11,250€
-8,54%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 23,00 |
| 13.05.2026 | 12,00 | 12,50 | 11,90 | 11,90 | -6,30% | 510,00 |
| 12.05.2026 | 12,60 | 12,70 | 12,30 | 12,70 | 1,60% | 1.765,00 |
| 11.05.2026 | 13,40 | 13,40 | 12,00 | 12,50 | -6,72% | 2.523,00 |
| 08.05.2026 | 17,40 | 17,40 | 13,20 | 13,40 | -15,72% | 6.467,00 |
| 07.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 55,00 |
| 06.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -7,69% | 390,00 |
| 05.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 103,00 |
| 04.05.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 4,76% | 8,00 |
| 30.04.2026 | 15,50 | 16,35 | 15,30 | 15,75 | 1,61% | - |
| 29.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 5,00 |
| 28.04.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -6,47% | 833,00 |
| 27.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | 4,00 |
| 24.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,03% | 635,00 |
| 23.04.2026 | 17,70 | 18,25 | 17,55 | 18,15 | 2,25% | - |
| 22.04.2026 | 17,10 | 17,85 | 17,00 | 17,75 | 0,28% | - |
| 21.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,48% | 1.104,00 |
| 20.04.2026 | 17,50 | 18,55 | 17,35 | 18,15 | 4,31% | - |
| 17.04.2026 | 18,00 | 18,00 | 17,40 | 17,40 | -0,57% | 1.481,00 |
| 16.04.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -1,13% | 1.877,00 |
| 15.04.2026 | 18,00 | 18,00 | 17,70 | 17,70 | 1,72% | 46,00 |
| 14.04.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 5,45% | 1.386,00 |
| 13.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 520,00 |
| 10.04.2026 | 16,70 | 16,70 | 16,30 | 16,30 | -3,26% | 1.088,00 |
| 09.04.2026 | 16,55 | 16,95 | 16,25 | 16,85 | 1,51% | - |
| 08.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 520,00 |
| 07.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,12% | 930,00 |
| 02.04.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -2,49% | 4,00 |
| 01.04.2026 | 16,73 | 16,73 | 16,47 | 16,47 | -1,61% | 46,00 |
| 31.03.2026 | 17,29 | 17,29 | 16,74 | 16,74 | -3,63% | 317,00 |
| 30.03.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -5,76% | 75,00 |
| 27.03.2026 | 20,27 | 20,49 | 18,31 | 18,43 | -9,04% | - |
| 26.03.2026 | 20,93 | 21,07 | 19,95 | 20,27 | -3,89% | - |
| 25.03.2026 | 21,18 | 21,88 | 20,60 | 21,09 | -1,36% | - |
| 24.03.2026 | 21,64 | 21,86 | 20,77 | 21,38 | -4,92% | - |
| 23.03.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 5,19% | 27,00 |
| 20.03.2026 | 21,27 | 21,65 | 20,82 | 21,37 | 0,05% | - |
| 19.03.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 1,71% | 541,00 |
| 18.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,33% | 200,00 |
| 17.03.2026 | 21,11 | 21,11 | 20,93 | 20,93 | 12,01% | 217,00 |
| 16.03.2026 | 19,12 | 19,12 | 18,69 | 18,69 | -1,58% | 8,00 |
| 13.03.2026 | 18,17 | 19,09 | 18,06 | 18,99 | 3,46% | - |
| 12.03.2026 | 19,13 | 19,54 | 18,09 | 18,35 | -1,87% | - |
| 11.03.2026 | 18,92 | 19,44 | 18,27 | 18,70 | 0,29% | - |
| 10.03.2026 | 18,60 | 18,65 | 18,60 | 18,65 | 5,52% | 150,00 |
| 09.03.2026 | 18,11 | 18,11 | 17,67 | 17,67 | -2,38% | 1.760,00 |
| 06.03.2026 | 18,64 | 18,64 | 18,10 | 18,10 | -7,32% | 470,00 |
| 05.03.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -3,15% | 50,00 |
| 04.03.2026 | 20,39 | 21,02 | 20,10 | 20,17 | -2,54% | - |
| 03.03.2026 | 21,38 | 21,38 | 20,69 | 20,69 | -3,27% | 72,00 |
| 02.03.2026 | 21,61 | 21,67 | 21,20 | 21,39 | 0,42% | 203,00 |
