71,130€
-0,91%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 71,57 | 72,00 | 71,42 | 71,78 | 2,98% | 930,00 |
| 20.11.2024 | 71,55 | 71,55 | 69,70 | 69,70 | -3,03% | 21,00 |
| 19.11.2024 | 72,15 | 72,15 | 71,79 | 71,88 | -2,24% | 230,00 |
| 18.11.2024 | 72,96 | 73,72 | 71,82 | 73,53 | 1,94% | 232,00 |
| 15.11.2024 | 70,77 | 73,44 | 70,51 | 72,13 | 2,78% | 591,00 |
| 14.11.2024 | 69,16 | 70,18 | 68,39 | 70,18 | 2,66% | 224,00 |
| 13.11.2024 | 70,01 | 70,01 | 68,36 | 68,36 | 3,67% | 300,00 |
| 12.11.2024 | 65,98 | 65,98 | 65,69 | 65,94 | -1,79% | 192,00 |
| 11.11.2024 | 65,37 | 67,14 | 65,37 | 67,14 | 3,63% | 1.103,00 |
| 08.11.2024 | 63,99 | 64,79 | 63,99 | 64,79 | 2,55% | 1.906,00 |
| 07.11.2024 | 63,99 | 63,99 | 63,18 | 63,18 | -1,06% | 692,00 |
| 06.11.2024 | 65,24 | 65,77 | 63,39 | 63,86 | 0,27% | 686,00 |
| 05.11.2024 | 64,21 | 64,21 | 63,34 | 63,69 | -0,87% | 523,00 |
| 04.11.2024 | 64,25 | 64,25 | 64,25 | 64,25 | -1,44% | 13,00 |
| 01.11.2024 | 65,45 | 65,45 | 64,58 | 65,19 | 0,42% | 104,00 |
| 31.10.2024 | 65,85 | 65,85 | 64,61 | 64,92 | -1,19% | 130,00 |
| 30.10.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,48% | - |
| 29.10.2024 | 66,33 | 66,33 | 66,02 | 66,02 | -1,45% | 5,00 |
| 28.10.2024 | 67,97 | 68,57 | 66,47 | 66,99 | -1,70% | 227,00 |
| 25.10.2024 | 66,95 | 68,37 | 66,95 | 68,15 | -1,09% | 662,00 |
| 24.10.2024 | 67,39 | 68,90 | 67,11 | 68,90 | 2,36% | 763,00 |
| 23.10.2024 | 68,15 | 68,15 | 67,31 | 67,31 | 0,76% | 108,00 |
| 22.10.2024 | 66,89 | 66,89 | 66,70 | 66,80 | -0,65% | 388,00 |
| 21.10.2024 | 66,79 | 67,55 | 66,60 | 67,24 | 2,20% | 1.360,00 |
| 18.10.2024 | 64,13 | 66,13 | 64,13 | 65,79 | 2,43% | 229,00 |
| 17.10.2024 | 64,23 | 64,23 | 64,23 | 64,23 | 1,61% | - |
| 16.10.2024 | 61,52 | 63,58 | 61,52 | 63,21 | 1,01% | 594,00 |
| 15.10.2024 | 63,61 | 63,61 | 62,58 | 62,58 | -1,48% | 105,00 |
| 14.10.2024 | 63,77 | 63,89 | 63,52 | 63,52 | -0,41% | 504,00 |
| 11.10.2024 | 63,80 | 63,80 | 63,29 | 63,78 | 0,49% | 112,00 |
| 10.10.2024 | 63,47 | 63,47 | 63,47 | 63,47 | 0,62% | - |
| 09.10.2024 | 63,08 | 63,08 | 63,08 | 63,08 | 0,06% | - |
| 08.10.2024 | 63,46 | 63,46 | 63,04 | 63,04 | 1,48% | 52,00 |
