21,874$
0,16%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 21,50 | 22,13 | 21,26 | 21,84 | 1,77% | 2.352.762,00 |
| 24.11.2025 | 21,16 | 21,77 | 20,91 | 21,46 | 0,85% | 4.184.949,00 |
| 21.11.2025 | 19,48 | 21,48 | 19,35 | 21,28 | 9,13% | 3.265.354,00 |
| 20.11.2025 | 18,97 | 20,13 | 18,91 | 19,50 | 4,06% | 3.414.710,00 |
| 19.11.2025 | 18,71 | 19,07 | 18,57 | 18,74 | 0,13% | 1.990.821,00 |
| 18.11.2025 | 18,14 | 19,23 | 17,86 | 18,72 | 2,04% | 5.422.821,00 |
| 17.11.2025 | 18,61 | 19,28 | 18,11 | 18,34 | -1,45% | 1.996.358,00 |
| 14.11.2025 | 17,01 | 18,70 | 16,95 | 18,61 | 6,10% | 2.460.427,00 |
| 13.11.2025 | 17,97 | 18,17 | 17,41 | 17,54 | -2,88% | 2.090.371,00 |
| 12.11.2025 | 17,39 | 18,64 | 17,20 | 18,06 | 2,99% | 2.635.069,00 |
| 11.11.2025 | 16,52 | 18,40 | 16,39 | 17,54 | 7,05% | 3.513.489,00 |
| 10.11.2025 | 16,51 | 16,69 | 15,50 | 16,38 | 0,74% | 3.312.586,00 |
| 07.11.2025 | 16,00 | 16,71 | 15,20 | 16,26 | 22,07% | 6.035.292,00 |
| 06.11.2025 | 14,61 | 14,82 | 13,24 | 13,32 | -9,20% | 2.814.966,00 |
| 05.11.2025 | 15,20 | 15,30 | 14,45 | 14,67 | -3,55% | 1.570.892,00 |
| 04.11.2025 | 14,23 | 15,36 | 14,14 | 15,21 | 5,96% | 2.472.862,00 |
| 03.11.2025 | 14,17 | 14,42 | 13,69 | 14,36 | 2,54% | 1.860.795,00 |
| 31.10.2025 | 14,21 | 14,29 | 13,66 | 14,00 | -4,04% | 1.733.126,00 |
| 30.10.2025 | 15,05 | 15,43 | 14,51 | 14,59 | -3,70% | 1.800.800,00 |
| 29.10.2025 | 15,12 | 15,41 | 14,84 | 15,15 | 0,33% | 1.359.103,00 |
| 28.10.2025 | 14,95 | 15,51 | 14,72 | 15,10 | 1,07% | 1.469.464,00 |
| 27.10.2025 | 15,00 | 15,20 | 14,81 | 14,94 | -0,07% | 1.093.055,00 |
| 24.10.2025 | 14,83 | 15,36 | 14,80 | 14,95 | 1,67% | 1.343.473,00 |
| 23.10.2025 | 14,92 | 15,04 | 14,70 | 14,70 | -1,71% | 1.095.985,00 |
| 22.10.2025 | 15,28 | 15,70 | 14,84 | 14,96 | -2,79% | 1.257.572,00 |
| 21.10.2025 | 15,25 | 15,92 | 15,12 | 15,39 | -0,97% | 1.828.755,00 |
| 20.10.2025 | 15,02 | 15,78 | 14,92 | 15,54 | 5,12% | 1.693.842,00 |
| 17.10.2025 | 15,32 | 15,51 | 14,62 | 14,78 | -3,31% | - |
| 16.10.2025 | 14,93 | 15,53 | 14,80 | 15,29 | 3,66% | 1.966.967,00 |
| 15.10.2025 | 14,52 | 15,33 | 14,45 | 14,75 | 2,57% | 2.370.447,00 |
| 14.10.2025 | 13,69 | 14,46 | 13,50 | 14,38 | 3,68% | 3.101.183,00 |
| 13.10.2025 | 14,11 | 14,35 | 13,80 | 13,87 | -0,93% | 1.227.152,00 |
| 10.10.2025 | 14,81 | 14,81 | 13,49 | 14,00 | -5,53% | 1.755.437,00 |
