68,570$
-0,23%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 67,40 | 69,32 | 66,98 | 69,23 | 2,73% | 4.613.064,00 |
| 14.04.2025 | 67,28 | 68,07 | 66,41 | 67,39 | 1,89% | 3.643.567,00 |
| 11.04.2025 | 67,23 | 67,66 | 64,99 | 66,14 | -1,72% | 4.231.048,00 |
| 10.04.2025 | 72,80 | 73,50 | 66,46 | 67,30 | 0,69% | 8.903.047,00 |
| 09.04.2025 | 60,09 | 67,63 | 59,62 | 66,84 | 10,13% | 6.694.689,00 |
| 08.04.2025 | 62,50 | 63,89 | 59,97 | 60,69 | -1,53% | 5.559.753,00 |
| 07.04.2025 | 58,03 | 62,90 | 58,00 | 61,63 | 3,01% | 8.245.071,00 |
| 04.04.2025 | 59,63 | 61,05 | 57,52 | 59,83 | -3,19% | 6.548.568,00 |
| 03.04.2025 | 64,89 | 65,01 | 61,48 | 61,80 | -9,30% | 5.402.443,00 |
| 02.04.2025 | 66,32 | 68,52 | 66,32 | 68,14 | 1,22% | 2.536.133,00 |
| 01.04.2025 | 67,85 | 68,40 | 66,30 | 67,32 | -1,42% | 3.196.770,00 |
| 31.03.2025 | 67,22 | 68,75 | 66,25 | 68,29 | 0,81% | 5.603.417,00 |
| 28.03.2025 | 69,50 | 69,89 | 67,37 | 67,74 | -2,49% | 4.659.917,00 |
| 27.03.2025 | 71,98 | 72,47 | 69,41 | 69,47 | -3,69% | 5.519.512,00 |
| 26.03.2025 | 73,25 | 73,40 | 71,47 | 72,13 | -1,93% | 3.268.409,00 |
| 25.03.2025 | 75,24 | 76,01 | 72,52 | 73,55 | -2,35% | 3.238.586,00 |
| 24.03.2025 | 75,05 | 75,81 | 74,60 | 75,32 | 2,06% | 2.554.877,00 |
| 21.03.2025 | 74,17 | 74,49 | 72,73 | 73,80 | -1,74% | 5.524.466,00 |
| 20.03.2025 | 72,90 | 76,27 | 72,52 | 75,11 | 2,36% | 3.587.408,00 |
| 19.03.2025 | 70,71 | 74,42 | 70,71 | 73,38 | 3,79% | 4.299.179,00 |
| 18.03.2025 | 71,25 | 71,35 | 69,92 | 70,70 | -0,91% | 2.285.894,00 |
| 17.03.2025 | 70,33 | 72,20 | 70,30 | 71,35 | 0,93% | 3.461.513,00 |
| 14.03.2025 | 68,59 | 70,77 | 68,59 | 70,69 | 3,23% | 4.901.620,00 |
| 13.03.2025 | 70,70 | 70,72 | 68,30 | 68,48 | -3,22% | 3.354.822,00 |
| 12.03.2025 | 71,18 | 72,30 | 69,86 | 70,76 | 0,71% | 5.172.846,00 |
| 11.03.2025 | 71,15 | 71,45 | 69,02 | 70,26 | -0,65% | 6.058.425,00 |
| 10.03.2025 | 74,74 | 74,92 | 70,47 | 70,72 | -9,15% | 8.333.373,00 |
| 07.03.2025 | 79,51 | 80,32 | 76,82 | 77,84 | -2,10% | 3.811.852,00 |
| 06.03.2025 | 80,44 | 81,75 | 79,09 | 79,51 | -2,99% | 5.358.880,00 |
| 05.03.2025 | 82,61 | 83,54 | 81,50 | 81,96 | -0,56% | 3.336.652,00 |
| 04.03.2025 | 85,76 | 86,14 | 81,77 | 82,42 | -4,15% | 5.566.656,00 |
| 03.03.2025 | 88,67 | 88,74 | 85,64 | 85,99 | -2,69% | 3.900.235,00 |
