15,900€
-5,92%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,90 | 17,15 | 15,80 | 15,90 | -5,92% | - |
| 11.11.2026 | 16,70 | 17,80 | 16,70 | 16,90 | 0,60% | - |
| 10.11.2026 | 16,10 | 16,90 | 15,75 | 16,80 | 3,70% | 720,00 |
| 09.11.2026 | 15,10 | 16,40 | 14,90 | 16,20 | 7,28% | - |
| 06.11.2026 | 16,50 | 17,65 | 13,90 | 15,10 | -14,20% | 134,00 |
| 05.11.2026 | 17,05 | 18,50 | 15,70 | 17,60 | 3,53% | - |
| 04.11.2026 | 15,75 | 17,20 | 15,20 | 17,00 | 8,97% | 3.180,00 |
| 03.11.2026 | 16,65 | 16,90 | 15,60 | 15,60 | -6,59% | - |
| 02.11.2026 | 17,20 | 17,45 | 16,40 | 16,70 | -2,34% | - |
| 30.10.2026 | 17,70 | 17,75 | 16,80 | 17,10 | -2,84% | - |
| 29.10.2026 | 17,60 | 18,20 | 17,05 | 17,60 | 0,00% | 13,00 |
| 28.10.2026 | 17,10 | 17,70 | 17,00 | 17,60 | 1,73% | - |
| 27.10.2026 | 17,20 | 17,30 | 16,35 | 17,30 | 2,37% | 340,00 |
| 26.10.2026 | 15,65 | 17,00 | 15,30 | 16,90 | 10,46% | - |
| 23.10.2026 | 15,20 | 15,70 | 15,10 | 15,30 | 0,00% | 300,00 |
| 22.10.2026 | 14,60 | 15,30 | 14,40 | 15,30 | 2,00% | - |
| 21.10.2026 | 14,80 | 15,00 | 14,35 | 15,00 | 1,35% | - |
| 20.10.2026 | 14,65 | 15,00 | 14,50 | 14,80 | 1,37% | - |
| 19.10.2026 | 14,50 | 14,80 | 14,25 | 14,60 | 1,39% | - |
| 16.10.2026 | 14,80 | 15,40 | 14,40 | 14,40 | -2,04% | - |
| 15.10.2026 | 14,60 | 14,80 | 14,50 | 14,70 | 2,80% | - |
| 14.10.2026 | 14,80 | 15,05 | 14,20 | 14,30 | -4,03% | - |
| 13.10.2026 | 14,70 | 15,05 | 14,00 | 14,90 | 0,68% | 260,00 |
| 12.10.2026 | 14,30 | 15,15 | 14,20 | 14,80 | 2,78% | - |
| 09.10.2026 | 13,90 | 14,40 | 13,70 | 14,40 | 3,60% | 10,00 |
| 08.10.2026 | 14,20 | 14,25 | 13,50 | 13,90 | -3,47% | 531,00 |
| 07.10.2026 | 14,50 | 14,90 | 14,10 | 14,40 | -1,37% | - |
| 06.10.2026 | 14,70 | 15,10 | 14,20 | 14,60 | -0,68% | - |
| 05.10.2026 | 14,90 | 15,10 | 14,40 | 14,70 | -2,00% | - |
| 02.10.2026 | 14,60 | 15,30 | 14,40 | 15,00 | 2,04% | 7.500,00 |
| 01.10.2026 | 14,50 | 14,75 | 14,20 | 14,70 | 2,08% | - |
| 30.09.2026 | 14,60 | 14,85 | 14,05 | 14,40 | -1,37% | 6.900,00 |
| 29.09.2026 | 14,40 | 14,70 | 13,95 | 14,60 | 1,39% | - |
| 28.09.2026 | 13,90 | 14,55 | 13,70 | 14,40 | 2,86% | 9.500,00 |
| 25.09.2026 | 13,50 | 14,20 | 13,00 | 14,00 | 3,32% | - |
| 24.09.2026 | 14,40 | 14,80 | 13,40 | 13,55 | -5,57% | 326,00 |
| 23.09.2026 | 15,40 | 15,40 | 13,90 | 14,35 | -7,12% | 2.354,00 |
| 22.09.2026 | 15,40 | 15,65 | 14,80 | 15,45 | 0,65% | - |
| 21.09.2026 | 14,70 | 15,65 | 14,45 | 15,35 | 4,78% | 1.140,00 |
| 18.09.2026 | 15,00 | 15,20 | 14,60 | 14,65 | -2,01% | - |
| 17.09.2026 | 15,40 | 15,50 | 14,70 | 14,95 | -2,61% | 8.100,00 |
| 16.09.2026 | 14,20 | 15,65 | 14,05 | 15,35 | 7,72% | 600,00 |
| 15.09.2026 | 14,60 | 14,70 | 14,10 | 14,25 | -2,06% | - |
| 14.09.2026 | 14,80 | 15,10 | 14,40 | 14,55 | -1,36% | 217,00 |
| 11.09.2026 | 15,90 | 16,10 | 14,70 | 14,75 | -7,52% | 475,00 |
| 10.09.2026 | 16,50 | 16,60 | 15,60 | 15,95 | -4,20% | 2.455,00 |
| 09.09.2026 | 17,20 | 17,20 | 16,40 | 16,65 | -2,92% | 6.300,00 |
| 08.09.2026 | 17,10 | 17,75 | 16,75 | 17,15 | 0,59% | - |
| 07.09.2026 | 17,20 | 17,20 | 17,05 | 17,05 | -1,16% | - |
| 04.09.2026 | 17,55 | 17,75 | 16,80 | 17,25 | -1,71% | 15,00 |
| 03.09.2026 | 18,00 | 18,00 | 17,30 | 17,55 | -2,77% | 5.100,00 |
| 02.09.2026 | 18,30 | 18,75 | 17,70 | 18,05 | -1,63% | - |
| 01.09.2026 | 18,90 | 19,15 | 18,20 | 18,35 | -3,17% | - |
| 31.08.2026 | 18,60 | 19,20 | 17,95 | 18,95 | 2,16% | 4.500,00 |
| 28.08.2026 | 18,40 | 18,80 | 18,20 | 18,55 | 1,09% | - |
| 27.08.2026 | 18,40 | 18,80 | 18,10 | 18,35 | 0,00% | 5.400,00 |
| 26.08.2026 | 18,40 | 18,70 | 18,20 | 18,35 | -0,54% | - |
| 25.08.2026 | 18,95 | 19,15 | 18,15 | 18,45 | -4,16% | - |
| 24.08.2026 | 19,10 | 19,70 | 18,90 | 19,25 | 0,52% | 1.764,00 |
| 21.08.2026 | 19,30 | 20,05 | 18,90 | 19,15 | -1,03% | - |
| 20.08.2026 | 19,85 | 20,05 | 19,00 | 19,35 | -4,21% | - |
| 19.08.2026 | 20,40 | 21,20 | 20,05 | 20,20 | 21,37% | 2.989,00 |
| 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 |