76,290€
-0,01%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 76,39 | 76,60 | 75,11 | 76,28 | -0,03% | 1.500,00 |
| 29.09.2026 | 76,06 | 76,69 | 75,23 | 76,30 | 0,00% | 90,00 |
| 28.09.2026 | 75,73 | 76,88 | 75,25 | 76,30 | 0,57% | 384,00 |
| 25.09.2026 | 76,72 | 77,19 | 75,78 | 75,87 | -1,34% | 502,00 |
| 24.09.2026 | 77,04 | 77,61 | 76,40 | 76,90 | -0,25% | 378,00 |
| 23.09.2026 | 78,45 | 78,93 | 76,71 | 77,09 | -1,41% | 1.283,00 |
| 22.09.2026 | 77,69 | 79,01 | 77,02 | 78,20 | 0,64% | 216,00 |
| 21.09.2026 | 77,63 | 78,22 | 77,07 | 77,70 | 0,01% | 374,00 |
| 18.09.2026 | 76,82 | 78,29 | 76,40 | 77,69 | 1,40% | 292,00 |
| 17.09.2026 | 76,74 | 76,91 | 75,92 | 76,62 | 0,64% | 1.390,00 |
| 16.09.2026 | 75,01 | 76,92 | 74,78 | 76,13 | 1,64% | 1.519,00 |
| 15.09.2026 | 73,34 | 75,68 | 72,12 | 74,91 | 2,15% | 232,00 |
| 14.09.2026 | 71,56 | 73,58 | 70,73 | 73,33 | 2,32% | 12.929,00 |
| 11.09.2026 | 73,10 | 73,90 | 71,47 | 71,67 | -1,38% | 384,00 |
| 10.09.2026 | 72,11 | 72,93 | 71,05 | 72,67 | 0,79% | 676,00 |
| 09.09.2026 | 72,70 | 73,17 | 71,11 | 72,10 | -0,65% | 569,00 |
| 08.09.2026 | 74,94 | 75,07 | 72,44 | 72,57 | -2,98% | 765,00 |
| 07.09.2026 | 75,60 | 75,60 | 74,80 | 74,80 | -1,19% | 599,00 |
| 04.09.2026 | 77,05 | 77,60 | 75,49 | 75,70 | -1,78% | 293,00 |
| 03.09.2026 | 77,55 | 78,24 | 76,69 | 77,08 | -0,30% | 94,00 |
| 02.09.2026 | 78,02 | 79,18 | 77,29 | 77,31 | -0,48% | 177,00 |
| 01.09.2026 | 78,36 | 79,49 | 77,55 | 77,68 | -0,84% | 529,00 |
| 31.08.2026 | 78,34 | 78,49 | 77,04 | 78,34 | 0,04% | 266,00 |
| 28.08.2026 | 76,77 | 78,39 | 76,30 | 78,31 | 2,07% | 445,00 |
| 27.08.2026 | 76,22 | 77,59 | 75,38 | 76,72 | 0,43% | 319,00 |
| 26.08.2026 | 76,61 | 77,06 | 75,40 | 76,39 | 0,11% | 1.452,00 |
| 25.08.2026 | 78,22 | 78,45 | 76,09 | 76,30 | -2,31% | 637,00 |
| 24.08.2026 | 79,13 | 79,38 | 78,08 | 78,11 | -1,26% | 528,00 |
| 21.08.2026 | 76,98 | 79,27 | 76,41 | 79,11 | 2,33% | 273,00 |
| 20.08.2026 | 77,78 | 78,28 | 76,76 | 77,31 | 0,52% | 29,00 |
| 19.08.2026 | 77,20 | 78,80 | 76,50 | 76,91 | 51,22% | 432,00 |
| 05.05.2026 | 51,31 | 52,01 | 50,34 | 50,86 | -0,94% | 230,00 |
| 04.05.2026 | 52,26 | 52,51 | 50,51 | 51,34 | 7,75% | 1.545,00 |