| 28.02.2025 | 87,84 | 88,60 | 86,79 | 88,37 | 0,64% | 4.683.378,00 |
| 27.02.2025 | 89,44 | 90,00 | 87,73 | 87,81 | -2,34% | 2.454.697,00 |
| 26.02.2025 | 87,68 | 90,66 | 86,41 | 89,91 | 1,80% | 3.035.801,00 |
| 25.02.2025 | 90,71 | 91,87 | 87,93 | 88,32 | -2,68% | 3.477.775,00 |
| 24.02.2025 | 88,82 | 91,22 | 88,50 | 90,75 | 2,22% | 3.998.248,00 |
| 21.02.2025 | 88,60 | 89,87 | 87,56 | 88,78 | -0,63% | 3.491.473,00 |
| 20.02.2025 | 89,45 | 89,84 | 88,36 | 89,34 | -0,38% | 3.336.786,00 |
| 19.02.2025 | 90,77 | 91,74 | 89,12 | 89,68 | -0,94% | 3.037.083,00 |
| 18.02.2025 | 90,00 | 93,25 | 89,57 | 90,53 | 1,64% | 5.662.189,00 |
| 14.02.2025 | 86,03 | 89,84 | 86,00 | 89,07 | 5,92% | 7.591.954,00 |
| 13.02.2025 | 83,96 | 84,58 | 83,20 | 84,09 | 0,26% | 6.750.779,00 |
| 12.02.2025 | 85,07 | 85,29 | 83,78 | 83,87 | -2,91% | 4.092.000,00 |
| 11.02.2025 | 87,52 | 88,02 | 86,28 | 86,38 | -2,14% | 2.585.220,00 |
| 10.02.2025 | 88,38 | 88,43 | 85,60 | 88,27 | 0,22% | 3.001.996,00 |
| 07.02.2025 | 88,52 | 88,72 | 87,60 | 88,08 | -0,27% | 2.896.672,00 |
| 06.02.2025 | 87,46 | 89,58 | 87,66 | 88,32 | -0,52% | 2.443.770,00 |
| 05.02.2025 | 87,46 | 88,86 | 87,01 | 88,78 | 1,51% | 1.991.643,00 |
| 04.02.2025 | 85,00 | 87,95 | 85,00 | 87,46 | 0,47% | 2.029.869,00 |
| 03.02.2025 | 88,00 | 88,42 | 86,79 | 87,05 | 0,25% | 2.103.430,00 |
| 31.01.2025 | 86,87 | 88,29 | 86,59 | 86,83 | -0,90% | 2.339.113,00 |
| 30.01.2025 | 86,61 | 88,70 | 86,61 | 87,62 | 1,38% | 2.110.156,00 |
| 29.01.2025 | 88,15 | 88,31 | 86,04 | 86,43 | -2,17% | 2.347.979,00 |
| 28.01.2025 | 87,01 | 89,00 | 86,65 | 88,35 | 0,94% | 3.394.524,00 |
| 27.01.2025 | 88,58 | 89,59 | 87,35 | 87,53 | -1,37% | 3.197.380,00 |
| 24.01.2025 | 88,00 | 88,87 | 87,16 | 88,75 | 1,20% | 3.194.245,00 |
| 23.01.2025 | 87,02 | 87,86 | 86,62 | 87,70 | 0,70% | 3.970.795,00 |
| 22.01.2025 | 85,85 | 88,21 | 85,72 | 87,09 | 0,89% | 3.117.974,00 |
| 21.01.2025 | 86,27 | 87,05 | 85,07 | 86,32 | 2,30% | 4.038.612,00 |
| 17.01.2025 | 86,32 | 86,33 | 83,89 | 84,38 | -0,54% | 5.135.596,00 |
| 16.01.2025 | 83,00 | 85,49 | 82,44 | 84,84 | 5,52% | 5.969.128,00 |
| 15.01.2025 | 80,17 | 82,29 | 80,05 | 80,40 | 1,55% | 4.721.249,00 |
| 14.01.2025 | 80,64 | 80,70 | 77,10 | 79,17 | -0,84% | 3.981.468,00 |
| 13.01.2025 | 82,00 | 82,24 | 73,62 | 79,84 | 2,67% | 5.451.928,00 |