| 27.02.2026 | 22,22 | 22,22 | 21,30 | 21,30 | -3,18% | 256,00 |
| 26.02.2026 | 22,01 | 22,27 | 22,00 | 22,00 | 0,78% | 346,00 |
| 25.02.2026 | 22,36 | 22,36 | 21,83 | 21,83 | -10,05% | 120,00 |
| 24.02.2026 | 21,96 | 24,27 | 21,96 | 24,27 | -0,04% | 1.930,00 |
| 23.02.2026 | 20,67 | 24,28 | 20,67 | 24,28 | 17,75% | 490,00 |
| 20.02.2026 | 19,52 | 22,11 | 19,52 | 20,62 | 33,72% | 2.279,00 |
| 19.02.2026 | 15,94 | 15,94 | 15,42 | 15,42 | -2,62% | 151,00 |
| 18.02.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -0,19% | 15,00 |
| 17.02.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -0,09% | 75,00 |
| 16.02.2026 | 16,12 | 16,12 | 15,88 | 15,88 | 1,70% | 36,00 |
| 13.02.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,00% | 100,00 |
| 12.02.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -3,04% | 30,00 |
| 11.02.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -3,27% | 150,00 |
| 10.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 2,12% | 14,00 |
| 09.02.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 0,22% | 1,00 |
| 06.02.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 1,56% | 3,00 |
| 05.02.2026 | 16,10 | 16,32 | 15,84 | 16,02 | 0,09% | - |
| 04.02.2026 | 16,47 | 16,79 | 15,86 | 16,01 | -2,23% | - |
| 03.02.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -4,94% | 75,00 |
| 02.02.2026 | 16,85 | 17,64 | 16,62 | 17,22 | 4,66% | 651,00 |
| 30.01.2026 | 16,53 | 16,94 | 16,07 | 16,45 | 1,53% | - |
| 29.01.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 0,65% | 50,00 |
| 28.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,66% | 30,00 |
| 27.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -2,59% | 336,00 |
| 26.01.2026 | 16,67 | 16,98 | 16,67 | 16,98 | -1,22% | 126,00 |
| 23.01.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -3,21% | 100,00 |
| 22.01.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -1,24% | 200,00 |
| 21.01.2026 | 17,70 | 18,18 | 17,29 | 17,98 | 6,53% | - |
| 20.01.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -1,59% | 1,00 |
| 19.01.2026 | 17,16 | 17,17 | 17,15 | 17,15 | -8,32% | - |
| 16.01.2026 | 18,26 | 18,71 | 18,10 | 18,71 | 2,49% | 760,00 |
| 15.01.2026 | 18,07 | 18,26 | 17,82 | 18,26 | 4,02% | 1.891,00 |
| 14.01.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -3,44% | 74,00 |
| 13.01.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,62% | 269,00 |
| 12.01.2026 | 18,54 | 18,93 | 18,14 | 18,48 | -0,81% | - |
| 09.01.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -4,04% | 12,00 |
| 08.01.2026 | 19,42 | 19,94 | 18,95 | 19,41 | -2,66% | - |
| 07.01.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,96% | 25,00 |
| 06.01.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 7,05% | 43,00 |
| 05.01.2026 | 18,31 | 18,45 | 18,31 | 18,45 | -2,25% | 9,00 |
| 02.01.2026 | 18,58 | 18,88 | 18,58 | 18,88 | 0,21% | 17,00 |
| 30.12.2025 | 18,83 | 18,84 | 18,83 | 18,84 | -0,87% | 396,00 |
| 29.12.2025 | 18,86 | 19,00 | 18,86 | 19,00 | -1,20% | 37,00 |
| 23.12.2025 | 19,46 | 19,46 | 19,23 | 19,23 | -5,08% | 129,00 |
| 22.12.2025 | 18,68 | 20,26 | 18,68 | 20,26 | 8,57% | 547,00 |
| 19.12.2025 | 18,73 | 18,77 | 18,66 | 18,66 | -2,41% | 193,00 |
| 18.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,21% | 52,00 |
| 17.12.2025 | 19,31 | 19,59 | 19,15 | 19,16 | 0,47% | - |
| 16.12.2025 | 19,00 | 19,80 | 19,00 | 19,07 | 3,08% | 3.575,00 |