14,150€
0,35%
Echtzeit-Aktienkurs Tandem Diabetes Care Inc.
Bid:
Ask:
Aktienkurse zur Tandem Diabetes Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 14,40 | 14,40 | 14,10 | 14,10 | -9,03% | 1.450,00 |
| 09.06.2026 | 15,80 | 15,80 | 15,50 | 15,50 | -5,49% | 880,00 |
| 08.06.2026 | 16,80 | 17,40 | 16,40 | 16,40 | -7,87% | - |
| 05.06.2026 | 16,75 | 17,85 | 16,65 | 17,80 | 6,59% | - |
| 04.06.2026 | 15,50 | 16,70 | 15,30 | 16,70 | 4,38% | 1.508,00 |
| 03.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 30,00 |
| 02.06.2026 | 16,60 | 16,60 | 15,70 | 15,70 | -7,10% | 1.792,00 |
| 01.06.2026 | 16,00 | 16,90 | 15,80 | 16,90 | 14,97% | 5.533,00 |
| 29.05.2026 | 14,50 | 14,80 | 14,50 | 14,70 | 5,00% | 1.194,00 |
| 28.05.2026 | 12,90 | 14,00 | 12,80 | 14,00 | 10,24% | 3.751,00 |
| 27.05.2026 | 12,50 | 12,70 | 12,50 | 12,70 | -2,31% | 2.194,00 |
| 26.05.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 1.021,00 |
| 25.05.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -2,29% | - |
| 22.05.2026 | 13,50 | 13,60 | 13,10 | 13,10 | -0,76% | 656,00 |
| 21.05.2026 | 12,80 | 13,20 | 12,80 | 13,20 | 10,00% | 590,00 |
| 20.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 52,00 |
| 19.05.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | 674,00 |
| 18.05.2026 | 11,00 | 11,60 | 11,00 | 11,60 | 8,41% | 1.497,00 |
| 15.05.2026 | 12,20 | 12,20 | 10,70 | 10,70 | -13,01% | 1.010,00 |
| 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 | 0,92% | 8,00 |
| 30.04.2026 | 15,55 | 16,35 | 15,35 | 16,35 | 5,48% | - |
| 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 | -1,68% | 635,00 |
| 23.04.2026 | 17,70 | 18,45 | 17,55 | 17,90 | 1,70% | - |
| 22.04.2026 | 17,10 | 17,85 | 17,05 | 17,60 | -0,56% | - |
| 21.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 1.104,00 |
| 20.04.2026 | 17,50 | 18,55 | 17,35 | 18,10 | 4,02% | - |
| 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 | -1,81% | 1.088,00 |
| 09.04.2026 | 16,60 | 16,75 | 16,25 | 16,60 | 0,00% | - |
| 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 | -7,53% | 75,00 |
| 27.03.2026 | 20,40 | 20,49 | 18,70 | 18,79 | -6,91% | - |
| 26.03.2026 | 20,83 | 21,08 | 20,18 | 20,18 | -3,42% | - |
| 25.03.2026 | 21,39 | 21,88 | 20,60 | 20,90 | -1,35% | - |
| 24.03.2026 | 21,70 | 21,88 | 20,77 | 21,18 | -5,78% | - |
| 23.03.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 5,34% | 27,00 |
| 20.03.2026 | 21,33 | 21,39 | 20,82 | 21,34 | -0,09% | - |
| 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 | -1,09% | 8,00 |
| 13.03.2026 | 18,17 | 19,03 | 18,02 | 18,89 | 0,72% | - |
| 12.03.2026 | 19,08 | 19,46 | 18,54 | 18,76 | -0,32% | - |
| 11.03.2026 | 18,91 | 19,39 | 18,70 | 18,82 | 0,91% | - |
| 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 | -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% | - |