73,900€
-0,09%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 73,46 | 74,50 | 73,42 | 73,97 | 1,22% | 36,00 |
| 26.06.2025 | 73,08 | 73,08 | 73,08 | 73,08 | -1,42% | - |
| 25.06.2025 | 74,31 | 74,31 | 74,13 | 74,13 | 6,57% | 29,00 |
| 24.06.2025 | 68,89 | 69,56 | 68,89 | 69,56 | 1,59% | 12,00 |
| 23.06.2025 | 68,50 | 68,50 | 68,47 | 68,47 | -2,31% | 26,00 |
| 20.06.2025 | 71,03 | 71,03 | 70,09 | 70,09 | 0,47% | 186,00 |
| 19.06.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -1,30% | - |
| 18.06.2025 | 70,67 | 70,72 | 70,46 | 70,68 | -1,44% | 127,00 |
| 17.06.2025 | 71,27 | 71,71 | 71,27 | 71,71 | 0,29% | 1,00 |
| 16.06.2025 | 71,64 | 71,64 | 70,59 | 71,50 | -0,11% | 30,00 |
| 13.06.2025 | 70,93 | 71,64 | 70,92 | 71,58 | 0,73% | 178,00 |
| 12.06.2025 | 71,06 | 71,06 | 71,06 | 71,06 | -2,59% | - |
| 11.06.2025 | 73,86 | 73,86 | 72,95 | 72,95 | -2,38% | 202,00 |
| 10.06.2025 | 75,54 | 75,54 | 74,72 | 74,73 | -0,76% | 48,00 |
| 09.06.2025 | 76,13 | 76,13 | 75,30 | 75,30 | -0,57% | 106,00 |
| 06.06.2025 | 75,73 | 75,73 | 75,73 | 75,73 | 1,18% | - |
| 05.06.2025 | 74,97 | 74,97 | 74,40 | 74,85 | -0,95% | 105,00 |
| 04.06.2025 | 75,98 | 75,98 | 75,57 | 75,57 | -0,71% | 1,00 |
| 03.06.2025 | 75,17 | 76,11 | 74,43 | 76,11 | 2,62% | 1.025,00 |
| 02.06.2025 | 75,39 | 75,39 | 73,70 | 74,17 | -2,43% | 300,00 |
| 30.05.2025 | 75,07 | 76,55 | 75,07 | 76,02 | 1,27% | 473,00 |
| 29.05.2025 | 75,07 | 75,07 | 75,07 | 75,07 | -2,34% | - |
| 28.05.2025 | 74,76 | 77,11 | 74,76 | 76,87 | 2,21% | 39,00 |
| 27.05.2025 | 74,94 | 75,21 | 74,73 | 75,21 | 0,64% | 25,00 |
| 23.05.2025 | 75,01 | 75,01 | 73,31 | 74,73 | -0,43% | 196,00 |
| 22.05.2025 | 74,68 | 75,49 | 74,55 | 75,05 | -0,60% | 312,00 |
| 21.05.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -2,68% | - |
| 20.05.2025 | 77,00 | 77,58 | 77,00 | 77,58 | 0,78% | 20,00 |
| 19.05.2025 | 75,28 | 77,02 | 75,28 | 76,98 | 0,46% | 4,00 |
| 16.05.2025 | 76,50 | 76,63 | 76,50 | 76,63 | 0,22% | 36,00 |
| 15.05.2025 | 77,19 | 77,19 | 76,46 | 76,46 | -0,47% | 57,00 |
| 14.05.2025 | 73,57 | 76,82 | 73,52 | 76,82 | 1,52% | 1.701,00 |
| 13.05.2025 | 76,39 | 76,56 | 75,44 | 75,67 | -1,54% | 23,00 |
| 12.05.2025 | 76,14 | 77,99 | 76,14 | 76,85 | 1,53% | 186,00 |
| 09.05.2025 | 75,83 | 76,48 | 75,20 | 75,69 | 0,50% | 1.204,00 |
| 08.05.2025 | 74,48 | 75,31 | 74,48 | 75,31 | 4,19% | 45,00 |
| 07.05.2025 | 72,99 | 72,99 | 72,28 | 72,28 | -0,18% | 21,00 |
| 06.05.2025 | 70,87 | 72,41 | 70,87 | 72,41 | 1,32% | 48,00 |
| 05.05.2025 | 72,30 | 72,31 | 71,47 | 71,47 | 0,41% | 76,00 |
| 02.05.2025 | 64,82 | 71,18 | 64,82 | 71,18 | 13,96% | 596,00 |
| 30.04.2025 | 62,96 | 62,96 | 62,01 | 62,46 | 1,25% | 325,00 |
| 29.04.2025 | 62,16 | 62,53 | 61,69 | 61,69 | -1,31% | 47,00 |
| 28.04.2025 | 63,10 | 63,10 | 62,51 | 62,51 | -0,49% | 41,00 |
| 25.04.2025 | 62,69 | 63,05 | 62,42 | 62,82 | 1,88% | 323,00 |
| 24.04.2025 | 58,85 | 61,66 | 58,85 | 61,66 | 3,04% | 190,00 |
| 23.04.2025 | 59,14 | 61,35 | 58,43 | 59,84 | 3,33% | 982,00 |
| 22.04.2025 | 58,18 | 58,40 | 57,91 | 57,91 | -3,06% | 301,00 |
| 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 |