14,700€
2,08%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |