53,940€
0,17%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 53,50 | 53,85 | 52,82 | 53,85 | -0,65% | 488,00 |
| 01.04.2026 | 54,85 | 54,86 | 54,20 | 54,20 | -0,48% | 134,00 |
| 31.03.2026 | 54,23 | 54,64 | 54,23 | 54,46 | -0,53% | 516,00 |
| 30.03.2026 | 54,41 | 54,75 | 54,41 | 54,75 | 1,26% | 414,00 |
| 27.03.2026 | 57,50 | 57,50 | 53,89 | 54,07 | -6,05% | 1.083,00 |
| 26.03.2026 | 57,45 | 58,30 | 57,45 | 57,55 | -0,16% | 869,00 |
| 25.03.2026 | 58,00 | 58,00 | 57,47 | 57,64 | 1,19% | 648,00 |
| 24.03.2026 | 57,92 | 58,30 | 56,50 | 56,96 | -2,86% | 1.288,00 |
| 23.03.2026 | 57,24 | 58,80 | 56,97 | 58,64 | 0,12% | 2.354,00 |
| 20.03.2026 | 57,63 | 58,57 | 57,63 | 58,57 | 0,36% | 918,00 |
| 19.03.2026 | 58,48 | 59,35 | 58,36 | 58,36 | -0,97% | 443,00 |
| 18.03.2026 | 58,90 | 58,93 | 58,47 | 58,93 | 1,22% | 112,00 |
| 17.03.2026 | 57,95 | 59,22 | 57,38 | 58,22 | 1,48% | 2.075,00 |
| 16.03.2026 | 56,82 | 57,63 | 56,64 | 57,37 | 2,74% | 356,00 |
| 13.03.2026 | 56,59 | 56,72 | 55,84 | 55,84 | -1,67% | 246,00 |
| 12.03.2026 | 57,36 | 57,36 | 56,70 | 56,79 | -1,11% | 302,00 |
| 11.03.2026 | 58,22 | 58,38 | 57,00 | 57,43 | -1,64% | 832,00 |
| 10.03.2026 | 59,38 | 60,00 | 57,33 | 58,39 | 0,14% | 1.147,00 |
| 09.03.2026 | 57,73 | 58,63 | 57,61 | 58,31 | -2,00% | 323,00 |
| 06.03.2026 | 60,63 | 61,07 | 58,50 | 59,50 | -4,40% | 644,00 |
| 05.03.2026 | 62,85 | 62,85 | 62,24 | 62,24 | -0,73% | 42,00 |
| 04.03.2026 | 61,66 | 62,70 | 61,66 | 62,70 | -0,16% | 1.279,00 |
| 03.03.2026 | 62,45 | 63,00 | 62,38 | 62,80 | 1,80% | 973,00 |
| 02.03.2026 | 62,11 | 62,62 | 61,49 | 61,69 | -0,72% | 1.405,00 |
| 27.02.2026 | 62,77 | 62,77 | 62,14 | 62,14 | -1,18% | 120,00 |
| 26.02.2026 | 61,66 | 62,88 | 61,66 | 62,88 | 0,98% | 2.722,00 |
| 25.02.2026 | 62,27 | 62,27 | 61,50 | 62,27 | 0,68% | 254,00 |
| 24.02.2026 | 62,08 | 62,13 | 60,12 | 61,85 | -1,64% | 449,00 |
| 23.02.2026 | 61,00 | 63,13 | 61,00 | 62,88 | 1,42% | 2.336,00 |
| 20.02.2026 | 61,24 | 62,00 | 61,13 | 62,00 | 1,39% | 182,00 |
| 19.02.2026 | 61,99 | 62,01 | 61,11 | 61,15 | -1,15% | 3.533,00 |
| 18.02.2026 | 59,80 | 61,86 | 59,39 | 61,86 | 3,27% | 864,00 |
| 17.02.2026 | 59,04 | 60,56 | 58,60 | 59,90 | 1,10% | 1.112,00 |
