Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 60,28 | 60,28 | 59,01 | 59,74 | -2,40% | 1.862,00 |
| 16.04.2025 | 60,32 | 61,21 | 60,28 | 61,21 | 1,63% | 743,00 |
| 15.04.2025 | 59,87 | 60,23 | 59,77 | 60,23 | 1,18% | 10,00 |
| 14.04.2025 | 58,62 | 59,53 | 58,62 | 59,53 | 3,49% | 120,00 |
| 11.04.2025 | 59,36 | 59,36 | 57,52 | 57,52 | -9,30% | 332,00 |
| 10.04.2025 | 65,68 | 65,68 | 63,42 | 63,42 | 9,51% | 145,00 |
| 08.04.2025 | 57,38 | 57,91 | 57,00 | 57,91 | 5,02% | 169,00 |
| 07.04.2025 | 52,36 | 55,14 | 51,62 | 55,14 | 4,35% | 1.007,00 |
| 04.04.2025 | 55,82 | 55,90 | 52,83 | 52,84 | -6,38% | 200,00 |
| 03.04.2025 | 59,95 | 60,07 | 56,44 | 56,44 | -9,35% | 856,00 |
| 02.04.2025 | 61,79 | 62,26 | 61,79 | 62,26 | 0,02% | 67,00 |
| 01.04.2025 | 63,05 | 63,29 | 62,25 | 62,25 | -0,13% | 183,00 |
| 31.03.2025 | 61,88 | 62,33 | 61,85 | 62,33 | -0,53% | 334,00 |
| 28.03.2025 | 64,74 | 64,74 | 62,66 | 62,66 | -4,42% | 54,00 |
| 27.03.2025 | 65,56 | 65,56 | 65,56 | 65,56 | -1,81% | - |
| 26.03.2025 | 66,77 | 66,77 | 66,77 | 66,77 | -1,34% | - |
| 25.03.2025 | 69,56 | 69,76 | 67,68 | 67,68 | -3,11% | 218,00 |
| 24.03.2025 | 69,14 | 69,91 | 69,14 | 69,85 | 3,27% | 2.407,00 |
| 21.03.2025 | 69,35 | 69,35 | 67,64 | 67,64 | -2,34% | 142,00 |
| 20.03.2025 | 66,83 | 69,26 | 66,83 | 69,26 | 5,56% | 126,00 |
| 19.03.2025 | 65,68 | 65,68 | 65,61 | 65,61 | 1,77% | 20,00 |
| 18.03.2025 | 65,10 | 65,10 | 64,47 | 64,47 | -1,24% | 66,00 |
| 17.03.2025 | 64,78 | 65,28 | 64,61 | 65,28 | 0,93% | 4.331,00 |
| 14.03.2025 | 63,34 | 64,68 | 63,34 | 64,68 | 1,71% | 165,00 |
| 13.03.2025 | 64,96 | 65,56 | 63,43 | 63,59 | -1,07% | 405,00 |
| 12.03.2025 | 65,46 | 65,46 | 64,28 | 64,28 | 1,04% | 11,00 |
| 11.03.2025 | 65,76 | 65,93 | 63,62 | 63,62 | -5,31% | 1.241,00 |
| 10.03.2025 | 68,74 | 69,48 | 67,11 | 67,19 | -8,86% | 1.491,00 |
| 07.03.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -2,05% | 1,00 |
| 06.03.2025 | 75,52 | 75,54 | 74,32 | 75,26 | -8,83% | 356,00 |
| 03.03.2025 | 85,11 | 85,11 | 82,36 | 82,55 | -1,53% | 42,00 |
| 28.02.2025 | 83,98 | 83,98 | 83,83 | 83,83 | -2,77% | 1,00 |
| 27.02.2025 | 85,12 | 86,30 | 84,83 | 86,22 | 2,80% | 126,00 |
| 26.02.2025 | 84,27 | 84,27 | 83,87 | 83,87 | -0,49% | 208,00 |
| 25.02.2025 | 86,53 | 86,53 | 84,28 | 84,28 | -2,62% | 44,00 |
| 24.02.2025 | 84,51 | 86,55 | 84,51 | 86,55 | 1,35% | 1.148,00 |
| 21.02.2025 | 85,03 | 85,40 | 84,01 | 85,40 | 0,49% | 165,00 |
| 20.02.2025 | 84,98 | 84,98 | 84,98 | 84,98 | -2,22% | - |
| 19.02.2025 | 86,91 | 86,91 | 86,91 | 86,91 | -0,30% | - |
| 18.02.2025 | 85,60 | 88,54 | 85,16 | 87,17 | 1,74% | 575,00 |
| 17.02.2025 | 85,68 | 85,68 | 85,68 | 85,68 | 1,99% | 9,00 |
| 14.02.2025 | 80,75 | 84,01 | 80,75 | 84,01 | 4,83% | 722,00 |
| 13.02.2025 | 80,73 | 81,31 | 80,14 | 80,14 | -4,65% | 807,00 |
| 12.02.2025 | 84,04 | 84,05 | 84,04 | 84,05 | -0,24% | 55,00 |
| 11.02.2025 | 84,83 | 85,77 | 84,25 | 84,25 | 0,06% | 691,00 |
| 10.02.2025 | 85,44 | 85,44 | 83,30 | 84,20 | -1,23% | 277,00 |
| 07.02.2025 | 85,41 | 85,41 | 85,25 | 85,25 | -0,19% | 41,00 |
