53,865€
-0,93%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 54,05 | 54,05 | 53,17 | 53,87 | -0,92% | 632,00 |
| 01.04.2026 | 54,98 | 54,98 | 54,23 | 54,37 | -0,13% | 260,00 |
| 31.03.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -0,04% | - |
| 30.03.2026 | 54,24 | 54,81 | 54,15 | 54,46 | -6,46% | 346,00 |
| 26.03.2026 | 58,13 | 58,22 | 58,13 | 58,22 | 0,76% | 100,00 |
| 25.03.2026 | 57,02 | 57,78 | 57,02 | 57,78 | 1,14% | 65,00 |
| 24.03.2026 | 58,14 | 58,39 | 57,13 | 57,13 | -1,24% | 145,00 |
| 23.03.2026 | 58,14 | 58,31 | 57,85 | 57,85 | -0,60% | 66,00 |
| 20.03.2026 | 57,79 | 58,20 | 57,79 | 58,20 | -0,38% | 356,00 |
| 19.03.2026 | 59,06 | 59,06 | 58,42 | 58,42 | -0,39% | 181,00 |
| 18.03.2026 | 58,23 | 58,65 | 58,23 | 58,65 | -0,88% | 1,00 |
| 17.03.2026 | 59,17 | 59,17 | 59,17 | 59,17 | 2,53% | 200,00 |
| 16.03.2026 | 57,08 | 57,71 | 57,08 | 57,71 | 2,16% | 69,00 |
| 13.03.2026 | 56,49 | 56,49 | 56,49 | 56,49 | -1,65% | - |
| 12.03.2026 | 57,49 | 57,86 | 57,44 | 57,44 | 0,40% | 243,00 |
| 11.03.2026 | 57,99 | 58,45 | 57,21 | 57,21 | -1,95% | 1.045,00 |
| 10.03.2026 | 59,13 | 59,13 | 58,35 | 58,35 | 0,07% | 6,00 |
| 09.03.2026 | 58,73 | 58,73 | 58,06 | 58,31 | -1,74% | 26,00 |
| 06.03.2026 | 60,92 | 60,92 | 59,34 | 59,34 | -3,48% | 963,00 |
| 05.03.2026 | 61,48 | 61,48 | 61,48 | 61,48 | -1,80% | - |
| 04.03.2026 | 62,81 | 62,81 | 61,89 | 62,61 | -0,59% | 45,00 |
| 03.03.2026 | 62,98 | 62,98 | 62,98 | 62,98 | 2,24% | - |
| 02.03.2026 | 61,60 | 62,29 | 61,60 | 61,60 | -0,81% | 210,00 |
| 27.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,83% | - |
| 26.02.2026 | 62,62 | 62,62 | 62,62 | 62,62 | 1,33% | - |
| 25.02.2026 | 61,76 | 61,83 | 61,76 | 61,80 | 0,24% | 19,00 |
| 24.02.2026 | 62,31 | 62,62 | 61,50 | 61,65 | -2,19% | 166,00 |
| 23.02.2026 | 61,77 | 63,03 | 61,77 | 63,03 | 2,42% | 331,00 |
| 20.02.2026 | 61,57 | 61,57 | 61,54 | 61,54 | 0,79% | 169,00 |
| 19.02.2026 | 62,23 | 62,23 | 61,06 | 61,06 | 2,50% | 51,00 |
| 18.02.2026 | 59,33 | 59,57 | 59,33 | 59,57 | -0,42% | 13,00 |
| 17.02.2026 | 59,45 | 60,07 | 59,45 | 59,82 | 0,25% | 282,00 |
| 16.02.2026 | 59,67 | 59,67 | 59,67 | 59,67 | 2,23% | 2,00 |
| 13.02.2026 | 54,31 | 58,37 | 53,95 | 58,37 | 4,72% | 1.016,00 |
| 12.02.2026 | 56,44 | 56,44 | 55,74 | 55,74 | -2,99% | 131,00 |
| 11.02.2026 | 57,39 | 57,46 | 56,78 | 57,46 | -1,05% | 374,00 |
| 10.02.2026 | 59,03 | 59,36 | 57,72 | 58,07 | -0,70% | 1.471,00 |
| 09.02.2026 | 59,37 | 59,37 | 57,64 | 58,48 | -1,43% | 913,00 |
| 06.02.2026 | 60,09 | 60,09 | 58,83 | 59,33 | -0,47% | 90,00 |
| 05.02.2026 | 60,23 | 60,95 | 59,61 | 59,61 | -1,81% | 478,00 |
| 04.02.2026 | 60,43 | 60,99 | 60,20 | 60,71 | -0,49% | 861,00 |
| 03.02.2026 | 63,60 | 63,60 | 61,01 | 61,01 | -1,66% | 601,00 |
| 02.02.2026 | 60,95 | 62,12 | 60,95 | 62,04 | 0,57% | 126,00 |
| 30.01.2026 | 61,10 | 62,14 | 61,10 | 61,69 | 0,64% | 94,00 |
| 28.01.2026 | 61,14 | 61,30 | 61,14 | 61,30 | 1,07% | 50,00 |
| 27.01.2026 | 61,90 | 61,90 | 60,30 | 60,65 | -1,45% | 1.047,00 |
| 26.01.2026 | 60,30 | 61,54 | 60,30 | 61,54 | 0,07% | 72,00 |
| 23.01.2026 | 63,11 | 63,32 | 61,36 | 61,50 | -0,85% | 189,00 |
| 22.01.2026 | 61,74 | 62,03 | 61,70 | 62,03 | 1,16% | 347,00 |
| 21.01.2026 | 60,00 | 61,32 | 59,71 | 61,32 | 1,47% | 522,00 |
