18,203€
-6,80%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,61% | 50,00 |
| 04.03.2026 | 20,40 | 21,05 | 20,20 | 20,69 | 0,00% | - |
| 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 | 1,32% | 3,00 |
| 05.02.2026 | 16,10 | 16,34 | 15,90 | 16,06 | -2,80% | - |
| 04.02.2026 | 16,46 | 16,79 | 16,00 | 16,52 | 0,92% | - |
| 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 | 4,13% | 651,00 |
| 30.01.2026 | 16,50 | 16,55 | 16,43 | 16,54 | 2,32% | - |
| 29.01.2026 | 15,97 | 16,26 | 15,87 | 16,16 | -0,66% | - |
| 28.01.2026 | 16,81 | 17,21 | 16,21 | 16,27 | -4,59% | - |
| 27.01.2026 | 17,09 | 17,31 | 16,71 | 17,05 | 0,74% | - |
| 26.01.2026 | 16,81 | 17,03 | 16,61 | 16,93 | -1,53% | - |
| 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 | 0,72% | 200,00 |
| 21.01.2026 | 17,70 | 18,00 | 17,32 | 17,63 | 4,46% | - |
| 20.01.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -1,55% | 1,00 |
| 19.01.2026 | 17,17 | 17,20 | 17,15 | 17,15 | -5,28% | - |
| 16.01.2026 | 18,26 | 18,26 | 18,10 | 18,10 | -0,85% | 535,00 |
| 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 | -1,70% | 269,00 |
| 12.01.2026 | 18,53 | 18,94 | 18,14 | 18,49 | -0,72% | - |
| 09.01.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -2,45% | 12,00 |
| 08.01.2026 | 19,42 | 19,96 | 19,06 | 19,09 | -4,25% | - |
| 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 | -1,89% | 52,00 |
| 17.12.2025 | 19,30 | 19,70 | 19,04 | 19,49 | 2,19% | - |
| 16.12.2025 | 19,00 | 19,80 | 19,00 | 19,07 | 3,08% | 3.575,00 |
| 15.12.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 3,40% | 86,00 |
| 12.12.2025 | 17,88 | 18,22 | 17,86 | 17,89 | 0,58% | - |
| 11.12.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -2,39% | 1.016,00 |
| 10.12.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 3,08% | 45,00 |
| 09.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,27% | 1,00 |
| 08.12.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 1,08% | 1,00 |
| 05.12.2025 | 17,76 | 18,14 | 17,68 | 17,90 | 3,57% | - |
| 04.12.2025 | 16,96 | 17,28 | 16,96 | 17,28 | -0,07% | 1.209,00 |
| 03.12.2025 | 16,86 | 17,44 | 16,75 | 17,29 | -0,83% | - |
| 02.12.2025 | 17,66 | 18,13 | 17,39 | 17,44 | 0,19% | - |
| 01.12.2025 | 17,93 | 17,93 | 17,41 | 17,41 | -3,76% | 13,00 |
| 28.11.2025 | 17,90 | 18,20 | 17,53 | 18,09 | 1,60% | - |
| 27.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,22% | 5,00 |
| 26.11.2025 | 18,46 | 18,46 | 17,84 | 17,84 | -5,41% | 635,00 |
| 25.11.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 1,33% | 1.335,00 |
| 24.11.2025 | 18,50 | 18,84 | 18,15 | 18,61 | 0,69% | - |
| 21.11.2025 | 17,12 | 18,49 | 17,12 | 18,49 | 7,36% | 2.103,00 |
| 20.11.2025 | 16,33 | 17,45 | 16,27 | 17,22 | 5,34% | - |
| 19.11.2025 | 16,20 | 16,45 | 16,20 | 16,35 | 0,34% | 136,00 |
| 18.11.2025 | 15,83 | 16,29 | 15,83 | 16,29 | 0,52% | 2.441,00 |
| 17.11.2025 | 16,16 | 16,45 | 16,15 | 16,21 | 6,75% | 539,00 |
| 14.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,46% | 261,00 |
| 13.11.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -3,76% | 50,00 |
| 12.11.2025 | 15,02 | 16,00 | 14,99 | 15,70 | 2,35% | 1.194,00 |
| 11.11.2025 | 14,27 | 15,50 | 14,27 | 15,34 | 13,00% | 2.237,00 |
| 10.11.2025 | 14,10 | 14,10 | 13,58 | 13,58 | -3,79% | 200,00 |
| 07.11.2025 | 13,40 | 14,31 | 13,40 | 14,11 | 19,22% | 2.706,00 |
| 06.11.2025 | 11,82 | 11,84 | 11,82 | 11,84 | -9,93% | 756,00 |
| 05.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,90% | 1,00 |
| 04.11.2025 | 12,41 | 12,91 | 12,14 | 12,90 | 7,73% | - |
| 03.11.2025 | 12,23 | 12,26 | 11,97 | 11,97 | -0,04% | 43,00 |
| 31.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -5,71% | 1.000,00 |
| 30.10.2025 | 13,01 | 13,03 | 12,70 | 12,70 | -1,44% | 460,00 |
| 29.10.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -1,58% | 8,00 |
| 28.10.2025 | 12,82 | 13,30 | 12,62 | 13,09 | 0,71% | - |
| 27.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,91% | 648,00 |
| 24.10.2025 | 12,64 | 12,68 | 12,56 | 12,63 | -1,69% | - |
| 23.10.2025 | 12,89 | 13,02 | 12,67 | 12,85 | -2,54% | - |
| 22.10.2025 | 13,27 | 13,66 | 13,18 | 13,19 | -0,26% | - |
| 21.10.2025 | 13,50 | 13,50 | 13,22 | 13,22 | 3,36% | 1.199,00 |
| 20.10.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 1,39% | 5,00 |
| 17.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,74% | 25,00 |
| 16.10.2025 | 12,76 | 12,97 | 12,61 | 12,97 | -0,23% | 3.325,00 |
| 15.10.2025 | 12,48 | 13,00 | 12,32 | 13,00 | 6,12% | 293,00 |
| 14.10.2025 | 12,08 | 12,25 | 12,08 | 12,25 | 1,24% | 12,00 |
| 13.10.2025 | 12,06 | 12,32 | 12,06 | 12,10 | -1,14% | 155,00 |