19,420$
7,74%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 18,52 | 19,78 | 18,32 | 19,42 | 7,74% | 2.413.693,00 |
| 03.06.2026 | 18,60 | 18,80 | 17,64 | 18,03 | -3,14% | 2.289.079,00 |
| 02.06.2026 | 18,83 | 19,13 | 18,33 | 18,61 | -2,57% | 1.426.226,00 |
| 01.06.2026 | 19,47 | 20,04 | 17,72 | 19,10 | 11,05% | 5.557.857,00 |
| 29.05.2026 | 16,83 | 18,28 | 16,80 | 17,20 | 2,75% | 2.963.995,00 |
| 28.05.2026 | 14,59 | 16,75 | 14,42 | 16,74 | 13,03% | 4.020.219,00 |
| 27.05.2026 | 14,69 | 14,99 | 14,11 | 14,81 | 1,79% | 2.754.835,00 |
| 26.05.2026 | 15,07 | 15,35 | 14,53 | 14,55 | -2,77% | 2.832.426,00 |
| 22.05.2026 | 15,74 | 15,92 | 14,94 | 14,97 | -5,10% | 1.989.751,00 |
| 21.05.2026 | 14,94 | 15,86 | 14,80 | 15,77 | 4,85% | 2.761.248,00 |
| 20.05.2026 | 13,89 | 15,10 | 13,61 | 15,04 | 8,59% | 1.713.662,00 |
| 19.05.2026 | 13,53 | 14,03 | 13,47 | 13,85 | 2,40% | 1.994.664,00 |
| 18.05.2026 | 13,15 | 13,67 | 12,83 | 13,53 | 5,50% | 4.717.400,00 |
| 15.05.2026 | 13,65 | 13,68 | 12,26 | 12,82 | -9,46% | 6.096.893,00 |
| 14.05.2026 | 14,17 | 14,69 | 13,96 | 14,16 | 0,28% | 2.770.462,00 |
| 13.05.2026 | 14,41 | 14,83 | 13,95 | 14,12 | -3,95% | 2.639.080,00 |
| 12.05.2026 | 14,74 | 15,34 | 14,42 | 14,70 | -0,41% | 2.358.937,00 |
| 11.05.2026 | 15,16 | 15,35 | 14,18 | 14,76 | -4,59% | 3.363.752,00 |
| 08.05.2026 | 20,00 | 20,03 | 15,45 | 15,47 | -16,33% | 7.527.248,00 |
| 07.05.2026 | 18,30 | 18,90 | 17,75 | 18,49 | 2,55% | 2.540.349,00 |
| 06.05.2026 | 19,48 | 19,49 | 17,93 | 18,03 | -7,16% | 3.090.864,00 |
| 05.05.2026 | 19,90 | 19,92 | 18,91 | 19,42 | -2,26% | 1.624.528,00 |
| 04.05.2026 | 19,62 | 20,44 | 19,15 | 19,87 | 2,32% | 2.072.241,00 |
| 01.05.2026 | 19,63 | 20,03 | 19,18 | 19,42 | -0,54% | 1.617.340,00 |
| 30.04.2026 | 18,32 | 19,67 | 18,25 | 19,53 | 7,52% | 2.217.990,00 |
| 29.04.2026 | 18,35 | 18,47 | 17,59 | 18,16 | -2,52% | 2.166.905,00 |
| 28.04.2026 | 19,86 | 20,08 | 18,58 | 18,63 | -6,00% | 1.463.179,00 |
| 27.04.2026 | 20,20 | 20,49 | 19,69 | 19,82 | -2,75% | 1.194.796,00 |
| 24.04.2026 | 20,88 | 21,11 | 20,15 | 20,38 | -1,45% | 882.958,00 |
| 23.04.2026 | 20,83 | 21,62 | 20,10 | 20,68 | -0,48% | 2.209.093,00 |
| 22.04.2026 | 20,29 | 20,98 | 20,00 | 20,78 | 3,69% | 1.299.274,00 |
| 21.04.2026 | 21,35 | 21,54 | 19,99 | 20,04 | -5,61% | 1.338.636,00 |
| 20.04.2026 | 20,88 | 21,86 | 20,79 | 21,23 | 2,96% | 1.718.590,00 |