| 07.10.2024 | 62,19 | 62,19 | 62,12 | 62,12 | 0,52% | 1,00 |
| 04.10.2024 | 59,68 | 62,37 | 59,57 | 61,80 | 2,54% | 571,00 |
| 03.10.2024 | 60,71 | 60,71 | 60,27 | 60,27 | 1,01% | 194,00 |
| 02.10.2024 | 59,49 | 59,67 | 59,49 | 59,67 | 0,44% | 85,00 |
| 01.10.2024 | 60,36 | 60,36 | 59,41 | 59,41 | -1,57% | 29,00 |
| 30.09.2024 | 60,16 | 60,68 | 59,69 | 60,36 | -0,84% | 66,00 |
| 27.09.2024 | 60,62 | 60,87 | 60,38 | 60,87 | 1,37% | 52,00 |
| 26.09.2024 | 60,05 | 60,40 | 59,99 | 60,05 | -0,73% | 352,00 |
| 25.09.2024 | 60,65 | 61,62 | 60,49 | 60,49 | -2,29% | 785,00 |
| 24.09.2024 | 62,56 | 62,57 | 61,91 | 61,91 | -2,16% | 120,00 |
| 23.09.2024 | 63,36 | 63,36 | 63,10 | 63,28 | -0,47% | 102,00 |
| 20.09.2024 | 63,98 | 63,98 | 63,58 | 63,58 | -1,33% | 37,00 |
| 19.09.2024 | 63,10 | 64,78 | 62,86 | 64,44 | 2,60% | 372,00 |
| 18.09.2024 | 62,28 | 62,81 | 62,28 | 62,81 | -0,11% | 3,00 |
| 17.09.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -2,00% | - |
| 16.09.2024 | 62,70 | 64,16 | 62,45 | 64,16 | 2,89% | 444,00 |
| 13.09.2024 | 61,99 | 62,36 | 61,90 | 62,36 | 0,55% | 201,00 |
| 12.09.2024 | 61,96 | 62,59 | 61,31 | 62,02 | 1,03% | 202,00 |
| 11.09.2024 | 62,32 | 62,32 | 61,39 | 61,39 | -1,46% | 25,00 |
| 10.09.2024 | 63,10 | 63,20 | 62,30 | 62,30 | -3,20% | 475,00 |
| 09.09.2024 | 61,86 | 64,36 | 61,86 | 64,36 | 5,96% | 551,00 |
| 06.09.2024 | 61,84 | 62,46 | 60,74 | 60,74 | -0,64% | 225,00 |
| 05.09.2024 | 62,98 | 63,00 | 61,13 | 61,13 | -3,14% | 364,00 |
| 04.09.2024 | 63,11 | 63,11 | 63,11 | 63,11 | 0,49% | - |
| 03.09.2024 | 62,84 | 62,84 | 62,80 | 62,80 | 0,21% | 253,00 |
| 02.09.2024 | 62,99 | 62,99 | 62,67 | 62,67 | -0,49% | 29,00 |
| 30.08.2024 | 62,85 | 63,55 | 62,50 | 62,98 | -0,65% | 281,00 |
| 29.08.2024 | 63,39 | 63,39 | 63,39 | 63,39 | -0,77% | - |
| 28.08.2024 | 64,71 | 64,73 | 63,88 | 63,88 | -1,93% | 3.503,00 |
| 27.08.2024 | 65,93 | 65,93 | 65,14 | 65,14 | -2,40% | 256,00 |
| 26.08.2024 | 66,12 | 66,74 | 66,11 | 66,74 | 1,21% | 633,00 |
| 23.08.2024 | 65,41 | 65,94 | 65,34 | 65,94 | 0,15% | 123,00 |
| 22.08.2024 | 65,26 | 65,84 | 65,26 | 65,84 | 0,81% | 34,00 |
| 21.08.2024 | 65,31 | 65,31 | 65,31 | 65,31 | -2,10% | - |
