16,260$
-0,97%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 16,35 | 16,47 | 16,00 | 16,30 | -0,73% | 52.278,00 |
| 28.09.2026 | 15,60 | 16,54 | 15,56 | 16,42 | 4,45% | 2.852.516,00 |
| 25.09.2026 | 15,20 | 16,18 | 14,83 | 15,72 | 3,29% | 2.839.699,00 |
| 24.09.2026 | 16,43 | 16,60 | 15,20 | 15,22 | -7,08% | 2.650.965,00 |
| 23.09.2026 | 17,44 | 17,67 | 15,87 | 16,38 | -6,40% | 2.801.470,00 |
| 22.09.2026 | 17,88 | 18,03 | 16,97 | 17,50 | -0,74% | 2.554.061,00 |
| 21.09.2026 | 17,01 | 17,83 | 16,60 | 17,63 | 4,51% | 1.965.539,00 |
| 18.09.2026 | 17,13 | 17,15 | 16,77 | 16,87 | -2,09% | 2.284.175,00 |
| 17.09.2026 | 17,72 | 17,72 | 16,93 | 17,23 | -1,77% | 2.118.625,00 |
| 16.09.2026 | 16,31 | 18,00 | 16,12 | 17,54 | 7,74% | 3.758.357,00 |
| 15.09.2026 | 16,66 | 17,01 | 16,25 | 16,28 | -3,15% | 2.313.758,00 |
| 14.09.2026 | 17,18 | 17,62 | 16,60 | 16,81 | -1,75% | 2.186.982,00 |
| 11.09.2026 | 18,48 | 18,67 | 17,07 | 17,11 | -6,55% | 1.789.050,00 |
| 10.09.2026 | 18,75 | 19,05 | 18,10 | 18,31 | -4,19% | 1.588.001,00 |
| 09.09.2026 | 19,67 | 19,73 | 19,04 | 19,11 | -3,92% | 1.569.570,00 |
| 08.09.2026 | 19,51 | 20,62 | 19,34 | 19,89 | -0,05% | 1.636.527,00 |
| 04.09.2026 | 20,04 | 20,36 | 19,49 | 19,90 | -2,52% | 1.363.547,00 |
| 03.09.2026 | 20,75 | 20,91 | 20,03 | 20,42 | -0,71% | 1.593.384,00 |
| 02.09.2026 | 21,25 | 21,74 | 20,54 | 20,56 | -3,38% | 1.136.332,00 |
| 01.09.2026 | 21,98 | 22,21 | 21,08 | 21,28 | -3,32% | 874.307,00 |
| 31.08.2026 | 21,00 | 22,30 | 20,56 | 22,01 | 2,71% | 1.568.416,00 |
| 28.08.2026 | 21,40 | 21,77 | 21,22 | 21,43 | 0,14% | 921.993,00 |
| 27.08.2026 | 21,20 | 21,94 | 21,02 | 21,40 | 0,14% | 1.027.813,00 |
| 26.08.2026 | 21,24 | 21,59 | 21,05 | 21,37 | -0,97% | 1.117.132,00 |
| 25.08.2026 | 22,16 | 22,16 | 21,30 | 21,58 | -2,92% | 1.186.486,00 |
| 24.08.2026 | 22,40 | 23,00 | 22,06 | 22,23 | -0,40% | 1.064.146,00 |
| 21.08.2026 | 23,25 | 23,25 | 22,06 | 22,32 | -1,15% | 1.636.304,00 |
| 20.08.2026 | 23,11 | 23,53 | 22,22 | 22,58 | -3,67% | 1.777.475,00 |
| 19.08.2026 | 24,20 | 24,81 | 23,42 | 23,44 | -1,22% | 1.646.751,00 |
| 18.08.2026 | 22,16 | 24,10 | 22,10 | 23,73 | 6,63% | 2.631.738,00 |
| 17.08.2026 | 22,50 | 22,94 | 21,70 | 22,26 | -2,05% | 1.358.797,00 |
| 14.08.2026 | 22,80 | 22,92 | 22,36 | 22,72 | -1,77% | 1.686.885,00 |
