22,232$
1,65%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 21,24 | 22,11 | 20,43 | 21,87 | 4,74% | 2.912,00 |
| 09.03.2026 | 20,60 | 21,28 | 20,17 | 20,88 | -1,23% | 2.097.599,00 |
| 06.03.2026 | 22,12 | 22,59 | 21,02 | 21,14 | -6,58% | 1.797.426,00 |
| 05.03.2026 | 22,81 | 23,22 | 22,31 | 22,63 | -3,33% | 1.538.454,00 |
| 04.03.2026 | 23,92 | 24,48 | 23,38 | 23,41 | -1,39% | 1.761.072,00 |
| 03.03.2026 | 24,41 | 24,64 | 23,62 | 23,74 | -5,91% | 2.115.322,00 |
| 02.03.2026 | 24,88 | 25,39 | 24,32 | 25,23 | -0,28% | 1.457.505,00 |
| 27.02.2026 | 26,10 | 26,10 | 24,93 | 25,30 | -1,90% | 1.780.433,00 |
| 26.02.2026 | 25,98 | 26,88 | 25,57 | 25,79 | -0,85% | 2.779.845,00 |
| 25.02.2026 | 26,92 | 27,05 | 25,62 | 26,01 | -3,31% | 7.112.278,00 |
| 24.02.2026 | 25,71 | 29,65 | 25,70 | 26,90 | -4,81% | 6.247.624,00 |
| 23.02.2026 | 25,59 | 28,90 | 24,77 | 28,26 | 15,02% | 6.604.731,00 |
| 20.02.2026 | 22,75 | 26,21 | 22,00 | 24,57 | 32,67% | 12.698.964,00 |
| 19.02.2026 | 18,95 | 19,09 | 17,71 | 18,52 | -2,22% | 1.992.106,00 |
| 18.02.2026 | 19,14 | 19,26 | 18,45 | 18,94 | 0,53% | 1.518.211,00 |
| 17.02.2026 | 19,00 | 19,56 | 18,68 | 18,84 | -0,58% | 1.235.003,00 |
| 13.02.2026 | 18,95 | 19,50 | 18,49 | 18,95 | 1,39% | 753.131,00 |
| 12.02.2026 | 19,63 | 19,81 | 18,34 | 18,69 | -4,93% | 975.431,00 |
| 11.02.2026 | 19,47 | 19,92 | 18,50 | 19,66 | 0,61% | 1.296.649,00 |
| 10.02.2026 | 19,13 | 20,27 | 18,90 | 19,54 | 3,44% | 1.071.285,00 |
| 09.02.2026 | 19,34 | 19,39 | 18,81 | 18,89 | -1,46% | 781.377,00 |
| 06.02.2026 | 19,04 | 19,53 | 18,99 | 19,17 | 1,21% | 738.205,00 |
| 05.02.2026 | 18,80 | 19,32 | 18,63 | 18,94 | -0,26% | 837.816,00 |
| 04.02.2026 | 19,44 | 19,99 | 18,63 | 18,99 | -2,31% | 1.336.958,00 |
| 03.02.2026 | 20,13 | 20,88 | 19,18 | 19,44 | -3,24% | 923.225,00 |
| 02.02.2026 | 19,89 | 20,96 | 19,57 | 20,09 | 1,01% | 1.137.126,00 |
| 30.01.2026 | 19,57 | 20,32 | 19,04 | 19,89 | 0,66% | 1.672.137,00 |
| 29.01.2026 | 19,05 | 19,86 | 18,90 | 19,76 | 3,40% | 2.039.071,00 |
| 28.01.2026 | 20,19 | 20,20 | 19,06 | 19,11 | -5,16% | 1.128.957,00 |
| 27.01.2026 | 20,22 | 20,60 | 19,75 | 20,15 | -0,25% | 1.032.321,00 |
| 26.01.2026 | 19,80 | 20,52 | 19,75 | 20,20 | 1,51% | 851.481,00 |
| 23.01.2026 | 20,45 | 20,75 | 19,76 | 19,90 | -3,35% | 1.174.919,00 |
| 22.01.2026 | 20,72 | 21,64 | 20,42 | 20,59 | -0,72% | 2.014.476,00 |
| 21.01.2026 | 20,93 | 21,25 | 20,34 | 20,74 | 1,22% | 1.140.740,00 |
| 20.01.2026 | 19,97 | 20,65 | 19,61 | 20,49 | 2,58% | 1.345.561,00 |
| 19.01.2026 | 19,97 | 19,97 | 19,95 | 19,97 | -0,92% | - |
| 16.01.2026 | 20,83 | 21,98 | 20,11 | 20,16 | -4,32% | 1.377.238,00 |
| 15.01.2026 | 20,80 | 21,35 | 20,53 | 21,07 | 0,96% | 1.099.176,00 |
| 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 | 23,08 | 20,29 | 21,70 | -3,56% | 2.396.586,00 |
| 08.01.2026 | 22,71 | 23,35 | 22,06 | 22,50 | -0,92% | 1.202.970,00 |
| 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 | 21,33 | 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 | 0,85% | 3.385.819,00 |
| 21.11.2025 | 19,48 | 21,48 | 19,35 | 21,28 | 9,13% | 3.219.117,00 |
| 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 | 18,11 | 18,34 | -1,45% | 1.994.717,00 |
| 14.11.2025 | 17,01 | 18,70 | 16,95 | 18,61 | 6,10% | 2.438.884,00 |
| 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% | 2.782.962,00 |
| 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 | 2,54% | 1.860.705,00 |
| 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% | 1.343.458,00 |
| 23.10.2025 | 14,92 | 15,04 | 14,70 | 14,70 | -1,71% | - |
| 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 |