| 30.04.2026 | 49,24 | 50,78 | 47,13 | 47,65 | -3,36% | 2.283,00 |
| 29.04.2026 | 50,74 | 50,91 | 48,55 | 49,30 | -2,68% | 656,00 |
| 28.04.2026 | 52,38 | 53,33 | 50,49 | 50,66 | -3,06% | 319,00 |
| 27.04.2026 | 52,54 | 52,88 | 52,05 | 52,26 | -0,50% | 999,00 |
| 24.04.2026 | 53,44 | 53,78 | 51,51 | 52,52 | -2,03% | 822,00 |
| 23.04.2026 | 54,08 | 54,49 | 53,03 | 53,61 | -1,02% | 460,00 |
| 22.04.2026 | 53,40 | 54,44 | 53,35 | 54,16 | 1,47% | 167,00 |
| 21.04.2026 | 54,92 | 55,24 | 53,16 | 53,38 | -2,78% | 120,00 |
| 20.04.2026 | 54,22 | 55,46 | 54,02 | 54,90 | 1,08% | 857,00 |
| 17.04.2026 | 52,00 | 54,46 | 51,94 | 54,32 | 4,48% | 150,00 |
| 16.04.2026 | 52,42 | 54,27 | 51,67 | 51,99 | -0,44% | 1.774,00 |
| 15.04.2026 | 53,37 | 54,15 | 52,03 | 52,22 | -2,01% | 1.045,00 |
| 14.04.2026 | 53,69 | 53,94 | 52,56 | 53,29 | -0,80% | 1.483,00 |
| 13.04.2026 | 54,65 | 54,70 | 52,52 | 53,72 | -1,50% | 479,00 |
| 10.04.2026 | 56,18 | 56,30 | 54,27 | 54,54 | -2,79% | 604,00 |
| 09.04.2026 | 56,28 | 56,67 | 55,15 | 56,10 | -0,53% | 210,00 |
| 08.04.2026 | 55,04 | 56,52 | 54,69 | 56,40 | 3,49% | 1.831,00 |
| 07.04.2026 | 54,80 | 55,50 | 54,10 | 54,50 | 1,05% | 336,00 |
| 02.04.2026 | 53,68 | 54,42 | 52,63 | 53,94 | 0,18% | 235,00 |
| 01.04.2026 | 54,39 | 54,73 | 53,49 | 53,84 | -0,91% | 530,00 |
| 31.03.2026 | 54,19 | 55,12 | 53,78 | 54,34 | 0,38% | 1.950,00 |
| 30.03.2026 | 54,05 | 55,13 | 53,78 | 54,13 | 0,26% | 426,00 |
| 27.03.2026 | 57,40 | 57,54 | 53,84 | 53,99 | -5,77% | 452,00 |
| 26.03.2026 | 57,74 | 58,78 | 57,25 | 57,30 | -0,68% | - |
| 25.03.2026 | 57,85 | 58,74 | 56,66 | 57,69 | -0,05% | 805,00 |
| 24.03.2026 | 56,92 | 58,96 | 56,28 | 57,72 | 1,65% | 1.000,00 |
| 23.03.2026 | 57,79 | 59,09 | 56,76 | 56,78 | -1,75% | 5.047,00 |
| 20.03.2026 | 58,18 | 58,87 | 57,32 | 57,79 | -0,52% | 178,00 |
| 19.03.2026 | 58,96 | 59,91 | 58,04 | 58,09 | -1,54% | 75,00 |
| 18.03.2026 | 58,46 | 59,15 | 58,14 | 59,00 | 1,11% | 346,00 |
| 17.03.2026 | 57,72 | 59,56 | 57,55 | 58,36 | 1,04% | - |
| 16.03.2026 | 56,62 | 58,08 | 56,13 | 57,76 | 2,65% | 111,00 |
| 13.03.2026 | 56,88 | 57,20 | 55,80 | 56,27 | -0,72% | 1.364,00 |
| 12.03.2026 | 57,07 | 58,01 | 56,55 | 56,68 | -1,04% | 1.627,00 |