| 13.08.2026 | 23,33 | 23,56 | 22,88 | 23,13 | -1,30% | 1.395.058,00 |
| 12.08.2026 | 23,16 | 23,61 | 22,71 | 23,44 | 0,00% | 1.651.909,00 |
| 11.08.2026 | 22,62 | 23,80 | 22,56 | 23,44 | 2,67% | 1.783.285,00 |
| 10.08.2026 | 22,03 | 23,03 | 21,83 | 22,83 | 1,99% | 2.287.956,00 |
| 07.08.2026 | 17,39 | 22,65 | 17,07 | 22,38 | 19,11% | 5.435.937,00 |
| 06.08.2026 | 19,55 | 19,55 | 18,50 | 18,79 | -4,03% | 3.690.531,00 |
| 05.08.2026 | 19,41 | 19,86 | 19,00 | 19,58 | -2,97% | 3.403.437,00 |
| 04.08.2026 | 19,95 | 20,81 | 19,61 | 20,18 | 0,35% | 2.821.087,00 |
| 03.08.2026 | 19,82 | 20,50 | 19,73 | 20,11 | 3,13% | 3.325.411,00 |
| 31.07.2026 | 19,10 | 19,66 | 18,56 | 19,50 | 2,55% | 1.833.988,00 |
| 30.07.2026 | 18,31 | 19,03 | 18,03 | 19,02 | 2,29% | 2.054.913,00 |
| 29.07.2026 | 17,79 | 18,75 | 17,42 | 18,59 | 4,67% | 1.908.735,00 |
| 28.07.2026 | 17,17 | 18,04 | 17,17 | 17,76 | 3,44% | 1.854.169,00 |
| 27.07.2026 | 17,20 | 17,27 | 16,34 | 17,17 | 0,29% | 1.577.261,00 |
| 24.07.2026 | 17,10 | 17,26 | 16,49 | 17,12 | 1,24% | 1.147.964,00 |
| 23.07.2026 | 16,93 | 17,09 | 16,14 | 16,91 | -0,06% | 1.159.969,00 |
| 22.07.2026 | 17,55 | 17,55 | 16,78 | 16,92 | -3,89% | 1.530.746,00 |
| 21.07.2026 | 17,62 | 18,23 | 17,23 | 17,61 | -2,73% | 1.733.620,00 |
| 20.07.2026 | 16,95 | 18,16 | 16,70 | 18,10 | 5,97% | 1.893.081,00 |
| 17.07.2026 | 16,13 | 17,09 | 15,91 | 17,08 | 4,91% | 2.100.446,00 |
| 16.07.2026 | 15,37 | 16,72 | 15,34 | 16,28 | 6,54% | 1.982.647,00 |
| 15.07.2026 | 15,22 | 15,90 | 15,08 | 15,28 | -1,64% | 1.376.385,00 |
| 14.07.2026 | 15,75 | 16,03 | 14,58 | 15,54 | -4,40% | 1.874.544,00 |
| 13.07.2026 | 15,50 | 16,51 | 15,40 | 16,25 | 5,45% | 1.895.942,00 |
| 10.07.2026 | 15,46 | 15,50 | 15,00 | 15,41 | 0,26% | 1.321.354,00 |
| 09.07.2026 | 15,24 | 15,68 | 14,95 | 15,37 | 1,39% | 1.393.818,00 |
| 08.07.2026 | 15,17 | 15,45 | 14,89 | 15,16 | -1,78% | 1.870.771,00 |
| 07.07.2026 | 15,65 | 15,86 | 14,90 | 15,44 | 0,10% | 1.206.562,00 |
| 06.07.2026 | 15,20 | 15,59 | 14,80 | 15,42 | 0,65% | 1.322.375,00 |
| 02.07.2026 | 15,94 | 16,17 | 15,22 | 15,32 | -2,67% | 1.627.575,00 |
| 01.07.2026 | 15,10 | 15,77 | 15,10 | 15,74 | 4,38% | 1.312.370,00 |
| 30.06.2026 | 15,97 | 15,97 | 15,06 | 15,08 | -4,74% | 1.145.643,00 |
| 29.06.2026 | 16,24 | 16,44 | 15,58 | 15,83 | -2,52% | 1.466.132,00 |