| 20.01.2026 | 58,84 | 60,43 | 58,12 | 60,43 | 0,22% | 816,00 |
| 16.01.2026 | 59,92 | 60,30 | 59,92 | 60,30 | 1,17% | 130,00 |
| 15.01.2026 | 60,10 | 60,10 | 58,78 | 59,60 | -1,10% | 340,00 |
| 14.01.2026 | 60,26 | 60,26 | 60,26 | 60,26 | 0,79% | - |
| 13.01.2026 | 60,58 | 60,58 | 59,46 | 59,79 | 5,95% | 115,00 |
| 12.01.2026 | 57,88 | 57,99 | 56,43 | 56,43 | -2,74% | 3.467,00 |
| 09.01.2026 | 57,19 | 58,02 | 56,80 | 58,02 | -0,38% | 171,00 |
| 08.01.2026 | 58,56 | 58,56 | 58,24 | 58,24 | -3,11% | 619,00 |
| 07.01.2026 | 59,96 | 60,11 | 59,12 | 60,11 | 0,84% | 367,00 |
| 06.01.2026 | 59,62 | 59,62 | 59,61 | 59,61 | 5,06% | 60,00 |
| 05.01.2026 | 56,39 | 56,80 | 56,39 | 56,74 | 0,50% | 312,00 |
| 02.01.2026 | 56,96 | 56,96 | 56,46 | 56,46 | -1,57% | 113,00 |
| 30.12.2025 | 56,81 | 57,36 | 56,81 | 57,36 | -0,55% | 184,00 |
| 29.12.2025 | 56,58 | 57,68 | 56,58 | 57,68 | 1,98% | 211,00 |
| 23.12.2025 | 57,64 | 57,64 | 56,56 | 56,56 | -1,69% | 9,00 |
| 22.12.2025 | 55,04 | 57,57 | 55,04 | 57,53 | 2,02% | 90,00 |
| 19.12.2025 | 56,39 | 56,39 | 56,39 | 56,39 | 0,11% | 50,00 |
| 18.12.2025 | 56,41 | 56,41 | 56,23 | 56,33 | -1,23% | 305,00 |
| 17.12.2025 | 57,45 | 57,45 | 57,03 | 57,03 | 1,97% | 30,00 |
| 16.12.2025 | 55,42 | 55,93 | 55,42 | 55,93 | -1,17% | 308,00 |
| 15.12.2025 | 57,39 | 57,52 | 56,59 | 56,59 | -1,41% | 81,00 |
| 12.12.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,81% | - |
| 11.12.2025 | 57,87 | 57,87 | 57,87 | 57,87 | 0,40% | - |
| 10.12.2025 | 56,60 | 57,64 | 56,60 | 57,64 | 3,39% | 26,00 |
| 09.12.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 0,72% | 1,00 |
| 08.12.2025 | 56,25 | 56,25 | 55,35 | 55,35 | -2,95% | 45,00 |
| 05.12.2025 | 56,34 | 57,03 | 56,34 | 57,03 | 3,41% | 2,00 |
| 04.12.2025 | 55,79 | 55,79 | 55,15 | 55,15 | -0,93% | 3,00 |
| 03.12.2025 | 55,21 | 55,67 | 55,21 | 55,67 | -0,85% | 3,00 |
| 02.12.2025 | 55,10 | 56,15 | 55,10 | 56,15 | 2,59% | 984,00 |
| 01.12.2025 | 54,44 | 54,73 | 54,04 | 54,73 | -0,33% | 556,00 |
| 28.11.2025 | 54,94 | 54,94 | 54,91 | 54,91 | 1,78% | 7,00 |
| 27.11.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 0,15% | - |
| 26.11.2025 | 53,28 | 53,87 | 53,22 | 53,87 | -1,72% | 175,00 |
| 25.11.2025 | 53,69 | 55,11 | 53,31 | 54,81 | 2,31% | 1.023,00 |
| 24.11.2025 | 52,55 | 53,57 | 52,55 | 53,57 | 2,80% | 8,00 |
| 21.11.2025 | 52,12 | 52,12 | 52,11 | 52,11 | 0,21% | 2,00 |
| 20.11.2025 | 52,09 | 52,09 | 51,49 | 52,00 | 0,29% | 380,00 |
| 19.11.2025 | 51,73 | 52,33 | 51,53 | 51,85 | 0,02% | 242,00 |
| 18.11.2025 | 50,13 | 51,84 | 50,13 | 51,84 | 2,29% | 565,00 |
| 17.11.2025 | 50,19 | 50,83 | 50,15 | 50,68 | -0,55% | 417,00 |
| 14.11.2025 | 51,42 | 51,43 | 50,51 | 50,96 | -1,28% | 391,00 |
| 13.11.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 2,32% | - |
| 12.11.2025 | 50,25 | 50,45 | 50,24 | 50,45 | 3,64% | 84,00 |
| 11.11.2025 | 48,02 | 48,68 | 47,69 | 48,68 | 2,98% | 548,00 |
| 10.11.2025 | 47,80 | 47,80 | 47,00 | 47,27 | -0,75% | 196,00 |
| 07.11.2025 | 50,47 | 50,77 | 47,63 | 47,63 | -4,30% | 801,00 |
| 06.11.2025 | 51,64 | 51,73 | 49,77 | 49,77 | -2,76% | 800,00 |
| 05.11.2025 | 53,08 | 53,15 | 51,18 | 51,18 | -3,12% | 1.046,00 |
| 04.11.2025 | 52,50 | 54,10 | 52,50 | 52,83 | 1,23% | 322,00 |