03.2026 | 18,27 | 18,60 | 17,06 | 17,07 | -6,44% | 15,00 |
| 27.03.2026 | 20,27 | 20,49 | 18,05 | 18,24 | -9,82% | 15,00 |
| 26.03.2026 | 20,94 | 21,06 | 19,95 | 20,23 | -3,58% | - |
| 25.03.2026 | 21,19 | 21,57 | 20,60 | 20,98 | -1,13% | - |
| 24.03.2026 | 21,65 | 21,86 | 20,77 | 21,22 | -1,86% | 1.418,00 |
| 23.03.2026 | 21,41 | 22,70 | 21,13 | 21,62 | 0,40% | 900,00 |
| 20.03.2026 | 21,28 | 21,63 | 20,81 | 21,53 | 1,06% | - |
| 19.03.2026 | 21,22 | 22,05 | 20,92 | 21,31 | 0,80% | 8.500,00 |
| 18.03.2026 | 20,87 | 21,31 | 20,50 | 21,14 | 2,07% | 609,00 |
| 17.03.2026 | 19,04 | 21,49 | 19,03 | 20,71 | 8,66% | 9.000,00 |
| 16.03.2026 | 18,94 | 19,44 | 18,64 | 19,06 | 0,79% | 2.340,00 |
| 13.03.2026 | 18,17 | 19,09 | 18,06 | 18,91 | 4,22% | 1.221,00 |
| 12.03.2026 | 19,14 | 19,54 | 17,97 | 18,14 | -5,24% | - |
| 11.03.2026 | 18,90 | 19,44 | 18,28 | 19,15 | 1,61% | - |
| 10.03.2026 | 18,14 | 18,98 | 17,56 | 18,84 | 5,09% | 4.935,00 |
| 09.03.2026 | 18,55 | 18,57 | 17,40 | 17,93 | -1,49% | 561,00 |
| 06.03.2026 | 19,50 | 19,63 | 18,12 | 18,20 | -6,45% | 1.041,00 |
| 05.03.2026 | 20,15 | 20,25 | 19,28 | 19,46 | -3,25% | 74,00 |
| 04.03.2026 | 20,39 | 21,02 | 20,09 | 20,11 | -1,52% | - |
| 03.03.2026 | 21,55 | 21,59 | 20,34 | 20,42 | -5,29% | 575,00 |
| 02.03.2026 | 21,44 | 21,67 | 20,83 | 21,56 | 0,84% | 63,00 |
| 27.02.2026 | 22,07 | 22,09 | 21,10 | 21,38 | -1,54% | 1.250,00 |
| 26.02.2026 | 22,00 | 22,72 | 21,39 | 21,72 | -1,55% | 3.669,00 |
| 25.02.2026 | 22,01 | 23,22 | 21,74 | 22,06 | -3,50% | 5.146,00 |
| 24.02.2026 | 22,72 | 25,13 | 22,27 | 22,86 | 0,35% | 4.612,00 |
| 23.02.2026 | 20,83 | 24,50 | 20,64 | 22,78 | 9,28% | 1.800,00 |
| 20.02.2026 | 16,26 | 22,23 | 16,25 | 20,84 | 26,91% | 5.837,00 |
| 19.02.2026 | 16,06 | 18,05 | 15,07 | 16,42 | 2,17% | 3.432,00 |
| 18.02.2026 | 15,92 | 16,28 | 15,67 | 16,08 | 1,16% | 73,00 |
| 17.02.2026 | 15,98 | 16,54 | 15,78 | 15,89 | -0,69% | - |
| 16.02.2026 | 15,98 | 16,03 | 15,98 | 16,00 | 0,25% | - |
| 13.02.2026 | 15,74 | 16,47 | 15,73 | 15,96 | 1,25% | - |
| 12.02.2026 | 16,60 | 16,70 | 15,51 | 15,76 | -4,88% | 5,00 |
| 11.02.2026 | 16,42 | 16,77 | 15,67 | 16,57 | 0,85% | 600,00 |
| 10.02.2026 | 15,87 | 17,02 | 15,86 | 16,43 | 3,63% | 45,00 |
| 09.02.2026 | 16,19 | 16,29 | 15,79 | 15,86 | -2,16% | - |
| 06.02.2026 | 16,05 | 16,55 | 16,05 | 16,21 | 1,27% | 60,00 |
| 05.02.2026 | 16,10 | 16,34 | 15,84 | 16,01 | -0,73% | 12.825,00 |