| 09.10.2025 | 15,34 | 15,57 | 14,78 | 14,82 | -3,39% | 2.179.414,00 |
| 08.10.2025 | 14,52 | 15,34 | 14,52 | 15,34 | 5,65% | 2.202.692,00 |
| 07.10.2025 | 15,14 | 15,23 | 14,49 | 14,52 | -3,26% | 1.879.257,00 |
| 06.10.2025 | 14,90 | 15,18 | 14,60 | 15,01 | 2,04% | 2.136.363,00 |
| 03.10.2025 | 13,21 | 14,85 | 13,18 | 14,71 | 12,20% | 2.237.674,00 |
| 02.10.2025 | 12,46 | 13,20 | 12,38 | 13,11 | 5,64% | 2.429.756,00 |
| 01.10.2025 | 12,18 | 12,64 | 12,07 | 12,41 | 2,22% | 1.685.467,00 |
| 30.09.2025 | 11,75 | 12,19 | 11,46 | 12,14 | 2,97% | 1.561.217,00 |
| 29.09.2025 | 12,08 | 12,08 | 11,68 | 11,79 | -1,75% | 1.421.668,00 |
| 26.09.2025 | 12,00 | 12,16 | 11,78 | 12,00 | 0,33% | 1.242.642,00 |
| 25.09.2025 | 12,42 | 12,55 | 11,86 | 11,96 | -5,38% | 1.960.807,00 |
| 24.09.2025 | 12,85 | 13,10 | 12,55 | 12,64 | -1,02% | 1.078.066,00 |
| 23.09.2025 | 13,24 | 13,30 | 12,75 | 12,77 | -2,22% | 1.539.921,00 |
| 22.09.2025 | 12,37 | 13,18 | 12,22 | 13,06 | 3,90% | 1.805.125,00 |
| 19.09.2025 | 13,32 | 13,52 | 12,55 | 12,57 | -5,06% | 2.534.517,00 |
| 18.09.2025 | 12,41 | 13,44 | 12,28 | 13,24 | 8,70% | 3.230.760,00 |
| 17.09.2025 | 12,47 | 12,64 | 12,01 | 12,18 | -2,01% | 2.395.032,00 |
| 16.09.2025 | 12,15 | 12,69 | 12,07 | 12,43 | 2,81% | 1.851.392,00 |
| 15.09.2025 | 12,48 | 12,62 | 12,05 | 12,09 | -1,47% | 1.401.061,00 |
| 12.09.2025 | 12,79 | 12,89 | 12,09 | 12,27 | -4,07% | 2.114.667,00 |
| 11.09.2025 | 12,42 | 13,18 | 12,40 | 12,79 | 3,40% | 1.915.186,00 |
| 10.09.2025 | 12,45 | 12,63 | 12,10 | 12,37 | -1,51% | 1.870.523,00 |
| 09.09.2025 | 12,50 | 12,75 | 12,36 | 12,56 | 0,48% | 1.290.220,00 |
| 08.09.2025 | 12,59 | 12,67 | 12,20 | 12,50 | -0,64% | 1.382.547,00 |
| 05.09.2025 | 12,45 | 12,84 | 12,34 | 12,58 | 1,53% | 1.612.194,00 |
| 04.09.2025 | 12,40 | 12,50 | 11,88 | 12,39 | 0,32% | 1.362.508,00 |
| 03.09.2025 | 12,77 | 13,10 | 12,16 | 12,35 | -3,36% | 1.825.615,00 |
| 02.09.2025 | 12,53 | 13,00 | 12,37 | 12,78 | 2,16% | 1.926.269,00 |
| 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% | 2.436.278,00 |
| 27.08.2025 | 12,24 | 12,74 | 12,19 | 12,25 | 0,08% | 1.782.923,00 |
| 26.08.2025 | 12,20 | 12,31 | 11,99 | 12,24 | 1,07% | 1.613.238,00 |
| 25.08.2025 | 11,80 | 12,20 | 11,66 | 12,11 | 1,51% | 2.390.460,00 |
| 22.08.2025 | 11,18 | 12,08 | 11,16 | 11,93 | 7,96% | 2.189.029,00 |
