22,710$
-3,53%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 23,55 | 23,58 | 22,71 | 22,71 | -3,53% | 911.127,00 |
| 06.01.2026 | 23,27 | 23,95 | 22,99 | 23,54 | 1,64% | 1.050.238,00 |
| 05.01.2026 | 21,50 | 23,18 | 21,35 | 23,16 | 7,47% | 1.783.106,00 |
| 02.01.2026 | 22,31 | 22,45 | 21,55 | 21,55 | -1,96% | 992.335,00 |
| 31.12.2025 | 22,31 | 22,45 | 21,98 | 21,98 | -2,35% | 815.090,00 |
| 30.12.2025 | 22,32 | 22,55 | 22,17 | 22,51 | 0,81% | 666.865,00 |
| 29.12.2025 | 22,35 | 22,68 | 21,97 | 22,33 | -0,09% | 778.082,00 |
| 26.12.2025 | 22,48 | 22,48 | 22,13 | 22,35 | -0,58% | 809.412,00 |
| 24.12.2025 | 22,43 | 22,79 | 22,12 | 22,48 | -0,62% | 597.738,00 |
| 23.12.2025 | 23,01 | 23,28 | 22,51 | 22,62 | -2,75% | 1.133.059,00 |
| 22.12.2025 | 22,09 | 24,06 | 22,05 | 23,26 | 5,39% | 1.525.179,00 |
| 19.12.2025 | 21,80 | 22,37 | 21,75 | 22,07 | 1,24% | 1.871.794,00 |
| 18.12.2025 | 22,44 | 22,73 | 21,77 | 21,80 | -2,77% | 1.126.861,00 |
| 17.12.2025 | 22,67 | 23,10 | 22,30 | 22,42 | -0,80% | 1.305.999,00 |
| 16.12.2025 | 24,46 | 24,50 | 22,13 | 22,60 | 2,17% | 2.837.185,00 |
| 15.12.2025 | 21,61 | 22,16 | 21,32 | 22,12 | 3,41% | 1.697.438,00 |
| 12.12.2025 | 21,31 | 21,68 | 20,56 | 21,39 | 2,00% | 1.532.569,00 |
| 11.12.2025 | 20,78 | 21,81 | 20,42 | 20,97 | -2,24% | 1.454.146,00 |
| 10.12.2025 | 20,41 | 22,10 | 20,27 | 21,45 | 4,94% | 2.588.616,00 |
| 09.12.2025 | 20,79 | 21,05 | 20,30 | 20,44 | -1,49% | 1.285.222,00 |
| 08.12.2025 | 21,01 | 21,28 | 20,20 | 20,75 | -0,81% | 886.304,00 |
| 05.12.2025 | 20,74 | 21,36 | 20,51 | 20,92 | 1,01% | 1.396.882,00 |
| 04.12.2025 | 19,78 | 20,77 | 19,70 | 20,71 | 3,91% | 1.107.500,00 |
| 03.12.2025 | 19,62 | 20,62 | 19,47 | 19,93 | 1,58% | 1.821.633,00 |
| 02.12.2025 | 20,73 | 21,07 | 19,48 | 19,62 | -4,34% | 2.217.661,00 |
| 01.12.2025 | 19,98 | 20,53 | 19,33 | 20,51 | -2,38% | 2.122.898,00 |
| 28.11.2025 | 20,82 | 21,17 | 20,24 | 21,01 | 1,35% | 942.513,00 |
| 26.11.2025 | 21,74 | 21,82 | 20,61 | 20,73 | -5,08% | 1.876.197,00 |
| 25.11.2025 | 21,50 | 22,13 | 21,26 | 21,84 | 1,77% | 2.352.582,00 |
| 24.11.2025 | 21,16 | 21,77 | 20,91 | 21,46 | 10,05% | 3.385.819,00 |
| 20.11.2025 | 18,97 | 20,13 | 18,91 | 19,50 | 4,06% | 3.367.115,00 |
| 19.11.2025 | 18,71 | 19,07 | 18,57 | 18,74 | 0,13% | 1.989.744,00 |
| 18.11.2025 | 18,14 | 19,23 | 17,86 | 18,72 | 2,04% | 4.407.339,00 |