| 11.03.2026 | 58,38 | 58,57 | 56,83 | 57,27 | -1,93% | 26,00 |
| 10.03.2026 | 59,02 | 59,58 | 57,42 | 58,40 | -1,12% | 881,00 |
| 09.03.2026 | 58,12 | 59,33 | 57,11 | 59,06 | 0,79% | 415,00 |
| 06.03.2026 | 60,93 | 61,08 | 58,32 | 58,59 | -3,79% | 654,00 |
| 05.03.2026 | 62,44 | 62,83 | 60,87 | 60,90 | -2,79% | 792,00 |
| 04.03.2026 | 62,79 | 63,25 | 61,22 | 62,65 | -0,21% | 431,00 |
| 03.03.2026 | 62,96 | 63,37 | 62,43 | 62,78 | -0,51% | 465,00 |
| 02.03.2026 | 62,03 | 63,23 | 61,60 | 63,10 | 1,54% | 426,00 |
| 27.02.2026 | 63,03 | 63,06 | 61,80 | 62,15 | -1,45% | 152,00 |
| 26.02.2026 | 61,92 | 63,06 | 61,82 | 63,06 | 1,63% | 410,00 |
| 25.02.2026 | 61,95 | 62,41 | 61,38 | 62,05 | -0,07% | 911,00 |
| 24.02.2026 | 62,20 | 62,48 | 60,20 | 62,10 | -0,14% | 1.499,00 |
| 23.02.2026 | 61,68 | 63,11 | 61,54 | 62,18 | 0,26% | 740,00 |
| 20.02.2026 | 61,53 | 62,33 | 61,22 | 62,02 | 1,03% | 471,00 |
| 19.02.2026 | 61,74 | 62,29 | 60,87 | 61,39 | -0,64% | 285,00 |
| 18.02.2026 | 59,48 | 61,97 | 59,42 | 61,78 | 4,00% | 3.025,00 |
| 17.02.2026 | 59,05 | 60,97 | 58,98 | 59,41 | 0,58% | 962,00 |
| 16.02.2026 | 59,08 | 59,16 | 59,01 | 59,07 | 0,11% | 1.148,00 |
| 13.02.2026 | 54,22 | 60,07 | 53,89 | 59,00 | 6,92% | 1.569,00 |
| 12.02.2026 | 57,45 | 58,00 | 54,67 | 55,18 | -3,85% | 1.447,00 |
| 11.02.2026 | 57,23 | 57,70 | 56,54 | 57,39 | 0,17% | 5.214,00 |
| 10.02.2026 | 58,92 | 59,59 | 57,29 | 57,30 | -2,69% | 597,00 |
| 09.02.2026 | 59,00 | 59,12 | 57,06 | 58,88 | -0,43% | 2.513,00 |
| 06.02.2026 | 59,18 | 59,83 | 58,07 | 59,14 | -0,51% | 834,00 |
| 05.02.2026 | 60,09 | 61,01 | 59,10 | 59,44 | -0,48% | 1.065,00 |
| 04.02.2026 | 60,52 | 61,28 | 59,71 | 59,73 | -1,47% | 1.209,00 |
| 03.02.2026 | 61,44 | 63,78 | 59,88 | 60,62 | -1,50% | 645,00 |
| 02.02.2026 | 61,21 | 62,37 | 61,06 | 61,54 | -0,16% | 2.019,00 |
| 30.01.2026 | 61,88 | 62,83 | 61,33 | 61,64 | -0,34% | 732,00 |
| 29.01.2026 | 61,25 | 62,03 | 60,66 | 61,85 | 0,75% | 555,00 |
| 28.01.2026 | 61,49 | 62,07 | 60,70 | 61,39 | 0,28% | 3.093,00 |
| 27.01.2026 | 61,82 | 62,21 | 60,17 | 61,22 | -0,84% | 480,00 |
| 26.01.2026 | 61,45 | 62,28 | 61,13 | 61,74 | 0,24% | 1.777,00 |