| 17.04.2026 | 20,68 | 21,32 | 20,36 | 20,62 | 2,64% | 1.980.801,00 |
| 16.04.2026 | 20,60 | 21,05 | 20,01 | 20,09 | -2,76% | 1.188.069,00 |
| 15.04.2026 | 21,47 | 21,96 | 20,40 | 20,66 | -2,13% | 1.340.268,00 |
| 14.04.2026 | 20,33 | 21,12 | 20,05 | 21,11 | 5,08% | 2.576.887,00 |
| 13.04.2026 | 18,91 | 20,30 | 18,91 | 20,09 | 4,74% | 1.110.943,00 |
| 10.04.2026 | 19,71 | 19,82 | 18,92 | 19,18 | -2,57% | 924.871,00 |
| 09.04.2026 | 19,34 | 19,84 | 18,91 | 19,69 | 1,57% | 925.718,00 |
| 08.04.2026 | 19,32 | 19,77 | 18,79 | 19,38 | 6,02% | 1.919.238,00 |
| 07.04.2026 | 19,19 | 19,71 | 18,11 | 18,28 | -4,64% | 1.710.444,00 |
| 06.04.2026 | 18,46 | 19,34 | 18,35 | 19,17 | 3,01% | 1.572.058,00 |
| 02.04.2026 | 18,25 | 19,10 | 18,08 | 18,61 | -1,06% | 1.034.184,00 |
| 01.04.2026 | 19,24 | 19,47 | 18,29 | 18,81 | -1,75% | 1.857.658,00 |
| 31.03.2026 | 19,62 | 20,30 | 18,89 | 19,15 | -2,22% | 1.819.445,00 |
| 30.03.2026 | 21,20 | 21,35 | 19,54 | 19,58 | -6,78% | 2.051.916,00 |
| 27.03.2026 | 22,82 | 22,97 | 20,94 | 21,01 | -9,93% | 2.384.671,00 |
| 26.03.2026 | 23,81 | 24,30 | 22,98 | 23,32 | -3,87% | 1.805.497,00 |
| 25.03.2026 | 24,76 | 25,05 | 23,79 | 24,26 | -1,02% | 1.212.885,00 |
| 24.03.2026 | 24,64 | 24,89 | 24,03 | 24,51 | -2,31% | 1.990.136,00 |
| 23.03.2026 | 25,87 | 26,38 | 24,96 | 25,09 | 1,09% | 2.169.902,00 |
| 20.03.2026 | 24,69 | 25,01 | 23,91 | 24,82 | 0,77% | 2.406.328,00 |
| 19.03.2026 | 25,04 | 25,36 | 24,18 | 24,63 | 3,18% | 2.817.843,00 |
| 18.03.2026 | 23,91 | 24,45 | 23,56 | 23,87 | -0,17% | 1.653.109,00 |
| 17.03.2026 | 23,16 | 24,79 | 23,03 | 23,91 | 9,13% | 3.610.169,00 |
| 16.03.2026 | 21,79 | 22,34 | 21,42 | 21,91 | 1,48% | 1.362.066,00 |
| 13.03.2026 | 21,03 | 21,85 | 20,91 | 21,59 | 3,40% | 2.051.913,00 |
| 12.03.2026 | 21,51 | 22,06 | 20,69 | 20,88 | -5,78% | 1.418.040,00 |
| 11.03.2026 | 21,57 | 22,54 | 21,15 | 22,16 | 1,33% | 1.929.589,00 |
| 10.03.2026 | 21,36 | 22,11 | 20,43 | 21,87 | 4,74% | 1.532.507,00 |
| 09.03.2026 | 20,95 | 21,28 | 20,17 | 20,88 | -1,23% | 2.097.599,00 |
| 06.03.2026 | 22,37 | 22,37 | 21,02 | 21,14 | -6,50% | 1.797.423,00 |
| 05.03.2026 | 22,81 | 23,22 | 22,31 | 22,61 | -3,46% | 1.538.453,00 |
| 04.03.2026 | 23,92 | 24,48 | 23,38 | 23,42 | -1,37% | 1.761.049,00 |
| 03.03.2026 | 24,41 | 24,64 | 23,62 | 23,75 | -5,83% | 2.115.321,00 |
