59,730$
-0,73%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 59,78 | 60,33 | 59,16 | 59,73 | -0,73% | 6.339.563,00 |
| 18.11.2025 | 58,35 | 60,48 | 58,14 | 60,17 | 2,87% | 6.686.844,00 |
| 17.11.2025 | 58,11 | 59,15 | 57,20 | 58,49 | -2,06% | 6.000.435,00 |
| 13.11.2025 | 59,20 | 60,85 | 59,20 | 59,72 | 0,18% | 6.727.134,00 |
| 12.11.2025 | 58,07 | 59,79 | 57,51 | 59,61 | 2,55% | 6.839.386,00 |
| 11.11.2025 | 56,29 | 58,86 | 55,84 | 58,13 | 6,00% | 9.725.922,00 |
| 10.11.2025 | 55,16 | 55,90 | 54,20 | 54,84 | -0,29% | 8.785.333,00 |
| 07.11.2025 | 58,02 | 58,25 | 54,11 | 55,00 | -5,21% | 10.921.025,00 |
| 06.11.2025 | 58,97 | 60,00 | 56,89 | 58,02 | -2,13% | 8.743.524,00 |
| 05.11.2025 | 60,95 | 60,95 | 58,34 | 59,28 | -3,11% | 8.834.666,00 |
| 04.11.2025 | 61,09 | 62,39 | 58,88 | 61,18 | 1,24% | 11.197.500,00 |
| 03.11.2025 | 58,55 | 61,15 | 58,50 | 60,43 | 3,80% | 17.719.823,00 |
| 31.10.2025 | 59,19 | 60,36 | 56,45 | 58,22 | -14,63% | 26.500.010,00 |
| 30.10.2025 | 68,36 | 69,17 | 68,00 | 68,20 | 0,03% | 6.334.010,00 |
| 29.10.2025 | 68,92 | 69,10 | 67,80 | 68,18 | -1,52% | 4.432.354,00 |
| 28.10.2025 | 70,67 | 70,67 | 66,42 | 69,23 | -1,98% | 8.675.403,00 |
| 27.10.2025 | 70,87 | 71,12 | 69,82 | 70,63 | 0,43% | 2.751.533,00 |
| 24.10.2025 | 71,14 | 72,08 | 70,31 | 70,33 | -1,03% | 3.153.046,00 |
| 23.10.2025 | 70,70 | 71,50 | 70,11 | 71,06 | 0,51% | 2.845.622,00 |
| 22.10.2025 | 70,44 | 71,99 | 69,75 | 70,70 | 1,36% | 4.079.126,00 |
| 21.10.2025 | 68,68 | 69,83 | 67,99 | 69,75 | 1,93% | 4.341.401,00 |
| 20.10.2025 | 67,05 | 68,47 | 66,70 | 68,43 | 2,75% | 4.605.052,00 |
| 17.10.2025 | 66,26 | 66,85 | 65,41 | 66,60 | 0,41% | 3.457.377,00 |
| 16.10.2025 | 66,00 | 66,68 | 64,99 | 66,33 | 1,41% | 3.850.925,00 |
| 15.10.2025 | 66,35 | 66,61 | 64,90 | 65,41 | -1,21% | 3.328.794,00 |
| 14.10.2025 | 63,85 | 67,29 | 63,20 | 66,21 | 1,55% | 5.710.254,00 |
| 13.10.2025 | 65,99 | 66,37 | 64,93 | 65,20 | 0,12% | 3.303.372,00 |
| 10.10.2025 | 68,15 | 68,50 | 65,03 | 65,12 | -4,35% | 3.492.472,00 |
| 09.10.2025 | 67,56 | 69,00 | 67,24 | 68,08 | 0,44% | 3.323.387,00 |
| 08.10.2025 | 65,96 | 67,88 | 64,90 | 67,78 | 2,65% | 5.941.875,00 |
| 07.10.2025 | 66,77 | 67,43 | 65,88 | 66,03 | -0,50% | 3.695.348,00 |
| 06.10.2025 | 67,90 | 68,00 | 66,12 | 66,36 | -0,12% | 5.046.436,00 |
| 02.10.2025 | 65,79 | 66,82 | 64,67 | 66,44 | 0,54% | 4.861.165,00 |
| 01.10.2025 | 67,21 | 67,86 | 63,53 | 66,08 | -1,80% | 7.611.658,00 |
| 30.09.2025 | 66,70 | 67,61 | 66,18 | 67,29 | 1,25% | 3.793.030,00 |
| 29.09.2025 | 67,34 | 67,37 | 65,18 | 66,46 | -0,95% | 5.826.448,00 |
| 26.09.2025 | 68,05 | 69,25 | 66,71 | 67,10 | -1,76% | 7.419.551,00 |
| 25.09.2025 | 66,70 | 68,57 | 65,50 | 68,30 | 1,19% | 6.565.482,00 |
| 24.09.2025 | 68,27 | 70,18 | 67,14 | 67,50 | -1,03% | 6.892.629,00 |
| 23.09.2025 | 69,01 | 69,98 | 68,03 | 68,20 | -1,88% | 5.704.732,00 |
| 22.09.2025 | 67,69 | 70,50 | 66,57 | 69,51 | 3,05% | 11.243.021,00 |
| 19.09.2025 | 75,00 | 75,18 | 66,90 | 67,45 | -10,99% | 20.776.405,00 |
| 18.09.2025 | 72,93 | 75,96 | 71,80 | 75,78 | -0,86% | 9.221.394,00 |
| 17.09.2025 | 76,99 | 77,84 | 75,55 | 76,44 | -0,14% | 7.414.179,00 |
| 16.09.2025 | 75,79 | 77,73 | 75,60 | 76,55 | 1,28% | 4.291.033,00 |
| 15.09.2025 | 76,44 | 78,96 | 75,53 | 75,58 | -0,84% | 3.858.626,00 |
| 12.09.2025 | 75,77 | 76,69 | 75,39 | 76,22 | 0,29% | 2.890.244,00 |
| 11.09.2025 | 76,24 | 77,93 | 75,85 | 76,00 | 0,00% | 6.306.375,00 |
| 10.09.2025 | 77,97 | 78,28 | 75,56 | 76,00 | -3,06% | 4.884.379,00 |
| 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 |