78,400$
0,51%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 77,61 | 79,20 | 77,61 | 78,40 | 0,51% | 2.456.647,00 |
| 08.09.2025 | 79,35 | 79,65 | 77,74 | 78,00 | -3,12% | 4.033.095,00 |
| 05.09.2025 | 80,88 | 81,60 | 79,48 | 80,51 | -0,31% | 2.672.303,00 |
| 04.09.2025 | 79,20 | 81,64 | 78,68 | 80,76 | 2,33% | 4.868.688,00 |
| 03.09.2025 | 74,32 | 79,51 | 74,00 | 78,92 | 6,22% | 6.700.611,00 |
| 02.09.2025 | 74,17 | 75,11 | 73,47 | 74,30 | -1,38% | 4.415.402,00 |
| 29.08.2025 | 75,08 | 75,80 | 74,54 | 75,34 | 0,35% | 2.921.982,00 |
| 28.08.2025 | 76,26 | 76,36 | 74,21 | 75,08 | -1,70% | 5.221.271,00 |
| 27.08.2025 | 75,80 | 76,97 | 74,74 | 76,38 | 0,34% | 3.666.248,00 |
| 26.08.2025 | 76,25 | 76,89 | 75,72 | 76,12 | 0,21% | 4.832.773,00 |
| 25.08.2025 | 81,71 | 82,20 | 75,89 | 75,96 | -7,66% | 6.476.364,00 |
| 22.08.2025 | 81,01 | 82,36 | 80,48 | 82,26 | 2,03% | 3.645.272,00 |
| 21.08.2025 | 81,45 | 81,93 | 79,83 | 80,62 | -1,29% | 2.191.137,00 |
| 20.08.2025 | 80,77 | 82,05 | 80,43 | 81,67 | 0,95% | 3.580.237,00 |
| 19.08.2025 | 80,68 | 81,42 | 80,32 | 80,90 | 0,10% | 2.189.732,00 |
| 18.08.2025 | 80,93 | 81,74 | 80,32 | 80,82 | -0,16% | 2.933.606,00 |
| 15.08.2025 | 80,29 | 82,04 | 80,29 | 80,95 | 1,24% | 2.172.340,00 |
| 14.08.2025 | 79,74 | 80,21 | 78,86 | 79,96 | 0,00% | 2.231.435,00 |
| 13.08.2025 | 80,67 | 81,56 | 79,87 | 79,96 | -0,26% | 4.072.946,00 |
| 12.08.2025 | 78,50 | 80,36 | 78,15 | 80,17 | 2,98% | 3.474.037,00 |
| 11.08.2025 | 78,74 | 79,22 | 77,60 | 77,85 | -1,28% | 4.171.142,00 |
| 08.08.2025 | 76,27 | 79,05 | 76,27 | 78,86 | 3,22% | 3.817.174,00 |
| 07.08.2025 | 77,12 | 77,95 | 75,59 | 76,40 | 0,00% | 3.056.781,00 |
| 06.08.2025 | 75,48 | 77,95 | 74,80 | 76,40 | 1,25% | 4.824.345,00 |
| 05.08.2025 | 76,30 | 76,53 | 74,88 | 75,46 | -1,04% | 5.593.543,00 |
| 04.08.2025 | 79,90 | 80,22 | 75,94 | 76,25 | -3,82% | 6.518.671,00 |
| 01.08.2025 | 80,57 | 80,86 | 78,93 | 79,28 | -1,84% | 5.236.719,00 |
| 31.07.2025 | 85,70 | 87,00 | 80,46 | 80,77 | -9,31% | 9.243.284,00 |
| 30.07.2025 | 89,35 | 89,98 | 88,30 | 89,06 | -0,32% | 4.396.288,00 |
| 29.07.2025 | 89,64 | 89,96 | 88,97 | 89,35 | -0,20% | 2.424.638,00 |
| 28.07.2025 | 88,99 | 89,76 | 88,63 | 89,53 | 0,61% | 2.691.191,00 |
| 25.07.2025 | 87,22 | 89,07 | 86,69 | 88,99 | 2,59% | 3.053.852,00 |
| 24.07.2025 | 86,54 | 87,14 | 86,06 | 86,74 | 0,36% | 1.950.964,00 |