| 04.02.2026 | 16,47 | 16,83 | 15,85 | 16,12 | -1,93% | - |
| 03.02.2026 | 17,01 | 17,67 | 16,22 | 16,44 | -3,52% | - |
| 02.02.2026 | 16,70 | 17,73 | 16,43 | 17,04 | 1,49% | 270,00 |
| 30.01.2026 | 16,53 | 16,94 | 16,07 | 16,79 | 1,62% | - |
| 29.01.2026 | 15,95 | 16,60 | 15,87 | 16,52 | 3,37% | - |
| 28.01.2026 | 16,80 | 17,20 | 15,96 | 15,99 | -4,50% | 240,00 |
| 27.01.2026 | 17,07 | 17,31 | 16,51 | 16,74 | -1,54% | 3.200,00 |
| 26.01.2026 | 16,78 | 17,28 | 16,61 | 17,00 | 1,14% | - |
| 23.01.2026 | 17,55 | 17,73 | 16,74 | 16,81 | -4,00% | 12,00 |
| 22.01.2026 | 17,94 | 18,40 | 17,42 | 17,51 | -1,39% | 45,00 |
| 21.01.2026 | 17,69 | 18,17 | 17,29 | 17,76 | 1,61% | - |
| 20.01.2026 | 17,07 | 17,62 | 16,74 | 17,47 | 1,85% | - |
| 19.01.2026 | 17,16 | 17,20 | 17,14 | 17,16 | -1,37% | - |
| 16.01.2026 | 18,12 | 18,90 | 17,24 | 17,39 | -4,14% | 2.115,00 |
| 15.01.2026 | 17,94 | 18,39 | 17,73 | 18,15 | 1,06% | 745,00 |
| 14.01.2026 | 17,93 | 18,01 | 17,34 | 17,96 | 0,13% | - |
| 13.01.2026 | 18,31 | 18,40 | 17,52 | 17,93 | -1,93% | - |
| 12.01.2026 | 18,53 | 18,94 | 18,14 | 18,29 | -1,93% | - |
| 09.01.2026 | 19,31 | 19,89 | 17,44 | 18,65 | -3,47% | 90,00 |
| 08.01.2026 | 19,42 | 19,96 | 18,93 | 19,32 | -0,68% | - |
| 07.01.2026 | 20,15 | 20,26 | 19,44 | 19,45 | -3,46% | - |
| 06.01.2026 | 19,72 | 20,47 | 19,69 | 20,15 | 1,93% | 1.000,00 |
| 05.01.2026 | 18,45 | 19,77 | 18,23 | 19,76 | 7,50% | 210,00 |
| 02.01.2026 | 18,72 | 19,08 | 18,38 | 18,39 | -2,43% | 907,00 |
| 30.12.2025 | 18,96 | 19,01 | 18,71 | 18,84 | -0,62% | 3.075,00 |
| 29.12.2025 | 18,99 | 19,22 | 18,69 | 18,96 | -1,11% | - |
| 23.12.2025 | 19,75 | 19,76 | 19,10 | 19,17 | -3,20% | - |
| 22.12.2025 | 18,85 | 20,46 | 18,79 | 19,81 | 5,12% | 210,00 |
| 19.12.2025 | 18,59 | 19,01 | 18,56 | 18,84 | 1,39% | - |
| 18.12.2025 | 19,08 | 19,33 | 18,58 | 18,59 | -2,82% | - |
| 17.12.2025 | 19,30 | 19,67 | 19,09 | 19,13 | -0,52% | - |
| 16.12.2025 | 19,10 | 20,64 | 18,85 | 19,23 | 2,11% | 7.705,00 |
| 15.12.2025 | 18,26 | 18,85 | 18,13 | 18,83 | 3,32% | - |
| 12.12.2025 | 17,89 | 18,47 | 17,55 | 18,22 | 1,73% | - |
| 11.12.2025 | 18,30 | 18,50 | 17,50 | 17,91 | -2,40% | - |
| 10.12.2025 | 17,58 | 18,90 | 17,42 | 18,35 | 4,37% | - |
| 09.12.2025 | 17,81 | 18,08 | 17,46 | 17,59 | -1,45% | - |
| 08.12.2025 | 17,95 | 18,09 | 17,43 | 17,84 | -0,76% | - |
| 05.12.2025 | 17,76 | 18,32 | 17,68 | 17,98 | 1,07% | - |