74,060$
0,67%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 73,32 | 74,39 | 72,33 | 74,06 | 0,67% | 5.312.855,00 |
| 07.07.2026 | 73,96 | 73,97 | 72,07 | 73,57 | 1,64% | 5.565.135,00 |
| 06.07.2026 | 71,30 | 72,77 | 69,74 | 72,38 | 1,59% | 4.591.671,00 |
| 02.07.2026 | 69,14 | 71,57 | 69,14 | 71,25 | 3,47% | 3.299.278,00 |
| 01.07.2026 | 68,16 | 69,66 | 67,87 | 68,86 | 2,24% | 4.740.562,00 |
| 30.06.2026 | 70,96 | 70,96 | 67,30 | 67,35 | -3,76% | 4.286.461,00 |
| 29.06.2026 | 69,67 | 71,06 | 69,46 | 69,98 | -0,23% | 3.969.633,00 |
| 26.06.2026 | 68,28 | 70,38 | 68,28 | 70,14 | 2,17% | 6.841.936,00 |
| 25.06.2026 | 69,88 | 70,79 | 68,58 | 68,65 | -1,58% | 4.075.408,00 |
| 24.06.2026 | 69,00 | 71,09 | 68,92 | 69,75 | 1,20% | 3.787.664,00 |
| 23.06.2026 | 70,24 | 70,27 | 68,72 | 68,92 | -0,22% | 6.156.414,00 |
| 22.06.2026 | 71,89 | 71,92 | 68,55 | 69,07 | -4,69% | 5.547.923,00 |
| 18.06.2026 | 72,61 | 73,69 | 71,60 | 72,47 | 1,74% | 8.572.121,00 |
| 17.06.2026 | 73,14 | 74,26 | 70,90 | 71,23 | -2,64% | 4.301.194,00 |
| 16.06.2026 | 74,35 | 74,66 | 73,07 | 73,16 | -1,43% | 3.057.997,00 |
| 15.06.2026 | 75,70 | 75,70 | 73,53 | 74,22 | -1,53% | 5.374.308,00 |
| 12.06.2026 | 75,57 | 76,25 | 73,53 | 75,37 | 0,16% | 4.741.340,00 |
| 11.06.2026 | 74,85 | 76,03 | 74,04 | 75,25 | 0,64% | 6.563.490,00 |
| 10.06.2026 | 78,82 | 78,91 | 74,64 | 74,77 | -4,37% | 4.776.238,00 |
| 09.06.2026 | 77,48 | 78,82 | 76,50 | 78,19 | 2,05% | 5.170.068,00 |
| 08.06.2026 | 73,91 | 78,52 | 73,00 | 76,62 | 5,16% | 7.436.246,00 |
| 05.06.2026 | 73,47 | 75,44 | 72,52 | 72,86 | 0,37% | 4.670.902,00 |
| 04.06.2026 | 74,13 | 74,92 | 71,53 | 72,59 | -0,25% | 6.142.684,00 |
| 03.06.2026 | 73,00 | 73,25 | 71,95 | 72,77 | -0,93% | 4.005.620,00 |
| 02.06.2026 | 74,30 | 74,36 | 72,57 | 73,45 | -1,90% | 3.741.297,00 |
| 01.06.2026 | 73,49 | 76,35 | 72,50 | 74,87 | 1,53% | 6.135.044,00 |
| 29.05.2026 | 72,89 | 73,83 | 72,50 | 73,74 | 1,94% | 9.252.990,00 |
| 28.05.2026 | 70,11 | 72,76 | 69,60 | 72,34 | 2,96% | 5.597.668,00 |
| 27.05.2026 | 72,53 | 72,65 | 69,92 | 70,26 | -2,43% | 5.807.774,00 |
| 26.05.2026 | 72,02 | 73,10 | 70,14 | 72,01 | -0,12% | 5.311.466,00 |
| 22.05.2026 | 71,90 | 73,05 | 71,31 | 72,10 | 0,28% | 6.727.437,00 |
| 21.05.2026 | 71,50 | 72,27 | 70,18 | 71,90 | 0,64% | 8.754.266,00 |
| 20.05.2026 | 66,71 | 71,48 | 66,30 | 71,44 | 6,71% | 11.195.584,00 |