| 23.07.2025 | 86,19 | 86,78 | 85,49 | 86,43 | 1,54% | 2.179.294,00 |
| 22.07.2025 | 84,49 | 85,65 | 84,25 | 85,12 | 1,30% | 1.956.876,00 |
| 21.07.2025 | 83,96 | 84,50 | 83,30 | 84,03 | 0,17% | 2.073.684,00 |
| 18.07.2025 | 84,70 | 84,78 | 83,23 | 83,89 | -0,25% | 2.594.466,00 |
| 17.07.2025 | 84,09 | 85,90 | 83,54 | 84,10 | -0,04% | 4.769.188,00 |
| 16.07.2025 | 85,49 | 85,57 | 83,85 | 84,13 | -0,77% | 2.332.497,00 |
| 15.07.2025 | 86,03 | 86,14 | 84,67 | 84,78 | -0,64% | 2.124.467,00 |
| 14.07.2025 | 83,42 | 85,61 | 82,96 | 85,33 | 2,35% | 2.353.522,00 |
| 11.07.2025 | 85,33 | 85,35 | 83,05 | 83,37 | -2,45% | 2.290.251,00 |
| 10.07.2025 | 85,24 | 85,92 | 84,06 | 85,46 | 0,70% | 3.668.341,00 |
| 09.07.2025 | 84,14 | 85,20 | 82,73 | 84,87 | 1,33% | 2.692.439,00 |
| 08.07.2025 | 83,14 | 84,46 | 82,92 | 83,76 | 0,99% | 3.017.475,00 |
| 07.07.2025 | 82,84 | 83,81 | 82,50 | 82,94 | 0,01% | 2.770.094,00 |
| 03.07.2025 | 83,70 | 84,49 | 82,58 | 82,93 | -0,78% | 1.841.055,00 |
| 02.07.2025 | 83,26 | 84,73 | 82,79 | 83,58 | 0,00% | 2.845.167,00 |
| 01.07.2025 | 83,18 | 85,62 | 82,75 | 83,58 | -4,25% | 5.576.498,00 |
| 30.06.2025 | 85,77 | 87,49 | 85,56 | 87,29 | 1,11% | 2.649.526,00 |
| 27.06.2025 | 85,00 | 87,48 | 84,84 | 86,33 | 1,52% | 4.454.420,00 |
| 26.06.2025 | 84,95 | 86,07 | 84,80 | 85,04 | 0,43% | 2.448.984,00 |
| 25.06.2025 | 87,55 | 87,75 | 84,40 | 84,68 | -3,30% | 4.156.576,00 |
| 24.06.2025 | 80,31 | 88,32 | 79,40 | 87,57 | 9,68% | 10.192.730,00 |
| 23.06.2025 | 79,99 | 80,32 | 77,81 | 79,84 | -0,20% | 5.610.983,00 |
| 20.06.2025 | 81,60 | 82,06 | 79,61 | 80,00 | -1,25% | 4.942.555,00 |
| 18.06.2025 | 82,01 | 82,43 | 80,23 | 81,01 | -1,00% | 4.738.518,00 |
| 17.06.2025 | 82,67 | 83,35 | 81,61 | 81,83 | -1,41% | 2.606.798,00 |
| 16.06.2025 | 82,80 | 83,70 | 82,27 | 83,00 | 1,23% | 3.445.490,00 |
| 13.06.2025 | 81,69 | 83,17 | 81,39 | 81,99 | -1,04% | 2.883.712,00 |
| 12.06.2025 | 83,09 | 83,61 | 82,02 | 82,85 | -0,17% | 2.742.484,00 |
| 11.06.2025 | 85,01 | 85,49 | 82,90 | 82,99 | -2,16% | 3.239.035,00 |
| 10.06.2025 | 86,05 | 86,45 | 84,31 | 84,82 | -1,00% | 2.241.280,00 |
| 09.06.2025 | 86,91 | 86,94 | 85,09 | 85,68 | -1,14% | 1.882.976,00 |
| 06.06.2025 | 86,73 | 87,91 | 85,83 | 86,67 | 1,08% | 2.398.711,00 |
| 05.06.2025 | 85,78 | 86,54 | 84,87 | 85,74 | 0,15% | 2.359.002,00 |