| 26.06.2026 | 15,69 | 16,50 | 15,47 | 16,24 | 3,05% | 3.369.114,00 |
| 25.06.2026 | 15,12 | 15,98 | 15,01 | 15,76 | 4,93% | 2.304.403,00 |
| 24.06.2026 | 14,42 | 15,26 | 14,42 | 15,02 | 4,23% | 2.205.872,00 |
| 23.06.2026 | 14,17 | 14,49 | 13,95 | 14,41 | 0,49% | 3.180.995,00 |
| 22.06.2026 | 15,17 | 15,34 | 14,32 | 14,34 | -6,27% | 2.197.740,00 |
| 18.06.2026 | 15,68 | 15,86 | 15,08 | 15,30 | -0,65% | 2.537.836,00 |
| 17.06.2026 | 16,44 | 17,07 | 15,33 | 15,40 | -7,73% | 2.101.850,00 |
| 16.06.2026 | 16,95 | 17,21 | 16,60 | 16,69 | -0,48% | 1.734.295,00 |
| 15.06.2026 | 16,92 | 17,01 | 16,30 | 16,77 | 1,02% | 1.635.069,00 |
| 12.06.2026 | 15,56 | 16,64 | 15,51 | 16,60 | 5,06% | 1.925.474,00 |
| 11.06.2026 | 15,96 | 16,06 | 15,38 | 15,80 | -2,59% | 3.625.259,00 |
| 10.06.2026 | 17,50 | 17,69 | 15,93 | 16,22 | -7,89% | 2.866.045,00 |
| 09.06.2026 | 18,64 | 18,83 | 17,50 | 17,61 | -4,55% | 2.568.069,00 |
| 08.06.2026 | 19,53 | 20,18 | 18,44 | 18,45 | -4,60% | 2.991.993,00 |
| 05.06.2026 | 19,53 | 20,62 | 19,31 | 19,34 | -0,41% | 2.305.399,00 |
| 04.06.2026 | 18,52 | 19,78 | 18,32 | 19,42 | 7,74% | 2.413.693,00 |
| 03.06.2026 | 18,60 | 18,80 | 17,64 | 18,03 | -3,14% | 2.289.079,00 |
| 02.06.2026 | 18,83 | 19,13 | 18,33 | 18,61 | -2,57% | 1.426.226,00 |
| 01.06.2026 | 19,47 | 20,04 | 17,72 | 19,10 | 11,05% | 5.557.857,00 |
| 29.05.2026 | 16,83 | 18,28 | 16,80 | 17,20 | 2,75% | 3.010.429,00 |
| 28.05.2026 | 14,59 | 16,75 | 14,42 | 16,74 | 13,03% | 4.020.219,00 |
| 27.05.2026 | 14,69 | 14,99 | 14,11 | 14,81 | 1,79% | 2.754.835,00 |
| 26.05.2026 | 15,07 | 15,35 | 14,53 | 14,55 | -2,77% | 2.832.426,00 |
| 22.05.2026 | 15,74 | 15,92 | 14,94 | 14,97 | -5,10% | 1.989.751,00 |
| 21.05.2026 | 14,94 | 15,86 | 14,80 | 15,77 | 4,85% | 2.761.248,00 |
| 20.05.2026 | 13,89 | 15,10 | 13,61 | 15,04 | 8,59% | 1.713.662,00 |
| 19.05.2026 | 13,53 | 14,03 | 13,47 | 13,85 | 2,40% | 1.994.664,00 |
| 18.05.2026 | 13,15 | 13,67 | 12,83 | 13,53 | 5,50% | 4.717.400,00 |
| 15.05.2026 | 13,65 | 13,68 | 12,26 | 12,82 | -9,46% | 6.098.285,00 |
| 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% | 2.639.080,00 |
| 12.05.2026 | 14,74 | 15,34 | 14,42 | 14,70 | -0,41% | 2.358.937,00 |
| 11.05.2026 | 15,16 | 15,35 | 14,18 | 14,76 | -4,65% | 3.363.752,00 |
| 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% | 2.540.349,00 |