51,795€
-0,11%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 50,82 | 52,19 | 50,82 | 52,19 | 4,92% | 242,00 |
| 31.10.2025 | 52,03 | 52,29 | 49,10 | 49,75 | -15,86% | 1.368,00 |
| 30.10.2025 | 59,10 | 59,12 | 59,10 | 59,12 | 0,20% | 209,00 |
| 29.10.2025 | 59,58 | 59,58 | 58,76 | 59,00 | 0,37% | 348,00 |
| 28.10.2025 | 60,43 | 61,08 | 58,27 | 58,78 | -3,26% | 566,00 |
| 27.10.2025 | 60,56 | 61,43 | 60,20 | 60,76 | -1,01% | 121,00 |
| 24.10.2025 | 61,69 | 61,69 | 61,38 | 61,38 | 1,04% | 5,00 |
| 23.10.2025 | 61,40 | 62,00 | 60,66 | 60,75 | -1,17% | 2.631,00 |
| 22.10.2025 | 61,55 | 61,69 | 61,47 | 61,47 | 3,83% | 126,00 |
| 21.10.2025 | 58,24 | 59,34 | 58,18 | 59,20 | 2,97% | 1.063,00 |
| 20.10.2025 | 57,72 | 57,72 | 57,49 | 57,49 | 1,70% | 58,00 |
| 17.10.2025 | 56,20 | 56,53 | 56,18 | 56,53 | -0,11% | 607,00 |
| 16.10.2025 | 56,44 | 56,59 | 56,44 | 56,59 | 0,69% | 20,00 |
| 15.10.2025 | 57,29 | 57,29 | 56,20 | 56,20 | 0,41% | 4,00 |
| 14.10.2025 | 55,65 | 55,97 | 55,32 | 55,97 | -2,15% | 1.170,00 |
| 13.10.2025 | 55,99 | 57,20 | 55,99 | 57,20 | 0,83% | 160,00 |
| 10.10.2025 | 56,98 | 56,98 | 56,73 | 56,73 | -4,56% | 760,00 |
| 09.10.2025 | 58,40 | 59,44 | 58,40 | 59,44 | 3,86% | 264,00 |
| 08.10.2025 | 57,14 | 57,23 | 57,14 | 57,23 | 0,54% | 11,00 |
| 07.10.2025 | 56,91 | 57,32 | 56,85 | 56,92 | -0,40% | 59,00 |
| 06.10.2025 | 57,30 | 57,44 | 57,15 | 57,15 | -0,05% | 41,00 |
| 03.10.2025 | 56,86 | 57,19 | 56,86 | 57,18 | -0,57% | 258,00 |
| 01.10.2025 | 57,08 | 57,54 | 57,08 | 57,51 | 0,74% | 43,00 |
| 30.09.2025 | 57,09 | 57,09 | 57,09 | 57,09 | 0,37% | 16,00 |
| 29.09.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 1,21% | 300,00 |
| 25.09.2025 | 57,52 | 57,62 | 56,20 | 56,20 | -2,90% | 207,00 |
| 24.09.2025 | 58,20 | 58,20 | 57,88 | 57,88 | -1,26% | 180,00 |
| 23.09.2025 | 58,88 | 58,91 | 58,62 | 58,62 | 2,32% | 151,00 |
| 22.09.2025 | 57,30 | 57,30 | 57,29 | 57,29 | -2,80% | 20,00 |
| 19.09.2025 | 64,45 | 64,45 | 58,94 | 58,94 | -5,80% | 114,00 |
| 18.09.2025 | 65,03 | 65,03 | 61,08 | 62,57 | -2,30% | 3.671,00 |
| 17.09.2025 | 64,44 | 65,14 | 64,04 | 64,04 | -4,38% | 120,00 |
| 15.09.2025 | 65,22 | 66,97 | 65,22 | 66,97 | 3,77% | 57,00 |
| 12.09.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -4,88% | - |
| 05.09.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 6,28% | - |
| 03.09.2025 | 63,63 | 63,93 | 63,63 | 63,84 | -0,25% | 87,00 |
| 02.09.2025 | 64,50 | 64,50 | 63,90 | 64,00 | -0,20% | 4.131,00 |
| 01.09.2025 | 64,30 | 64,30 | 64,13 | 64,13 | -0,20% | 689,00 |
| 29.08.2025 | 64,26 | 64,26 | 64,26 | 64,26 | 0,25% | - |
| 28.08.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -1,63% | - |