| 16.02.2026 | 59,05 | 59,45 | 59,05 | 59,25 | 0,83% | 116,00 |
| 13.02.2026 | 54,75 | 59,99 | 53,50 | 58,76 | 7,32% | 2.455,00 |
| 12.02.2026 | 57,42 | 57,64 | 54,75 | 54,75 | -4,57% | 919,00 |
| 11.02.2026 | 57,14 | 57,56 | 56,70 | 57,37 | 0,12% | 526,00 |
| 10.02.2026 | 59,22 | 59,58 | 57,30 | 57,30 | -2,55% | 1.960,00 |
| 09.02.2026 | 59,45 | 59,45 | 57,01 | 58,80 | -0,02% | 1.321,00 |
| 06.02.2026 | 59,30 | 59,55 | 58,81 | 58,81 | -0,68% | 2.466,00 |
| 05.02.2026 | 59,86 | 60,30 | 59,21 | 59,21 | -1,20% | 866,00 |
| 04.02.2026 | 60,44 | 60,48 | 59,93 | 59,93 | 0,12% | 892,00 |
| 03.02.2026 | 61,35 | 63,25 | 59,86 | 59,86 | -3,58% | 802,00 |
| 02.02.2026 | 60,51 | 62,08 | 60,51 | 62,08 | 0,50% | 295,00 |
| 30.01.2026 | 61,40 | 61,91 | 61,33 | 61,77 | 0,19% | 1.594,00 |
| 29.01.2026 | 61,09 | 61,65 | 60,74 | 61,65 | -0,18% | 1.057,00 |
| 28.01.2026 | 61,45 | 61,76 | 60,97 | 61,76 | 1,36% | 700,00 |
| 27.01.2026 | 61,80 | 61,80 | 60,51 | 60,93 | -1,47% | 643,00 |
| 26.01.2026 | 61,62 | 61,84 | 61,29 | 61,84 | 0,70% | 374,00 |
| 23.01.2026 | 63,22 | 63,22 | 61,20 | 61,41 | -1,90% | 848,00 |
| 22.01.2026 | 61,99 | 64,33 | 61,10 | 62,60 | 0,87% | 5.595,00 |
| 21.01.2026 | 60,19 | 62,22 | 60,19 | 62,06 | 2,88% | 2.156,00 |
| 20.01.2026 | 58,37 | 60,45 | 58,20 | 60,32 | 3,36% | 2.819,00 |
| 19.01.2026 | 59,54 | 59,54 | 58,00 | 58,36 | -3,60% | 2.816,00 |
| 16.01.2026 | 59,20 | 60,54 | 59,20 | 60,54 | 0,93% | 1.855,00 |
| 15.01.2026 | 60,13 | 60,20 | 59,15 | 59,98 | 1,33% | 663,00 |
| 14.01.2026 | 59,58 | 60,74 | 59,19 | 59,19 | -1,76% | 1.649,00 |
| 13.01.2026 | 61,04 | 61,04 | 59,00 | 60,25 | -1,34% | 2.310,00 |
| 12.01.2026 | 57,22 | 62,00 | 56,00 | 61,07 | 5,55% | 8.955,00 |
| 09.01.2026 | 59,09 | 59,09 | 57,00 | 57,86 | -0,40% | 956,00 |
| 08.01.2026 | 60,20 | 60,20 | 58,05 | 58,09 | -3,52% | 1.399,00 |
| 07.01.2026 | 59,53 | 60,72 | 59,52 | 60,21 | 0,89% | 851,00 |
| 06.01.2026 | 57,51 | 60,00 | 57,40 | 59,68 | 3,34% | 2.887,00 |
| 05.01.2026 | 57,14 | 57,75 | 56,42 | 57,75 | 2,09% | 1.455,00 |
| 02.01.2026 | 56,73 | 57,27 | 56,29 | 56,57 | -0,93% | 988,00 |
| 30.12.2025 | 57,52 | 57,52 | 57,04 | 57,10 | -0,52% | 438,00 |