| 19.05.2026 | 65,28 | 67,75 | 64,47 | 66,95 | 2,86% | 11.022.516,00 |
| 18.05.2026 | 61,79 | 65,17 | 61,54 | 65,09 | 5,61% | 13.341.902,00 |
| 15.05.2026 | 59,87 | 63,19 | 59,46 | 61,63 | 6,59% | 11.131.138,00 |
| 14.05.2026 | 59,02 | 59,56 | 57,66 | 57,82 | -1,28% | 4.256.863,00 |
| 13.05.2026 | 60,45 | 61,36 | 58,53 | 58,57 | -4,20% | 6.982.478,00 |
| 12.05.2026 | 60,14 | 61,46 | 59,65 | 61,14 | 3,05% | 6.081.447,00 |
| 11.05.2026 | 60,34 | 60,59 | 58,43 | 59,33 | -2,11% | 5.063.010,00 |
| 08.05.2026 | 60,80 | 61,37 | 60,13 | 60,61 | -0,49% | 4.212.362,00 |
| 07.05.2026 | 60,68 | 61,55 | 60,35 | 60,91 | 0,91% | 4.801.772,00 |
| 06.05.2026 | 59,71 | 61,08 | 58,70 | 60,36 | 1,48% | 5.746.282,00 |
| 05.05.2026 | 60,54 | 61,00 | 58,98 | 59,48 | -0,93% | 5.524.443,00 |
| 04.05.2026 | 61,61 | 61,63 | 59,17 | 60,04 | -2,14% | 5.283.691,00 |
| 01.05.2026 | 60,99 | 62,85 | 59,70 | 61,35 | 3,02% | 10.549.984,00 |
| 30.04.2026 | 57,88 | 59,64 | 57,58 | 59,55 | 3,46% | 5.219.748,00 |
| 29.04.2026 | 58,95 | 58,95 | 56,72 | 57,56 | -2,97% | 5.000.931,00 |
| 28.04.2026 | 61,68 | 62,44 | 59,09 | 59,32 | -3,40% | 5.575.930,00 |
| 27.04.2026 | 61,12 | 62,08 | 61,04 | 61,41 | -0,26% | 3.339.759,00 |
| 24.04.2026 | 62,67 | 62,90 | 60,34 | 61,57 | -1,80% | 3.585.972,00 |
| 23.04.2026 | 63,09 | 63,78 | 61,90 | 62,70 | -1,12% | 2.490.513,00 |
| 22.04.2026 | 63,16 | 63,87 | 62,51 | 63,41 | 1,29% | 2.674.606,00 |
| 21.04.2026 | 64,87 | 65,00 | 62,41 | 62,60 | -3,13% | 4.075.598,00 |
| 20.04.2026 | 63,57 | 65,29 | 63,34 | 64,62 | 1,00% | 3.742.652,00 |
| 17.04.2026 | 62,43 | 64,09 | 61,90 | 63,98 | 4,49% | 7.280.546,00 |
| 16.04.2026 | 61,29 | 63,89 | 60,82 | 61,23 | -0,50% | 5.738.943,00 |
| 15.04.2026 | 63,04 | 63,88 | 61,37 | 61,54 | -2,24% | 5.672.168,00 |
| 14.04.2026 | 62,69 | 63,70 | 62,00 | 62,95 | -0,27% | 4.715.185,00 |
| 13.04.2026 | 63,99 | 64,03 | 61,64 | 63,12 | -1,41% | 5.696.839,00 |
| 10.04.2026 | 65,64 | 66,14 | 63,61 | 64,02 | -2,53% | 2.105.694,00 |
| 09.04.2026 | 65,39 | 66,44 | 64,40 | 65,68 | -0,23% | 3.762.599,00 |
| 08.04.2026 | 65,01 | 65,87 | 64,86 | 65,83 | 4,29% | 2.801.708,00 |
| 07.04.2026 | 63,10 | 64,28 | 62,58 | 63,12 | -0,14% | 3.548.496,00 |
| 06.04.2026 | 62,22 | 63,30 | 62,10 | 63,21 | 1,59% | 2.875.394,00 |
| 02.04.2026 | 61,60 | 62,86 | 60,57 | 62,22 | -0,24% | 2.407.723,00 |
