17,600€
-1,12%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 17,90 | 17,90 | 17,85 | 17,90 | 0,85% | - |
| 02.09.2026 | 18,40 | 18,75 | 17,75 | 17,75 | -3,27% | - |
| 01.09.2026 | 19,00 | 19,15 | 18,15 | 18,35 | -3,42% | - |
| 31.08.2026 | 18,50 | 19,15 | 17,95 | 19,00 | 2,70% | - |
| 28.08.2026 | 18,40 | 18,75 | 18,20 | 18,50 | 0,27% | - |
| 27.08.2026 | 18,35 | 18,85 | 18,10 | 18,45 | 0,54% | - |
| 26.08.2026 | 18,50 | 18,70 | 18,15 | 18,35 | 0,55% | - |
| 25.08.2026 | 19,10 | 19,20 | 18,25 | 18,25 | -4,70% | - |
| 24.08.2026 | 19,15 | 19,65 | 18,95 | 19,15 | 0,00% | - |
| 21.08.2026 | 19,30 | 19,90 | 18,95 | 19,15 | 0,00% | 1.550,00 |
| 20.08.2026 | 20,10 | 20,30 | 19,05 | 19,15 | -6,59% | - |
| 19.08.2026 | 20,50 | 21,30 | 20,10 | 20,50 | -0,97% | - |
| 18.08.2026 | 19,20 | 20,70 | 19,00 | 20,70 | 8,09% | - |
| 17.08.2026 | 19,60 | 19,75 | 18,75 | 19,15 | -2,05% | - |
| 14.08.2026 | 20,10 | 20,10 | 19,35 | 19,55 | -2,74% | - |
| 13.08.2026 | 20,30 | 20,50 | 19,85 | 20,10 | -1,95% | - |
| 12.08.2026 | 20,30 | 20,50 | 19,65 | 20,50 | 0,00% | - |
| 11.08.2026 | 19,80 | 20,70 | 19,50 | 20,50 | 3,80% | - |
| 10.08.2026 | 19,40 | 19,95 | 18,90 | 19,75 | 2,33% | - |
| 07.08.2026 | 15,90 | 19,55 | 14,85 | 19,30 | 19,50% | - |
| 06.08.2026 | 17,00 | 17,05 | 16,05 | 16,15 | -4,72% | - |
| 05.08.2026 | 17,55 | 17,55 | 16,55 | 16,95 | -3,14% | - |
| 04.08.2026 | 17,50 | 18,05 | 16,95 | 17,50 | 0,29% | - |
| 03.08.2026 | 16,95 | 17,80 | 16,90 | 17,45 | 3,25% | - |
| 31.07.2026 | 16,55 | 17,05 | 16,15 | 16,90 | 3,68% | - |
| 30.07.2026 | 16,20 | 16,30 | 15,65 | 16,30 | 0,93% | - |
| 29.07.2026 | 15,55 | 16,20 | 15,40 | 16,15 | 4,19% | - |
| 28.07.2026 | 15,10 | 15,80 | 14,95 | 15,50 | 2,99% | - |
| 27.07.2026 | 15,05 | 15,15 | 14,50 | 15,05 | 0,00% | - |
| 24.07.2026 | 14,85 | 15,15 | 14,50 | 15,05 | 1,35% | - |
| 23.07.2026 | 14,70 | 15,05 | 14,15 | 14,85 | 0,34% | - |
| 22.07.2026 | 15,45 | 15,45 | 14,70 | 14,80 | -3,58% | - |
| 21.07.2026 | 15,85 | 15,95 | 15,10 | 15,35 | -2,54% | - |
| 20.07.2026 | 14,85 | 15,75 | 14,65 | 15,75 | 6,06% | - |
| 17.07.2026 | 14,20 | 14,85 | 14,00 | 14,85 | 3,13% | - |
| 16.07.2026 | 13,35 | 14,60 | 13,30 | 14,40 | 8,27% | - |
| 15.07.2026 | 13,65 | 13,85 | 13,15 | 13,30 | -1,85% | 9.020,00 |
| 14.07.2026 | 14,25 | 14,35 | 12,80 | 13,55 | -4,58% | - |
| 13.07.2026 | 13,45 | 14,45 | 13,40 | 14,20 | 7,17% | - |
| 10.07.2026 | 13,45 | 13,55 | 13,15 | 13,25 | -1,49% | - |
| 09.07.2026 | 13,25 | 13,70 | 13,05 | 13,45 | 1,51% | - |
| 08.07.2026 | 13,45 | 13,60 | 13,10 | 13,25 | -2,21% | - |
| 07.07.2026 | 13,45 | 13,85 | 13,05 | 13,55 | 0,74% | - |
| 06.07.2026 | 13,35 | 13,60 | 12,95 | 13,45 | 0,75% | - |
| 03.07.2026 | 13,35 | 13,35 | 13,30 | 13,35 | -1,11% | - |
| 02.07.2026 | 13,85 | 14,10 | 13,35 | 13,50 | -1,46% | - |
| 01.07.2026 | 13,25 | 13,80 | 13,20 | 13,70 | 3,40% | - |
| 30.06.2026 | 13,95 | 14,00 | 13,25 | 13,25 | -3,99% | - |
| 29.06.2026 | 14,25 | 14,45 | 13,70 | 13,80 | -3,83% | - |
| 26.06.2026 | 13,85 | 14,45 | 13,30 | 14,35 | 4,36% | - |