| 27.08.2025 | 65,11 | 65,56 | 65,11 | 65,16 | -0,05% | 35,00 |
| 26.08.2025 | 65,39 | 65,39 | 65,19 | 65,19 | -4,98% | 111,00 |
| 25.08.2025 | 70,55 | 70,55 | 68,61 | 68,61 | -1,17% | 53,00 |
| 22.08.2025 | 70,16 | 70,24 | 69,42 | 69,42 | 0,09% | 71,00 |
| 20.08.2025 | 69,29 | 69,36 | 69,29 | 69,36 | 0,09% | 1,00 |
| 19.08.2025 | 69,26 | 69,30 | 69,26 | 69,30 | -0,72% | 50,00 |
| 18.08.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 1,04% | - |
| 15.08.2025 | 69,00 | 69,49 | 68,94 | 69,08 | 1,59% | 33,00 |
| 14.08.2025 | 68,93 | 68,93 | 68,00 | 68,00 | -1,65% | 214,00 |
| 13.08.2025 | 68,74 | 69,36 | 68,74 | 69,14 | 1,87% | 595,00 |
| 12.08.2025 | 67,08 | 68,12 | 66,95 | 67,87 | 0,79% | 213,00 |
| 11.08.2025 | 67,44 | 67,48 | 67,34 | 67,34 | 0,30% | 110,00 |
| 08.08.2025 | 66,69 | 67,29 | 66,69 | 67,14 | 2,82% | 117,00 |
| 07.08.2025 | 66,26 | 66,26 | 65,30 | 65,30 | 0,82% | 346,00 |
| 06.08.2025 | 65,32 | 65,32 | 64,77 | 64,77 | -0,49% | 2,00 |
| 05.08.2025 | 66,06 | 66,26 | 65,09 | 65,09 | -8,71% | 291,00 |
| 04.08.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,00% | 15,00 |
| 01.08.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -1,05% | 3,00 |
| 31.07.2025 | 73,46 | 73,76 | 72,06 | 72,06 | -7,60% | 109,00 |
| 30.07.2025 | 77,99 | 77,99 | 77,99 | 77,99 | 0,91% | - |
| 29.07.2025 | 76,91 | 77,89 | 76,91 | 77,29 | 0,56% | 303,00 |
| 28.07.2025 | 75,97 | 76,86 | 75,97 | 76,86 | 2,25% | 1,00 |
| 25.07.2025 | 75,17 | 75,17 | 75,17 | 75,17 | 1,61% | - |
| 24.07.2025 | 72,72 | 73,98 | 72,72 | 73,98 | 0,96% | 64,00 |
| 23.07.2025 | 73,10 | 73,33 | 73,10 | 73,28 | 1,12% | 201,00 |
| 22.07.2025 | 72,47 | 72,47 | 72,47 | 72,47 | 0,57% | - |
| 21.07.2025 | 70,62 | 72,06 | 70,62 | 72,06 | -0,04% | 1,00 |
| 18.07.2025 | 72,06 | 72,09 | 72,06 | 72,09 | -1,81% | 40,00 |
| 17.07.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 1,93% | - |
| 16.07.2025 | 73,09 | 73,62 | 72,03 | 72,03 | -1,81% | 643,00 |
| 15.07.2025 | 73,82 | 73,82 | 73,36 | 73,36 | 0,45% | 3,00 |
| 14.07.2025 | 72,85 | 73,03 | 72,85 | 73,03 | 2,46% | 100,00 |
| 11.07.2025 | 73,16 | 73,16 | 71,28 | 71,28 | -1,80% | 38,00 |
| 10.07.2025 | 72,34 | 72,59 | 72,00 | 72,59 | 0,90% | 144,00 |
| 09.07.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 0,31% | - |
| 08.07.2025 | 71,72 | 71,72 | 71,72 | 71,72 | 1,26% | - |
| 07.07.2025 | 70,28 | 70,83 | 70,28 | 70,83 | 0,33% | 116,00 |
| 03.07.2025 | 70,88 | 70,88 | 70,60 | 70,60 | -0,45% | 27,00 |
| 02.07.2025 | 70,92 | 70,92 | 70,92 | 70,92 | -0,74% | - |
| 01.07.2025 | 72,28 | 72,43 | 70,79 | 71,45 | -2,92% | 412,00 |
| 30.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,50% | - |
| 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% | - |