| 04.06.2025 | 86,87 | 87,24 | 85,59 | 85,61 | -1,36% | 1.818.455,00 |
| 03.06.2025 | 85,49 | 87,33 | 84,50 | 86,79 | 1,50% | 2.388.379,00 |
| 02.06.2025 | 85,44 | 85,88 | 84,10 | 85,51 | -0,34% | 2.502.358,00 |
| 30.05.2025 | 86,76 | 86,80 | 84,85 | 85,80 | 1,11% | 4.144.099,00 |
| 29.05.2025 | 87,65 | 87,67 | 84,51 | 84,86 | -2,44% | 3.626.003,00 |
| 28.05.2025 | 85,24 | 87,60 | 85,24 | 86,98 | 1,93% | 2.828.200,00 |
| 27.05.2025 | 85,44 | 85,70 | 84,60 | 85,33 | 0,97% | 2.006.663,00 |
| 23.05.2025 | 83,94 | 85,01 | 83,48 | 84,51 | -0,38% | 2.599.356,00 |
| 22.05.2025 | 84,90 | 85,31 | 84,28 | 84,83 | -0,07% | 1.692.462,00 |
| 21.05.2025 | 86,43 | 87,00 | 84,50 | 84,89 | -2,81% | 2.511.539,00 |
| 20.05.2025 | 86,21 | 87,65 | 85,88 | 87,34 | 0,44% | 2.659.110,00 |
| 19.05.2025 | 84,67 | 86,99 | 84,34 | 86,96 | 1,73% | 2.362.642,00 |
| 16.05.2025 | 85,88 | 86,00 | 84,68 | 85,48 | -0,22% | 3.133.716,00 |
| 15.05.2025 | 86,21 | 86,85 | 84,76 | 85,67 | -0,98% | 2.862.218,00 |
| 14.05.2025 | 83,64 | 86,57 | 83,64 | 86,52 | 2,87% | 3.816.987,00 |
| 13.05.2025 | 84,74 | 85,54 | 83,84 | 84,11 | -1,11% | 5.195.374,00 |
| 12.05.2025 | 87,02 | 87,02 | 84,31 | 85,05 | 0,45% | 3.997.182,00 |
| 09.05.2025 | 84,78 | 85,71 | 84,23 | 84,67 | -0,79% | 3.261.705,00 |
| 08.05.2025 | 84,00 | 85,74 | 83,48 | 85,34 | 2,39% | 6.006.588,00 |
| 07.05.2025 | 81,53 | 83,90 | 80,50 | 83,35 | 2,23% | 3.919.768,00 |
| 06.05.2025 | 79,52 | 82,48 | 78,55 | 81,53 | 1,57% | 5.180.765,00 |
| 05.05.2025 | 81,65 | 81,96 | 80,00 | 80,27 | -1,65% | 5.320.172,00 |
| 02.05.2025 | 75,26 | 81,88 | 74,96 | 81,62 | 16,17% | 10.687.358,00 |
| 01.05.2025 | 71,38 | 71,71 | 69,70 | 70,26 | -1,57% | 5.864.614,00 |
| 30.04.2025 | 70,67 | 71,57 | 69,75 | 71,38 | 0,11% | 2.855.519,00 |
| 29.04.2025 | 71,28 | 71,46 | 70,29 | 71,30 | 0,17% | 2.318.788,00 |
| 28.04.2025 | 72,27 | 72,60 | 70,57 | 71,18 | -0,67% | 2.766.533,00 |
| 25.04.2025 | 70,85 | 72,28 | 70,36 | 71,66 | 1,24% | 2.769.147,00 |
| 24.04.2025 | 67,79 | 70,98 | 67,55 | 70,78 | 5,86% | 3.908.904,00 |
| 23.04.2025 | 68,45 | 70,21 | 66,80 | 66,86 | 0,80% | 4.478.416,00 |
| 22.04.2025 | 67,09 | 67,31 | 65,53 | 66,33 | 0,33% | 4.015.712,00 |
| 21.04.2025 | 68,07 | 68,12 | 65,11 | 66,11 | -3,59% | 3.981.223,00 |
| 17.04.2025 | 67,00 | 68,78 | 66,53 | 68,57 | -0,23% | 3.702.797,00 |
| 16.04.2025 | 68,84 | 69,69 | 67,75 | 68,73 | -0,72% | 4.269.152,00 |