| 02.03.2026 | 24,89 | 25,39 | 24,32 | 25,22 | -0,34% | 1.457.488,00 |
| 27.02.2026 | 26,10 | 26,10 | 24,93 | 25,30 | -1,86% | 1.780.431,00 |
| 26.02.2026 | 25,98 | 26,88 | 25,57 | 25,78 | -0,85% | 2.778.160,00 |
| 25.02.2026 | 26,92 | 27,05 | 25,62 | 26,00 | -3,35% | 7.112.277,00 |
| 24.02.2026 | 25,71 | 29,65 | 25,70 | 26,90 | -4,81% | 6.247.587,00 |
| 23.02.2026 | 25,59 | 28,90 | 24,80 | 28,26 | 15,02% | 6.595.834,00 |
| 20.02.2026 | 22,75 | 26,21 | 22,00 | 24,57 | 33,17% | 12.673.749,00 |
| 19.02.2026 | 18,95 | 19,09 | 17,71 | 18,45 | -2,64% | 1.917.048,00 |
| 18.02.2026 | 19,14 | 19,27 | 18,45 | 18,95 | 0,53% | 1.518.067,00 |
| 17.02.2026 | 19,19 | 19,56 | 18,68 | 18,85 | -0,53% | 1.234.986,00 |
| 13.02.2026 | 18,95 | 19,50 | 18,49 | 18,95 | 1,45% | 753.131,00 |
| 12.02.2026 | 19,63 | 19,80 | 18,34 | 18,68 | -5,03% | 975.420,00 |
| 11.02.2026 | 19,47 | 19,92 | 18,50 | 19,67 | 0,67% | 1.296.644,00 |
| 10.02.2026 | 19,13 | 20,27 | 18,90 | 19,54 | 3,50% | 1.070.562,00 |
| 09.02.2026 | 19,34 | 19,39 | 18,81 | 18,88 | -1,51% | 780.248,00 |
| 06.02.2026 | 19,04 | 19,53 | 18,99 | 19,17 | 1,21% | 737.640,00 |
| 05.02.2026 | 18,80 | 19,32 | 18,63 | 18,94 | -0,26% | 837.733,00 |
| 04.02.2026 | 19,44 | 19,85 | 18,63 | 18,99 | -2,21% | 1.334.485,00 |
| 03.02.2026 | 20,13 | 20,85 | 19,18 | 19,42 | -3,33% | 922.621,00 |
| 02.02.2026 | 19,89 | 20,96 | 19,69 | 20,09 | 0,95% | 1.136.950,00 |
| 30.01.2026 | 19,57 | 20,25 | 19,04 | 19,90 | 0,51% | 1.671.782,00 |
| 29.01.2026 | 19,05 | 19,86 | 18,90 | 19,80 | 3,66% | 2.039.066,00 |
| 28.01.2026 | 20,19 | 20,20 | 19,06 | 19,10 | -5,21% | 1.127.819,00 |
| 27.01.2026 | 20,22 | 20,60 | 19,75 | 20,15 | -0,25% | 1.000.343,00 |
| 26.01.2026 | 19,80 | 20,52 | 19,75 | 20,20 | -1,84% | 687.995,00 |
| 22.01.2026 | 20,72 | 21,64 | 20,42 | 20,58 | -0,78% | 1.668.899,00 |
| 21.01.2026 | 20,93 | 21,25 | 20,34 | 20,74 | 1,22% | 1.087.235,00 |
| 20.01.2026 | 19,97 | 20,65 | 19,61 | 20,49 | 1,64% | 1.278.543,00 |
| 16.01.2026 | 20,83 | 21,98 | 20,11 | 20,16 | -4,32% | 1.377.238,00 |
| 15.01.2026 | 20,80 | 21,35 | 20,55 | 21,07 | 0,96% | 1.025.007,00 |
| 14.01.2026 | 20,75 | 20,97 | 20,21 | 20,87 | -0,14% | 1.035.088,00 |
| 13.01.2026 | 21,38 | 21,43 | 20,41 | 20,90 | -2,11% | 1.616.692,00 |
| 12.01.2026 | 21,64 | 22,14 | 21,15 | 21,35 | -1,61% | 1.179.682,00 |
| 09.01.2026 | 23,03 | 23,11 | 20,29 | 21,70 | -3,56% | 2.396.586,00 |