| 06.02.2025 | 85,41 | 85,41 | 85,41 | 85,41 | 1,14% | - |
| 05.02.2025 | 83,42 | 84,45 | 83,42 | 84,45 | -0,07% | 15,00 |
| 04.02.2025 | 84,53 | 84,53 | 82,80 | 84,51 | -1,15% | 248,00 |
| 03.02.2025 | 84,38 | 85,49 | 83,92 | 85,49 | 1,76% | 103,00 |
| 31.01.2025 | 84,01 | 84,01 | 84,01 | 84,01 | -0,86% | - |
| 30.01.2025 | 84,65 | 84,74 | 84,65 | 84,74 | 2,42% | 44,00 |
| 29.01.2025 | 85,00 | 85,00 | 82,74 | 82,74 | -2,73% | 180,00 |
| 28.01.2025 | 83,91 | 85,06 | 83,91 | 85,06 | 1,30% | 20,00 |
| 27.01.2025 | 83,90 | 84,49 | 83,03 | 83,97 | 0,08% | 838,00 |
| 24.01.2025 | 83,68 | 83,90 | 83,55 | 83,90 | -0,33% | 127,00 |
| 23.01.2025 | 83,99 | 84,18 | 83,99 | 84,18 | -0,09% | 1,00 |
| 22.01.2025 | 82,77 | 84,26 | 82,77 | 84,26 | 2,27% | 110,00 |
| 21.01.2025 | 82,32 | 82,39 | 82,32 | 82,39 | 1,05% | 150,00 |
| 20.01.2025 | 81,53 | 81,53 | 81,53 | 81,53 | -0,46% | - |
| 17.01.2025 | 82,53 | 83,63 | 81,91 | 81,91 | -0,52% | 29,00 |
| 16.01.2025 | 79,90 | 82,45 | 79,90 | 82,34 | 4,64% | 510,00 |
| 15.01.2025 | 77,06 | 78,69 | 77,06 | 78,69 | 4,07% | 269,00 |
| 14.01.2025 | 75,61 | 75,61 | 75,61 | 75,61 | 1,04% | - |
| 13.01.2025 | 75,73 | 78,98 | 74,83 | 74,83 | -1,33% | 1.271,00 |
| 10.01.2025 | 77,64 | 77,64 | 75,84 | 75,84 | -2,19% | 33,00 |
| 09.01.2025 | 77,54 | 77,54 | 77,54 | 77,54 | -0,50% | - |
| 08.01.2025 | 77,93 | 77,93 | 77,93 | 77,93 | 0,61% | 40,00 |
| 07.01.2025 | 76,84 | 77,46 | 76,84 | 77,46 | 0,60% | 1,00 |
| 06.01.2025 | 78,46 | 78,46 | 77,00 | 77,00 | -1,32% | 189,00 |
| 03.01.2025 | 78,03 | 78,03 | 78,03 | 78,03 | 0,15% | - |
| 02.01.2025 | 75,40 | 77,91 | 75,40 | 77,91 | 1,99% | 134,00 |
| 30.12.2024 | 75,90 | 76,58 | 75,51 | 76,39 | -0,61% | 144,00 |
| 27.12.2024 | 76,86 | 76,86 | 76,86 | 76,86 | 1,64% | - |
| 23.12.2024 | 77,89 | 77,89 | 75,62 | 75,62 | -3,19% | 587,00 |
| 20.12.2024 | 72,07 | 78,11 | 72,07 | 78,11 | 7,71% | 1.845,00 |
| 19.12.2024 | 72,10 | 72,52 | 72,10 | 72,52 | -1,79% | 16,00 |
| 18.12.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 1,19% | - |
| 17.12.2024 | 72,97 | 72,97 | 72,97 | 72,97 | 0,14% | - |
| 16.12.2024 | 73,66 | 73,72 | 71,86 | 72,87 | -5,45% | 26,00 |
| 12.12.2024 | 76,66 | 77,07 | 76,66 | 77,07 | 0,16% | 105,00 |
| 11.12.2024 | 75,68 | 76,95 | 75,30 | 76,95 | 0,55% | 633,00 |
| 10.12.2024 | 74,27 | 76,53 | 74,09 | 76,53 | 4,01% | 377,00 |
| 09.12.2024 | 73,70 | 74,60 | 73,32 | 73,58 | -2,85% | 343,00 |
| 05.12.2024 | 75,74 | 75,74 | 75,74 | 75,74 | -1,80% | - |
| 04.12.2024 | 77,34 | 78,05 | 76,94 | 77,13 | 1,42% | 898,00 |
| 03.12.2024 | 74,59 | 76,05 | 74,59 | 76,05 | 0,26% | 50,00 |
| 02.12.2024 | 74,44 | 75,85 | 74,44 | 75,85 | 2,32% | 6,00 |
| 29.11.2024 | 73,69 | 74,79 | 73,69 | 74,13 | -0,90% | 112,00 |
| 28.11.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 0,85% | - |
| 27.11.2024 | 74,23 | 74,23 | 73,57 | 74,17 | -0,03% | 614,00 |
| 26.11.2024 | 74,67 | 75,11 | 74,19 | 74,19 | 5,93% | 195,00 |
| 25.11.2024 | 70,20 | 70,20 | 70,01 | 70,04 | -0,40% | 145,00 |
| 22.11.2024 | 71,35 | 71,35 | 70,32 | 70,32 | -2,03% | 202,00 |
| 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 |