| 17.11.2025 | 18,61 | 19,28 | 18,20 | 18,34 | 4,56% | 1.994.717,00 |
| 13.11.2025 | 17,97 | 18,17 | 17,41 | 17,54 | -2,88% | 2.089.993,00 |
| 12.11.2025 | 17,39 | 18,64 | 17,20 | 18,06 | 2,99% | 2.634.534,00 |
| 11.11.2025 | 16,52 | 18,40 | 16,39 | 17,54 | 7,05% | 3.512.367,00 |
| 10.11.2025 | 16,51 | 16,69 | 15,50 | 16,38 | 0,71% | 3.308.883,00 |
| 07.11.2025 | 16,00 | 16,71 | 15,20 | 16,27 | 22,11% | 6.033.323,00 |
| 06.11.2025 | 14,61 | 14,82 | 13,24 | 13,32 | -9,20% | 2.783.222,00 |
| 05.11.2025 | 15,20 | 15,30 | 14,45 | 14,67 | -3,55% | 1.570.740,00 |
| 04.11.2025 | 14,23 | 15,36 | 14,14 | 15,21 | 5,96% | 2.308.226,00 |
| 03.11.2025 | 14,17 | 14,42 | 13,69 | 14,36 | 2,61% | 1.860.705,00 |
| 31.10.2025 | 14,21 | 14,29 | 13,66 | 13,99 | -4,24% | 1.729.301,00 |
| 30.10.2025 | 15,05 | 15,43 | 14,51 | 14,61 | -3,63% | 1.787.820,00 |
| 29.10.2025 | 15,12 | 15,41 | 14,84 | 15,16 | 0,40% | 1.358.975,00 |
| 28.10.2025 | 14,95 | 15,51 | 14,72 | 15,10 | 1,07% | 1.469.200,00 |
| 27.10.2025 | 15,00 | 15,20 | 14,81 | 14,94 | -0,07% | 1.092.940,00 |
| 24.10.2025 | 14,83 | 15,36 | 14,80 | 14,95 | 1,98% | 1.343.458,00 |
| 23.10.2025 | 14,96 | 15,07 | 14,63 | 14,66 | -2,01% | 1.095.530,00 |
| 22.10.2025 | 15,28 | 15,70 | 14,84 | 14,96 | -2,79% | 1.256.691,00 |
| 21.10.2025 | 15,25 | 15,92 | 15,12 | 15,39 | -0,97% | 1.828.663,00 |
| 20.10.2025 | 15,02 | 15,78 | 14,92 | 15,54 | 5,07% | 1.693.460,00 |
| 17.10.2025 | 15,02 | 15,58 | 14,53 | 14,79 | -3,27% | 1.258.919,00 |
| 16.10.2025 | 14,93 | 15,53 | 14,80 | 15,29 | 3,59% | 1.966.967,00 |
| 15.10.2025 | 14,52 | 15,33 | 14,45 | 14,76 | 2,50% | 2.353.870,00 |
| 14.10.2025 | 13,69 | 14,46 | 13,50 | 14,40 | 3,82% | 3.100.629,00 |
| 13.10.2025 | 14,11 | 14,35 | 13,80 | 13,87 | -0,93% | 1.227.095,00 |
| 10.10.2025 | 14,81 | 14,81 | 13,49 | 14,00 | -5,53% | 1.753.027,00 |
| 09.10.2025 | 15,34 | 15,57 | 14,78 | 14,82 | -3,39% | 2.177.381,00 |
| 08.10.2025 | 14,52 | 15,34 | 14,52 | 15,34 | 5,65% | 2.201.936,00 |
| 07.10.2025 | 15,14 | 15,23 | 14,49 | 14,52 | -3,26% | 1.878.963,00 |
| 06.10.2025 | 14,90 | 15,18 | 14,60 | 15,01 | 14,49% | 2.135.700,00 |
| 02.10.2025 | 12,46 | 13,20 | 12,38 | 13,11 | 5,64% | 2.422.217,00 |
| 01.10.2025 | 12,18 | 12,64 | 12,07 | 12,41 | 2,14% | 1.681.467,00 |
| 30.09.2025 | 11,75 | 12,19 | 11,46 | 12,15 | 3,05% | 1.560.091,00 |