| 01.04.2026 | 62,80 | 63,67 | 61,91 | 62,37 | -0,68% | 3.355.308,00 |
| 31.03.2026 | 62,77 | 63,68 | 61,96 | 62,80 | 1,45% | 3.932.342,00 |
| 30.03.2026 | 62,35 | 63,25 | 61,62 | 61,90 | -0,55% | 3.945.567,00 |
| 27.03.2026 | 65,91 | 65,91 | 61,99 | 62,24 | -5,83% | 4.255.608,00 |
| 26.03.2026 | 66,84 | 67,93 | 65,99 | 66,09 | -1,12% | 2.158.031,00 |
| 25.03.2026 | 67,22 | 68,09 | 65,54 | 66,84 | 0,36% | 2.924.370,00 |
| 24.03.2026 | 66,31 | 66,94 | 65,10 | 66,60 | 1,00% | 3.813.789,00 |
| 23.03.2026 | 68,10 | 68,21 | 65,90 | 65,94 | -1,51% | 3.649.059,00 |
| 20.03.2026 | 67,42 | 67,91 | 66,00 | 66,95 | -0,48% | 7.891.435,00 |
| 19.03.2026 | 67,99 | 68,76 | 67,10 | 67,27 | -0,58% | 3.742.640,00 |
| 18.03.2026 | 66,72 | 68,05 | 66,71 | 67,66 | 0,51% | 3.785.167,00 |
| 17.03.2026 | 67,11 | 68,69 | 66,99 | 67,32 | 1,48% | 4.567.024,00 |
| 16.03.2026 | 64,85 | 66,81 | 64,60 | 66,34 | 3,27% | 4.078.932,00 |
| 13.03.2026 | 65,28 | 65,78 | 63,82 | 64,24 | -1,56% | 4.075.190,00 |
| 12.03.2026 | 65,65 | 66,79 | 65,17 | 65,26 | -1,58% | 5.284.021,00 |
| 11.03.2026 | 67,11 | 67,98 | 65,79 | 66,31 | -2,18% | 4.026.602,00 |
| 10.03.2026 | 68,60 | 68,75 | 66,74 | 67,79 | -1,38% | 2.520.678,00 |
| 09.03.2026 | 66,49 | 68,94 | 66,00 | 68,74 | 0,94% | 4.072.206,00 |
| 06.03.2026 | 69,72 | 69,86 | 67,64 | 68,10 | -3,66% | 3.928.976,00 |
| 05.03.2026 | 72,42 | 72,76 | 70,44 | 70,69 | -3,03% | 4.956.231,00 |
| 04.03.2026 | 73,03 | 73,57 | 71,10 | 72,90 | -0,25% | 4.334.569,00 |
| 03.03.2026 | 72,47 | 73,53 | 72,25 | 73,08 | -0,95% | 2.377.616,00 |
| 02.03.2026 | 72,43 | 73,91 | 71,57 | 73,78 | 0,48% | 3.629.757,00 |
| 27.02.2026 | 73,58 | 74,35 | 73,03 | 73,43 | -1,28% | 5.435.806,00 |
| 26.02.2026 | 73,45 | 74,43 | 72,83 | 74,38 | 1,67% | 2.879.783,00 |
| 25.02.2026 | 73,42 | 73,71 | 72,34 | 73,16 | 0,10% | 3.224.754,00 |
| 24.02.2026 | 73,31 | 73,61 | 70,81 | 73,09 | -0,23% | 4.138.544,00 |
| 23.02.2026 | 73,07 | 74,49 | 72,86 | 73,26 | 0,25% | 4.863.310,00 |
| 20.02.2026 | 72,35 | 73,37 | 72,04 | 73,08 | 1,12% | 3.324.664,00 |
| 19.02.2026 | 72,79 | 73,26 | 71,61 | 72,27 | -0,73% | 3.454.884,00 |
| 18.02.2026 | 70,71 | 73,24 | 70,03 | 72,80 | 3,37% | 4.441.863,00 |
| 17.02.2026 | 70,25 | 72,19 | 69,81 | 70,43 | 0,59% | 5.907.994,00 |
| 13.02.2026 | 64,45 | 71,34 | 62,86 | 70,02 | 7,59% | 11.020.961,00 |
| 12.02.2026 | 68,01 | 69,00 | 64,88 | 65,08 | -4,50% | 7.671.635,00 |