69,460$
0,75%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 69,40 | 70,63 | 69,08 | 69,46 | 0,75% | 3.226.683,00 |
| 17.09.2024 | 69,99 | 70,97 | 68,59 | 68,94 | -1,64% | 5.082.063,00 |
| 16.09.2024 | 70,42 | 71,52 | 69,93 | 70,09 | 0,83% | 4.001.324,00 |
| 13.09.2024 | 68,97 | 69,90 | 68,14 | 69,51 | 1,00% | 2.613.897,00 |
| 12.09.2024 | 68,47 | 69,30 | 67,34 | 68,82 | 0,53% | 3.401.885,00 |
| 11.09.2024 | 68,38 | 68,56 | 66,86 | 68,46 | -0,13% | 3.211.977,00 |
| 10.09.2024 | 69,83 | 70,01 | 68,06 | 68,55 | -1,66% | 2.557.551,00 |
| 09.09.2024 | 68,87 | 71,56 | 68,74 | 69,71 | 1,60% | 3.010.063,00 |
| 06.09.2024 | 69,24 | 69,27 | 66,95 | 68,61 | -0,64% | 2.909.660,00 |
| 05.09.2024 | 69,66 | 69,80 | 67,52 | 69,05 | -1,10% | 4.702.266,00 |
| 04.09.2024 | 71,45 | 71,71 | 69,33 | 69,82 | -3,51% | 4.215.376,00 |
| 03.09.2024 | 68,91 | 73,28 | 68,91 | 72,36 | 4,36% | 5.180.976,00 |
| 30.08.2024 | 70,00 | 70,43 | 68,99 | 69,34 | -0,40% | 4.614.225,00 |
| 29.08.2024 | 71,15 | 71,50 | 69,45 | 69,62 | -1,22% | 3.868.678,00 |
| 28.08.2024 | 72,06 | 72,22 | 70,31 | 70,48 | -2,44% | 4.051.841,00 |
| 27.08.2024 | 74,14 | 74,31 | 71,95 | 72,24 | -1,94% | 3.419.746,00 |
| 26.08.2024 | 73,66 | 75,00 | 73,51 | 73,67 | -0,54% | 2.516.031,00 |
| 23.08.2024 | 72,35 | 75,20 | 72,08 | 74,07 | 2,48% | 3.225.265,00 |
| 22.08.2024 | 73,67 | 74,56 | 72,18 | 72,28 | -1,26% | 2.873.171,00 |
| 21.08.2024 | 73,75 | 73,75 | 72,15 | 73,20 | 0,48% | 4.148.002,00 |
| 20.08.2024 | 76,00 | 77,58 | 72,39 | 72,85 | -6,23% | 7.571.720,00 |
| 19.08.2024 | 74,78 | 77,77 | 74,50 | 77,69 | 4,07% | 3.617.524,00 |
| 16.08.2024 | 72,57 | 74,73 | 72,51 | 74,65 | 3,16% | 3.116.778,00 |
| 15.08.2024 | 70,97 | 72,46 | 69,90 | 72,36 | 3,30% | 4.739.896,00 |
| 14.08.2024 | 70,40 | 71,02 | 69,66 | 70,05 | -1,37% | 5.095.890,00 |
| 13.08.2024 | 71,01 | 72,15 | 70,37 | 71,02 | -0,35% | 5.300.143,00 |
| 12.08.2024 | 69,76 | 72,12 | 69,01 | 71,27 | 2,16% | 3.323.286,00 |
| 09.08.2024 | 71,56 | 72,34 | 69,62 | 69,76 | -2,43% | 3.896.452,00 |
| 08.08.2024 | 69,80 | 71,76 | 69,80 | 71,50 | 3,14% | 5.435.073,00 |
| 07.08.2024 | 72,01 | 73,31 | 69,07 | 69,32 | -7,88% | 9.830.693,00 |
| 06.08.2024 | 72,92 | 77,32 | 72,69 | 75,25 | 3,89% | 8.826.421,00 |
| 05.08.2024 | 69,16 | 75,15 | 68,81 | 72,43 | 0,15% | 9.983.667,00 |
| 02.08.2024 | 69,45 | 72,61 | 68,91 | 72,32 | 2,83% | 7.032.194,00 |
| 01.08.2024 | 68,15 | 71,23 | 68,11 | 70,33 | 3,73% | 10.484.713,00 |