| 29.09.2025 | 12,08 | 12,08 | 11,68 | 11,79 | -1,75% | 1.419.306,00 |
| 26.09.2025 | 12,00 | 12,16 | 11,78 | 12,00 | 0,33% | 1.242.611,00 |
| 25.09.2025 | 12,42 | 12,55 | 11,86 | 11,96 | -5,38% | 1.957.471,00 |
| 24.09.2025 | 12,85 | 13,10 | 12,55 | 12,64 | -1,02% | 1.078.034,00 |
| 23.09.2025 | 13,24 | 13,30 | 12,75 | 12,77 | -2,22% | 1.539.571,00 |
| 22.09.2025 | 12,37 | 13,18 | 12,22 | 13,06 | 3,90% | 1.804.763,00 |
| 19.09.2025 | 13,32 | 13,52 | 12,55 | 12,57 | -5,06% | 2.423.335,00 |
| 18.09.2025 | 12,41 | 13,44 | 12,28 | 13,24 | 8,61% | 3.206.546,00 |
| 17.09.2025 | 12,47 | 12,64 | 12,01 | 12,19 | -1,93% | 2.394.810,00 |
| 16.09.2025 | 12,15 | 12,69 | 12,07 | 12,43 | 2,81% | 1.774.031,00 |
| 15.09.2025 | 12,48 | 12,62 | 12,05 | 12,09 | -1,47% | 1.400.326,00 |
| 12.09.2025 | 12,79 | 12,89 | 12,09 | 12,27 | -4,07% | 2.114.162,00 |
| 11.09.2025 | 12,42 | 13,18 | 12,40 | 12,79 | 3,40% | 1.894.315,00 |
| 10.09.2025 | 12,45 | 12,63 | 12,10 | 12,37 | -1,51% | 1.868.085,00 |
| 09.09.2025 | 12,50 | 12,75 | 12,36 | 12,56 | 0,48% | 1.289.857,00 |
| 08.09.2025 | 12,59 | 12,67 | 12,20 | 12,50 | -0,64% | 1.265.179,00 |
| 05.09.2025 | 12,45 | 12,84 | 12,34 | 12,58 | 1,53% | 1.611.735,00 |
| 04.09.2025 | 12,40 | 12,50 | 11,88 | 12,39 | 0,32% | 1.362.407,00 |
| 03.09.2025 | 12,77 | 13,10 | 12,16 | 12,35 | -3,36% | 1.824.258,00 |
| 02.09.2025 | 12,53 | 13,00 | 12,37 | 12,78 | 2,16% | 1.920.825,00 |
| 29.08.2025 | 11,83 | 12,53 | 11,83 | 12,51 | 6,11% | 1.441.807,00 |
| 28.08.2025 | 12,24 | 12,28 | 11,70 | 11,79 | -3,76% | 2.434.072,00 |
| 27.08.2025 | 12,24 | 12,74 | 12,19 | 12,25 | 0,08% | 1.780.682,00 |
| 26.08.2025 | 12,20 | 12,31 | 11,99 | 12,24 | 1,07% | 1.597.644,00 |
| 25.08.2025 | 11,80 | 12,20 | 11,66 | 12,11 | 1,51% | 2.358.665,00 |
| 22.08.2025 | 11,18 | 12,08 | 11,16 | 11,93 | 7,96% | 2.167.094,00 |
| 21.08.2025 | 10,56 | 11,17 | 10,44 | 11,05 | 3,46% | 1.736.821,00 |
| 20.08.2025 | 10,80 | 10,94 | 10,25 | 10,68 | -1,93% | 2.731.476,00 |
| 19.08.2025 | 10,98 | 11,10 | 10,74 | 10,89 | 0,46% | 1.456.568,00 |
| 18.08.2025 | 10,76 | 11,30 | 10,75 | 10,84 | 0,18% | 2.298.693,00 |
| 15.08.2025 | 10,72 | 11,17 | 10,70 | 10,82 | 1,50% | 2.077.633,00 |
| 14.08.2025 | 11,17 | 11,26 | 10,64 | 10,66 | -4,22% | 1.856.607,00 |
| 13.08.2025 | 11,15 | 11,82 | 11,01 | 11,13 | 0,23% | 2.865.446,00 |
| 12.08.2025 | 11,07 | 11,23 | 10,65 | 11,11 | 9,79% | 3.656.596,00 |