| 21.08.2025 | 10,56 | 11,17 | 10,44 | 11,05 | 3,46% | 1.737.685,00 |
| 20.08.2025 | 10,80 | 10,94 | 10,25 | 10,68 | -1,93% | 2.736.767,00 |
| 19.08.2025 | 10,98 | 11,10 | 10,74 | 10,89 | 0,46% | 1.458.150,00 |
| 18.08.2025 | 10,76 | 11,30 | 10,75 | 10,84 | 0,18% | 2.340.700,00 |
| 15.08.2025 | 10,72 | 11,17 | 10,70 | 10,82 | 1,50% | 2.127.043,00 |
| 14.08.2025 | 11,17 | 11,26 | 10,64 | 10,66 | -4,22% | 2.059.504,00 |
| 13.08.2025 | 11,15 | 11,82 | 11,01 | 11,13 | 0,23% | 3.029.948,00 |
| 12.08.2025 | 11,07 | 11,23 | 10,65 | 11,11 | 9,79% | 3.657.603,00 |
| 11.08.2025 | 11,11 | 11,13 | 10,00 | 10,12 | -9,93% | 3.142.466,00 |
| 08.08.2025 | 11,65 | 12,47 | 10,77 | 11,23 | -2,52% | 4.458.148,00 |
| 07.08.2025 | 10,50 | 11,56 | 9,98 | 11,52 | -19,94% | 11.847.415,00 |
| 06.08.2025 | 14,91 | 15,14 | 13,94 | 14,39 | -5,02% | 3.401.047,00 |
| 05.08.2025 | 15,54 | 15,54 | 14,92 | 15,15 | -1,75% | 1.515.765,00 |
| 04.08.2025 | 15,40 | 15,63 | 14,67 | 15,42 | 0,13% | 1.966.204,00 |
| 01.08.2025 | 15,48 | 15,66 | 15,05 | 15,40 | -1,16% | 1.386.256,00 |
| 31.07.2025 | 16,30 | 16,30 | 15,52 | 15,58 | -6,54% | 1.808.875,00 |
| 30.07.2025 | 16,72 | 17,02 | 16,34 | 16,67 | -0,12% | 1.433.279,00 |
| 29.07.2025 | 16,86 | 17,19 | 16,32 | 16,69 | -0,89% | 1.847.234,00 |
| 28.07.2025 | 15,95 | 16,91 | 15,90 | 16,84 | 5,98% | 2.240.350,00 |
| 25.07.2025 | 15,51 | 15,90 | 15,21 | 15,89 | 2,91% | 1.323.908,00 |
| 24.07.2025 | 16,14 | 16,35 | 15,43 | 15,44 | -4,40% | 1.456.921,00 |
| 23.07.2025 | 15,45 | 16,17 | 15,33 | 16,15 | 5,49% | 1.731.597,00 |
| 22.07.2025 | 14,76 | 15,60 | 14,76 | 15,31 | 4,65% | 1.517.364,00 |
| 21.07.2025 | 14,78 | 14,98 | 14,31 | 14,63 | -0,95% | 1.411.996,00 |
| 18.07.2025 | 15,53 | 15,68 | 14,66 | 14,77 | -3,84% | 1.684.848,00 |
| 17.07.2025 | 15,84 | 16,31 | 15,25 | 15,36 | -2,48% | 1.755.952,00 |
| 16.07.2025 | 15,34 | 15,93 | 15,19 | 15,75 | 3,62% | 1.832.506,00 |
| 15.07.2025 | 15,94 | 15,98 | 14,87 | 15,20 | -3,49% | 2.145.980,00 |
| 14.07.2025 | 15,52 | 15,97 | 15,45 | 15,75 | 1,03% | 1.663.298,00 |
| 11.07.2025 | 16,00 | 16,24 | 15,44 | 15,59 | -3,59% | 1.535.053,00 |
| 10.07.2025 | 15,80 | 16,26 | 15,46 | 16,17 | 2,02% | 1.476.800,00 |
| 09.07.2025 | 15,34 | 16,35 | 15,17 | 15,85 | -4,63% | 2.268.937,00 |
| 08.07.2025 | 16,32 | 17,12 | 16,26 | 16,62 | 2,28% | 1.611.872,00 |