| 31.07.2024 | 69,90 | 70,88 | 67,00 | 67,80 | -2,73% | 10.269.428,00 |
| 30.07.2024 | 68,54 | 70,80 | 67,82 | 69,70 | 3,29% | 15.419.830,00 |
| 29.07.2024 | 65,03 | 68,93 | 64,17 | 67,48 | 5,45% | 18.286.874,00 |
| 26.07.2024 | 66,00 | 67,44 | 62,34 | 63,99 | -40,67% | 52.208.188,00 |
| 25.07.2024 | 111,17 | 112,55 | 107,56 | 107,85 | -3,67% | 5.944.378,00 |
| 24.07.2024 | 111,97 | 113,08 | 110,00 | 111,96 | -0,15% | 2.889.821,00 |
| 23.07.2024 | 111,65 | 113,28 | 110,44 | 112,13 | 0,43% | 2.352.297,00 |
| 22.07.2024 | 112,76 | 113,25 | 110,75 | 111,65 | -0,01% | 1.691.252,00 |
| 19.07.2024 | 111,73 | 112,16 | 110,04 | 111,66 | 0,87% | 2.247.847,00 |
| 18.07.2024 | 114,49 | 116,35 | 110,65 | 110,70 | -3,39% | 2.832.263,00 |
| 17.07.2024 | 116,04 | 117,19 | 114,58 | 114,59 | -1,27% | 1.895.525,00 |
| 16.07.2024 | 112,93 | 116,12 | 112,08 | 116,06 | 2,64% | 2.471.323,00 |
| 15.07.2024 | 113,54 | 114,77 | 112,05 | 113,08 | -0,89% | 1.463.255,00 |
| 12.07.2024 | 112,65 | 115,34 | 111,67 | 114,10 | 1,35% | 1.765.250,00 |
| 11.07.2024 | 111,13 | 113,80 | 110,80 | 112,58 | 1,62% | 1.598.352,00 |
| 10.07.2024 | 110,84 | 111,29 | 109,42 | 110,79 | -0,05% | 2.134.055,00 |
| 09.07.2024 | 111,32 | 111,52 | 110,44 | 110,84 | -0,12% | 1.284.151,00 |
| 08.07.2024 | 113,50 | 113,50 | 110,63 | 110,97 | -2,39% | 1.647.940,00 |
| 05.07.2024 | 111,17 | 113,83 | 110,03 | 113,69 | 2,51% | 1.347.155,00 |
| 03.07.2024 | 112,40 | 112,49 | 109,81 | 110,91 | -1,40% | 1.353.061,00 |
| 02.07.2024 | 112,17 | 113,08 | 111,00 | 112,49 | 0,29% | 1.694.498,00 |
| 01.07.2024 | 113,00 | 115,30 | 111,00 | 112,17 | -1,07% | 1.871.131,00 |
| 28.06.2024 | 114,29 | 114,58 | 111,86 | 113,38 | -1,01% | 2.497.429,00 |
| 27.06.2024 | 112,69 | 114,97 | 112,49 | 114,54 | 0,92% | 2.288.711,00 |
| 26.06.2024 | 110,28 | 113,83 | 110,16 | 113,50 | 2,89% | 2.051.215,00 |
| 25.06.2024 | 111,36 | 111,82 | 108,71 | 110,31 | -0,27% | 3.900.875,00 |
| 24.06.2024 | 116,41 | 116,60 | 109,75 | 110,61 | -5,17% | 3.941.175,00 |
| 21.06.2024 | 117,18 | 117,27 | 114,22 | 116,64 | 0,47% | 3.552.695,00 |
| 20.06.2024 | 116,94 | 117,12 | 115,49 | 116,10 | -0,46% | 1.448.837,00 |
| 18.06.2024 | 116,53 | 117,49 | 116,13 | 116,64 | 0,09% | 2.192.895,00 |
| 17.06.2024 | 115,18 | 117,91 | 114,65 | 116,53 | 0,50% | 3.358.117,00 |
| 14.06.2024 | 113,55 | 116,01 | 113,23 | 115,95 | 1,91% | 1.800.434,00 |
| 13.06.2024 | 115,16 | 116,33 | 113,67 | 113,78 | -2,85% | 1.649.157,00 |