| 29.12.2025 | 57,71 | 57,79 | 57,04 | 57,40 | 1,50% | 448,00 |
| 23.12.2025 | 57,47 | 57,47 | 56,38 | 56,55 | -1,48% | 558,00 |
| 22.12.2025 | 56,73 | 57,64 | 56,15 | 57,40 | 1,25% | 900,00 |
| 19.12.2025 | 56,20 | 56,69 | 56,00 | 56,69 | 1,47% | 533,00 |
| 18.12.2025 | 55,84 | 56,37 | 55,84 | 55,87 | -0,21% | 482,00 |
| 17.12.2025 | 56,92 | 57,66 | 55,99 | 55,99 | 0,05% | 1.246,00 |
| 16.12.2025 | 56,03 | 56,48 | 55,47 | 55,96 | -0,07% | 1.416,00 |
| 15.12.2025 | 57,02 | 57,41 | 56,00 | 56,00 | -2,42% | 895,00 |
| 12.12.2025 | 58,94 | 59,10 | 57,39 | 57,39 | -2,84% | 1.878,00 |
| 11.12.2025 | 57,49 | 59,27 | 57,49 | 59,07 | 1,74% | 1.894,00 |
| 10.12.2025 | 57,07 | 58,21 | 56,68 | 58,06 | 1,72% | 2.896,00 |
| 09.12.2025 | 56,59 | 57,08 | 56,11 | 57,08 | 1,84% | 1.088,00 |
| 08.12.2025 | 56,86 | 56,86 | 55,48 | 56,05 | -0,44% | 1.905,00 |
| 05.12.2025 | 55,87 | 57,07 | 55,87 | 56,30 | 1,20% | 567,00 |
| 04.12.2025 | 55,30 | 55,67 | 54,86 | 55,63 | 0,34% | 203,00 |
| 03.12.2025 | 55,65 | 55,66 | 55,19 | 55,44 | -0,38% | 736,00 |
| 02.12.2025 | 54,42 | 56,50 | 54,42 | 55,65 | 1,53% | 4.351,00 |
| 01.12.2025 | 54,33 | 54,93 | 53,79 | 54,81 | -0,38% | 396,00 |
| 28.11.2025 | 53,96 | 55,02 | 53,96 | 55,02 | 1,61% | 81,00 |
| 27.11.2025 | 53,81 | 54,21 | 53,81 | 54,15 | 0,11% | 199,00 |
| 26.11.2025 | 53,64 | 54,22 | 53,16 | 54,09 | 1,39% | 1.886,00 |
| 25.11.2025 | 54,24 | 55,00 | 53,22 | 53,35 | -1,57% | 2.126,00 |
| 24.11.2025 | 52,31 | 54,20 | 52,13 | 54,20 | 3,04% | 489,00 |
| 21.11.2025 | 50,60 | 52,82 | 50,41 | 52,60 | 3,54% | 2.769,00 |
| 20.11.2025 | 51,67 | 52,31 | 50,54 | 50,80 | -2,08% | 603,00 |
| 19.11.2025 | 52,00 | 52,60 | 51,51 | 51,88 | 0,48% | 777,00 |
| 18.11.2025 | 49,94 | 52,20 | 49,94 | 51,63 | 2,30% | 1.061,00 |
| 17.11.2025 | 50,48 | 50,83 | 49,85 | 50,47 | 1,03% | 2.493,00 |
| 14.11.2025 | 51,04 | 51,42 | 49,84 | 49,96 | -2,55% | 2.955,00 |
| 13.11.2025 | 51,43 | 51,54 | 51,00 | 51,26 | -0,06% | 3.769,00 |
| 12.11.2025 | 50,50 | 51,50 | 50,16 | 51,29 | 2,31% | 3.572,00 |
| 11.11.2025 | 48,37 | 50,65 | 47,34 | 50,13 | 5,66% | 2.118,00 |
| 10.11.2025 | 48,18 | 48,18 | 47,08 | 47,45 | -0,04% | 2.266,00 |
| 07.11.2025 | 50,59 | 50,80 | 46,84 | 47,47 | -5,64% | 5.901,00 |