14,165$
0,32%
Echtzeit-Aktienkurs Tandem Diabetes Care
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.640.166,00 |
| 12.05.2026 | 14,74 | 15,34 | 14,42 | 14,70 | -0,41% | 2.367.731,00 |
| 11.05.2026 | 15,16 | 15,35 | 14,18 | 14,76 | -4,65% | 3.647.417,00 |
| 08.05.2026 | 20,00 | 20,03 | 15,44 | 15,48 | -16,28% | 7.532.578,00 |
| 07.05.2026 | 18,30 | 18,90 | 17,75 | 18,49 | 2,55% | 2.628.867,00 |
| 06.05.2026 | 19,48 | 19,49 | 17,93 | 18,03 | -7,16% | 3.131.835,00 |
| 05.05.2026 | 19,90 | 19,92 | 18,91 | 19,42 | -2,26% | 1.624.628,00 |
| 04.05.2026 | 19,62 | 20,44 | 19,15 | 19,87 | 2,32% | 2.072.341,00 |
| 01.05.2026 | 19,63 | 20,03 | 19,18 | 19,42 | -0,54% | 1.617.960,00 |
| 30.04.2026 | 18,32 | 19,67 | 18,25 | 19,53 | 7,52% | 2.221.384,00 |
| 29.04.2026 | 18,35 | 18,47 | 17,59 | 18,16 | -2,52% | 2.167.024,00 |
| 28.04.2026 | 19,86 | 20,08 | 18,58 | 18,63 | -6,00% | 1.470.278,00 |
| 27.04.2026 | 20,20 | 20,49 | 19,69 | 19,82 | -2,65% | 1.195.296,00 |
| 24.04.2026 | 20,88 | 21,11 | 20,15 | 20,36 | -1,55% | 883.281,00 |
| 23.04.2026 | 20,83 | 21,62 | 20,10 | 20,68 | -0,48% | 2.210.594,00 |
| 22.04.2026 | 20,29 | 20,98 | 20,00 | 20,78 | 3,69% | 1.301.019,00 |
| 21.04.2026 | 21,35 | 21,54 | 19,99 | 20,04 | -5,61% | 1.340.719,00 |
| 20.04.2026 | 20,88 | 21,86 | 20,79 | 21,23 | 3,01% | 1.718.590,00 |
| 17.04.2026 | 20,68 | 21,32 | 20,36 | 20,61 | 2,59% | 1.982.821,00 |
| 16.04.2026 | 20,60 | 21,05 | 20,01 | 20,09 | -2,76% | 1.188.308,00 |
| 15.04.2026 | 21,47 | 21,96 | 20,40 | 20,66 | -2,13% | 1.340.575,00 |
| 14.04.2026 | 20,33 | 21,12 | 20,05 | 21,11 | 5,08% | 2.579.598,00 |
| 13.04.2026 | 18,91 | 20,30 | 18,91 | 20,09 | 4,74% | 1.111.015,00 |
| 10.04.2026 | 19,71 | 19,82 | 18,92 | 19,18 | -2,57% | 926.363,00 |
| 09.04.2026 | 19,34 | 19,84 | 18,91 | 19,69 | 1,57% | 982.648,00 |
| 08.04.2026 | 19,32 | 19,77 | 18,79 | 19,38 | 6,02% | 1.919.489,00 |
| 07.04.2026 | 19,19 | 19,71 | 18,11 | 18,28 | -4,64% | 1.725.071,00 |
| 06.04.2026 | 18,46 | 19,34 | 18,35 | 19,17 | 3,01% | 1.573.121,00 |
| 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% | 1.870.567,00 |
| 31.03.2026 | 19,62 | 20,30 | 18,89 | 19,15 | -2,22% | 1.819.677,00 |
| 30.03.2026 | 21,20 | 21,35 | 19,54 | 19,58 | -6,76% | 2.053.247,00 |
| 27.03.2026 | 22,82 | 22,97 | 20,94 | 21,00 | -9,95% | 2.389.469,00 |
| 26.03.2026 | 23,81 | 24,30 | 22,98 | 23,32 | -3,87% | 1.805.650,00 |
| 25.03.2026 | 24,76 | 25,05 | 23,79 | 24,26 | -1,02% | 1.212.913,00 |
| 24.03.2026 | 24,64 | 24,89 | 24,03 | 24,51 | -2,31% | 2.018.952,00 |
| 23.03.2026 | 25,87 | 26,38 | 24,96 | 25,09 | 1,09% | 2.170.194,00 |
| 20.03.2026 | 24,69 | 25,01 | 23,91 | 24,82 | 0,77% | 2.424.054,00 |
| 19.03.2026 | 25,04 | 25,43 | 24,18 | 24,63 | 3,27% | 2.829.798,00 |
| 18.03.2026 | 23,91 | 24,45 | 23,56 | 23,85 | -0,25% | 1.680.521,00 |
| 17.03.2026 | 23,16 | 24,79 | 23,03 | 23,91 | 9,13% | 3.611.245,00 |
| 16.03.2026 | 21,79 | 22,34 | 21,42 | 21,91 | 1,48% | 1.362.139,00 |
| 13.03.2026 | 21,03 | 21,85 | 20,91 | 21,59 | 3,43% | 2.052.056,00 |
| 12.03.2026 | 21,51 | 22,06 | 20,69 | 20,88 | -5,80% | 1.419.068,00 |
| 11.03.2026 | 21,57 | 22,54 | 21,15 | 22,16 | 1,28% | 1.931.756,00 |
| 10.03.2026 | 21,24 | 22,11 | 20,43 | 21,88 | 4,79% | 1.532.508,00 |
| 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 |