| 20.08.2024 | 70,42 | 70,65 | 65,99 | 66,71 | -3,86% | 1.398,00 |
| 19.08.2024 | 67,47 | 69,39 | 67,47 | 69,39 | 3,07% | 56,00 |
| 16.08.2024 | 65,77 | 67,92 | 65,77 | 67,32 | 3,57% | 340,00 |
| 15.08.2024 | 64,31 | 65,00 | 64,06 | 65,00 | 1,74% | 97,00 |
| 14.08.2024 | 64,46 | 64,46 | 63,20 | 63,89 | -2,26% | 611,00 |
| 13.08.2024 | 66,46 | 66,46 | 64,73 | 65,37 | -0,02% | 535,00 |
| 12.08.2024 | 64,53 | 65,38 | 64,16 | 65,38 | -0,03% | 396,00 |
| 09.08.2024 | 64,36 | 65,74 | 64,36 | 65,40 | 0,15% | 135,00 |
| 08.08.2024 | 63,29 | 65,61 | 63,29 | 65,30 | 0,43% | 278,00 |
| 07.08.2024 | 69,67 | 70,15 | 65,02 | 65,02 | -6,42% | 645,00 |
| 06.08.2024 | 67,75 | 70,46 | 66,49 | 69,48 | 8,16% | 497,00 |
| 05.08.2024 | 58,60 | 64,28 | 58,60 | 64,24 | -1,17% | 3.302,00 |
| 02.08.2024 | 64,14 | 65,06 | 63,63 | 65,00 | -1,19% | 666,00 |
| 01.08.2024 | 62,89 | 65,78 | 62,74 | 65,78 | 1,31% | 474,00 |
| 31.07.2024 | 65,00 | 65,32 | 64,44 | 64,93 | 0,67% | 647,00 |
| 30.07.2024 | 62,32 | 65,33 | 62,29 | 64,50 | 3,70% | 2.349,00 |
| 29.07.2024 | 59,46 | 63,06 | 59,16 | 62,20 | 7,22% | 3.575,00 |
| 26.07.2024 | 63,99 | 65,52 | 58,01 | 58,01 | -43,33% | 8.868,00 |
| 25.07.2024 | 103,06 | 103,94 | 102,12 | 102,36 | 0,33% | 146,00 |
| 24.07.2024 | 103,72 | 103,72 | 101,92 | 102,02 | -1,77% | 41,00 |
| 23.07.2024 | 102,36 | 103,86 | 102,18 | 103,86 | 1,49% | 39,00 |
| 22.07.2024 | 102,34 | 102,34 | 102,34 | 102,34 | 0,73% | - |
| 19.07.2024 | 102,26 | 102,26 | 101,60 | 101,60 | -2,78% | 49,00 |
| 18.07.2024 | 104,74 | 104,96 | 103,92 | 104,50 | -0,48% | 37,00 |
| 17.07.2024 | 106,10 | 106,10 | 105,00 | 105,00 | -0,53% | 127,00 |
| 16.07.2024 | 105,56 | 105,56 | 105,56 | 105,56 | 1,40% | - |
| 15.07.2024 | 105,64 | 105,64 | 104,10 | 104,10 | -1,25% | 10,00 |
| 12.07.2024 | 103,74 | 105,42 | 103,74 | 105,42 | 1,00% | 28,00 |
| 11.07.2024 | 104,38 | 104,38 | 104,38 | 104,38 | 2,94% | 3,00 |
| 10.07.2024 | 101,40 | 101,40 | 101,40 | 101,40 | -1,48% | - |
| 09.07.2024 | 102,92 | 102,92 | 102,92 | 102,92 | 0,45% | - |
| 08.07.2024 | 104,70 | 104,70 | 102,46 | 102,46 | -1,18% | 90,00 |
| 05.07.2024 | 102,94 | 103,68 | 102,94 | 103,68 | 1,29% | 20,00 |