| 12.06.2024 | 116,60 | 118,80 | 115,96 | 117,12 | 0,19% | 1.845.473,00 |
| 11.06.2024 | 116,92 | 118,12 | 115,72 | 116,90 | 0,28% | 2.219.089,00 |
| 10.06.2024 | 115,05 | 116,96 | 114,62 | 116,57 | 0,67% | 1.854.770,00 |
| 07.06.2024 | 114,73 | 116,58 | 114,24 | 115,79 | 0,42% | 2.964.707,00 |
| 06.06.2024 | 117,50 | 118,18 | 114,20 | 115,30 | -2,35% | 3.507.724,00 |
| 05.06.2024 | 116,77 | 120,48 | 116,06 | 118,08 | 1,17% | 2.770.916,00 |
| 04.06.2024 | 115,63 | 117,06 | 114,68 | 116,71 | 1,28% | 2.888.922,00 |
| 03.06.2024 | 118,16 | 118,38 | 114,33 | 115,23 | -2,98% | 4.044.131,00 |
| 31.05.2024 | 120,15 | 121,47 | 116,26 | 118,77 | 0,31% | 4.580.063,00 |
| 30.05.2024 | 127,61 | 127,61 | 117,20 | 118,40 | -7,29% | 5.696.393,00 |
| 29.05.2024 | 126,82 | 128,63 | 126,19 | 127,71 | 0,24% | 1.110.673,00 |
| 28.05.2024 | 126,70 | 128,04 | 125,15 | 127,40 | 0,02% | 1.478.785,00 |
| 24.05.2024 | 125,82 | 128,24 | 124,54 | 127,37 | 1,41% | 2.275.564,00 |
| 23.05.2024 | 129,97 | 129,97 | 125,37 | 125,60 | -3,78% | 1.986.604,00 |
| 22.05.2024 | 130,73 | 131,76 | 130,10 | 130,53 | -0,24% | 2.089.001,00 |
| 21.05.2024 | 131,10 | 131,56 | 129,91 | 130,84 | 0,11% | 1.818.612,00 |
| 20.05.2024 | 131,69 | 132,09 | 129,69 | 130,69 | -0,51% | 2.113.915,00 |
| 17.05.2024 | 131,72 | 132,26 | 130,16 | 131,36 | -0,42% | 2.298.890,00 |
| 16.05.2024 | 129,79 | 132,20 | 129,28 | 131,91 | 1,70% | 1.997.863,00 |
| 15.05.2024 | 126,58 | 130,22 | 126,00 | 129,71 | 2,97% | 2.293.865,00 |
| 14.05.2024 | 125,03 | 126,58 | 124,25 | 125,97 | 0,82% | 2.211.020,00 |
| 13.05.2024 | 128,23 | 128,23 | 124,75 | 124,95 | -1,65% | 2.555.341,00 |
| 10.05.2024 | 128,14 | 129,30 | 126,72 | 127,05 | -0,89% | 1.689.575,00 |
| 09.05.2024 | 128,17 | 130,48 | 127,62 | 128,19 | 0,60% | 1.258.295,00 |
| 08.05.2024 | 130,18 | 130,36 | 127,04 | 127,42 | -2,01% | 1.331.536,00 |
| 07.05.2024 | 129,60 | 130,32 | 128,99 | 130,04 | 0,30% | 1.033.231,00 |
| 06.05.2024 | 128,52 | 129,94 | 127,79 | 129,65 | 1,00% | 1.039.389,00 |
| 03.05.2024 | 127,22 | 129,22 | 126,91 | 128,37 | 1,38% | 1.791.080,00 |
| 02.05.2024 | 127,03 | 127,88 | 124,61 | 126,62 | 0,59% | 1.648.847,00 |
| 01.05.2024 | 126,21 | 128,74 | 123,52 | 125,88 | -1,19% | 2.572.772,00 |
| 30.04.2024 | 126,25 | 128,65 | 125,08 | 127,39 | 1,26% | 2.973.551,00 |
| 29.04.2024 | 125,15 | 128,51 | 123,08 | 125,81 | 1,18% | 3.772.496,00 |
| 26.04.2024 | 132,50 | 138,80 | 124,08 | 124,34 | -9,91% | 8.554.538,00 |