| 25.06.2026 | 13,25 | 14,05 | 13,20 | 13,75 | 3,00% | 62.000,00 |
| 24.06.2026 | 12,65 | 13,35 | 12,60 | 13,35 | 6,37% | - |
| 23.06.2026 | 12,55 | 12,65 | 12,25 | 12,55 | 0,00% | - |
| 22.06.2026 | 13,35 | 13,45 | 12,55 | 12,55 | -5,64% | - |
| 19.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 1,14% | - |
| 18.06.2026 | 13,75 | 13,85 | 13,15 | 13,15 | -1,50% | - |
| 17.06.2026 | 14,35 | 14,75 | 13,35 | 13,35 | -6,97% | - |
| 16.06.2026 | 14,45 | 14,85 | 14,35 | 14,35 | 0,00% | - |
| 15.06.2026 | 14,35 | 14,65 | 14,05 | 14,35 | 0,00% | - |
| 12.06.2026 | 13,65 | 14,35 | 13,45 | 14,35 | 4,74% | - |
| 11.06.2026 | 14,05 | 14,15 | 13,35 | 13,70 | -1,08% | - |
| 10.06.2026 | 15,25 | 15,30 | 13,85 | 13,85 | -9,18% | - |
| 09.06.2026 | 16,00 | 16,25 | 15,25 | 15,25 | -5,28% | - |
| 08.06.2026 | 16,80 | 17,40 | 16,05 | 16,10 | -3,88% | - |
| 05.06.2026 | 16,75 | 17,85 | 16,65 | 16,75 | 0,00% | - |
| 04.06.2026 | 15,55 | 17,05 | 15,20 | 16,75 | 7,72% | - |
| 03.06.2026 | 15,95 | 16,05 | 15,45 | 15,55 | -3,12% | - |
| 02.06.2026 | 16,45 | 16,55 | 15,75 | 16,05 | -2,43% | - |
| 01.06.2026 | 15,50 | 17,25 | 15,15 | 16,45 | 11,53% | - |
| 29.05.2026 | 14,55 | 15,65 | 14,20 | 14,75 | 3,51% | - |
| 28.05.2026 | 12,95 | 14,25 | 12,45 | 14,25 | 12,65% | - |
| 27.05.2026 | 12,65 | 12,85 | 12,15 | 12,65 | 0,80% | - |
| 26.05.2026 | 12,85 | 13,05 | 12,45 | 12,55 | -2,33% | - |
| 25.05.2026 | 12,85 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 22.05.2026 | 13,55 | 13,75 | 12,85 | 12,85 | -5,17% | - |
| 21.05.2026 | 12,85 | 13,65 | 12,70 | 13,55 | 4,63% | 56.500,00 |
| 20.05.2026 | 11,95 | 12,95 | 11,75 | 12,95 | 8,37% | - |
| 19.05.2026 | 11,65 | 12,05 | 11,45 | 11,95 | 2,58% | - |
| 18.05.2026 | 10,95 | 11,75 | 10,85 | 11,65 | 7,37% | - |
| 15.05.2026 | 12,15 | 12,15 | 10,55 | 10,85 | -9,96% | - |
| 14.05.2026 | 12,05 | 12,55 | 11,95 | 12,05 | 0,00% | - |
| 13.05.2026 | 12,55 | 12,75 | 11,95 | 12,05 | -3,98% | - |
| 12.05.2026 | 12,55 | 13,05 | 12,25 | 12,55 | 0,00% | - |
| 11.05.2026 | 13,25 | 13,40 | 12,05 | 12,55 | -4,56% | - |
| 08.05.2026 | 17,55 | 17,60 | 13,15 | 13,15 | -16,51% | - |
| 07.05.2026 | 15,35 | 16,05 | 15,15 | 15,75 | 2,94% | - |
| 06.05.2026 | 16,55 | 16,80 | 15,25 | 15,30 | -8,11% | - |
| 05.05.2026 | 17,00 | 17,15 | 16,15 | 16,65 | -1,77% | - |
| 04.05.2026 | 16,55 | 17,40 | 16,35 | 16,95 | 1,80% | - |
| 30.04.2026 | 15,55 | 16,75 | 15,35 | 16,65 | 7,07% | - |
| 29.04.2026 | 15,95 | 15,95 | 15,05 | 15,55 | -2,20% | - |
| 28.04.2026 | 16,90 | 17,15 | 15,85 | 15,90 | -6,19% | - |
| 27.04.2026 | 17,35 | 17,40 | 16,75 | 16,95 | -1,45% | - |
| 24.04.2026 | 17,70 | 18,05 | 17,20 | 17,20 | -1,43% | - |
| 23.04.2026 | 17,70 | 18,45 | 17,25 | 17,45 | -1,69% | - |
| 22.04.2026 | 17,10 | 17,85 | 17,00 | 17,75 | 4,11% | - |
| 21.04.2026 | 18,05 | 18,35 | 17,05 | 17,05 | -6,06% | - |
| 20.04.2026 | 17,50 | 18,55 | 17,35 | 18,15 | 3,12% | - |
| 17.04.2026 | 17,10 | 18,05 | 17,00 | 17,60 | 3,23% | - |
| 16.04.2026 | 17,50 | 17,95 | 17,00 | 17,05 | -2,85% | - |