| 10.01.2025 | 79,50 | 79,64 | 76,86 | 77,76 | -2,91% | 4.652.731,00 |
| 08.01.2025 | 79,10 | 80,70 | 78,85 | 80,09 | 0,93% | 2.423.240,00 |
| 07.01.2025 | 80,46 | 80,95 | 79,12 | 79,35 | -0,66% | 2.334.399,00 |
| 06.01.2025 | 81,95 | 82,66 | 79,64 | 79,88 | -1,47% | 3.417.068,00 |
| 03.01.2025 | 79,00 | 81,22 | 78,52 | 81,07 | 3,27% | 2.614.015,00 |
| 02.01.2025 | 77,87 | 79,97 | 77,66 | 78,50 | 0,94% | 2.165.246,00 |
| 31.12.2024 | 78,62 | 78,78 | 77,33 | 77,77 | -0,29% | 1.966.385,00 |
| 30.12.2024 | 79,28 | 79,60 | 77,67 | 78,00 | -2,79% | 2.646.685,00 |
| 27.12.2024 | 80,03 | 80,50 | 79,63 | 80,24 | -0,41% | 1.705.356,00 |
| 26.12.2024 | 79,54 | 80,67 | 79,25 | 80,57 | 0,41% | 1.342.648,00 |
| 24.12.2024 | 79,56 | 80,83 | 78,59 | 80,24 | 0,88% | 1.153.109,00 |
| 23.12.2024 | 78,90 | 80,25 | 77,80 | 79,54 | -0,62% | 2.342.780,00 |
| 20.12.2024 | 75,47 | 81,51 | 75,47 | 80,04 | 5,57% | 11.450.933,00 |
| 19.12.2024 | 75,64 | 76,28 | 74,50 | 75,82 | 0,74% | 3.364.354,00 |
| 18.12.2024 | 77,26 | 77,57 | 75,23 | 75,26 | -3,26% | 2.745.702,00 |
| 17.12.2024 | 76,30 | 78,38 | 76,05 | 77,80 | 1,82% | 3.576.298,00 |
| 16.12.2024 | 76,87 | 77,42 | 75,05 | 76,41 | -1,01% | 3.971.786,00 |
| 13.12.2024 | 78,60 | 78,72 | 76,82 | 77,19 | -2,20% | 2.718.586,00 |
| 12.12.2024 | 80,18 | 80,96 | 77,83 | 78,93 | -1,91% | 3.031.782,00 |
| 11.12.2024 | 78,79 | 81,12 | 79,41 | 80,47 | 1,33% | 2.905.521,00 |
| 10.12.2024 | 78,79 | 80,90 | 77,90 | 79,41 | 1,28% | 2.734.504,00 |
| 09.12.2024 | 78,09 | 79,11 | 77,55 | 78,41 | 0,89% | 2.283.044,00 |
| 06.12.2024 | 79,21 | 79,50 | 77,33 | 77,72 | -1,52% | 2.621.108,00 |
| 05.12.2024 | 80,91 | 81,00 | 78,06 | 78,92 | -2,58% | 3.126.056,00 |
| 04.12.2024 | 80,86 | 82,26 | 80,69 | 81,01 | 0,12% | 3.052.811,00 |
| 03.12.2024 | 79,00 | 81,11 | 78,09 | 80,91 | 2,02% | 3.550.353,00 |
| 02.12.2024 | 78,19 | 80,18 | 77,50 | 79,31 | 1,69% | 3.245.033,00 |
| 29.11.2024 | 78,40 | 79,37 | 77,89 | 77,99 | -0,14% | 1.510.372,00 |
| 27.11.2024 | 78,43 | 78,62 | 77,18 | 78,10 | 0,21% | 2.003.316,00 |
| 26.11.2024 | 78,65 | 79,38 | 76,94 | 77,94 | 0,14% | 4.086.144,00 |
| 25.11.2024 | 74,20 | 78,22 | 73,27 | 77,83 | 6,87% | 6.556.798,00 |
| 22.11.2024 | 74,85 | 75,29 | 72,51 | 72,83 | -3,20% | 4.453.010,00 |
| 20.11.2024 | 74,73 | 75,31 | 72,94 | 75,24 | 0,48% | 3.059.300,00 |