76,040€
0,98%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,94 | 76,11 | 74,94 | 76,11 | 1,08% | 701,00 |
| 05.06.2025 | 75,24 | 75,30 | 74,71 | 75,30 | 0,36% | 6,00 |
| 04.06.2025 | 76,63 | 76,63 | 75,03 | 75,03 | -1,73% | 534,00 |
| 03.06.2025 | 74,17 | 76,35 | 74,10 | 76,35 | 2,17% | 67,00 |
| 02.06.2025 | 75,37 | 75,37 | 73,95 | 74,73 | -1,52% | 410,00 |
| 30.05.2025 | 75,15 | 75,88 | 74,99 | 75,88 | 1,09% | 2.960,00 |
| 29.05.2025 | 78,74 | 78,74 | 75,06 | 75,06 | -3,15% | 498,00 |
| 28.05.2025 | 75,05 | 77,72 | 74,36 | 77,50 | 3,20% | 1.488,00 |
| 27.05.2025 | 75,02 | 75,82 | 74,94 | 75,10 | -0,46% | 838,00 |
| 26.05.2025 | 75,01 | 75,45 | 74,66 | 75,45 | 1,84% | 248,00 |
| 23.05.2025 | 74,94 | 75,01 | 73,45 | 74,09 | -1,17% | 295,00 |
| 22.05.2025 | 74,89 | 74,97 | 74,89 | 74,97 | -0,04% | 60,00 |
| 21.05.2025 | 77,07 | 77,07 | 75,00 | 75,00 | -3,10% | 162,00 |
| 20.05.2025 | 76,75 | 77,79 | 76,71 | 77,40 | 0,19% | 199,00 |
| 19.05.2025 | 75,34 | 77,25 | 74,75 | 77,25 | 1,09% | 408,00 |
| 16.05.2025 | 76,73 | 76,73 | 76,27 | 76,42 | -0,31% | 209,00 |
| 15.05.2025 | 77,02 | 77,25 | 75,96 | 76,66 | -0,14% | 112,00 |
| 14.05.2025 | 75,53 | 76,84 | 73,90 | 76,77 | 1,72% | 2.127,00 |
| 13.05.2025 | 76,01 | 76,67 | 75,26 | 75,47 | -1,11% | 367,00 |
| 12.05.2025 | 76,00 | 78,39 | 76,00 | 76,32 | 1,07% | 883,00 |
| 09.05.2025 | 76,40 | 76,50 | 75,39 | 75,51 | -0,67% | 1.196,00 |
| 08.05.2025 | 74,58 | 76,43 | 74,19 | 76,02 | 3,88% | 345,00 |
| 07.05.2025 | 72,70 | 73,59 | 71,73 | 73,18 | 1,30% | 225,00 |
| 06.05.2025 | 69,99 | 72,61 | 69,99 | 72,24 | 1,45% | 686,00 |
| 05.05.2025 | 71,56 | 72,00 | 71,01 | 71,21 | -0,32% | 1.182,00 |
| 02.05.2025 | 64,47 | 72,03 | 63,50 | 71,44 | 14,38% | 2.459,00 |
| 30.04.2025 | 62,50 | 62,83 | 61,88 | 62,46 | 0,86% | 1.418,00 |
| 29.04.2025 | 62,36 | 62,41 | 61,93 | 61,93 | -0,59% | 607,00 |
| 28.04.2025 | 62,88 | 63,50 | 62,30 | 62,30 | -0,92% | 339,00 |
| 25.04.2025 | 63,23 | 63,50 | 62,09 | 62,88 | 0,79% | 2.193,00 |
| 24.04.2025 | 59,00 | 62,39 | 58,45 | 62,39 | 4,70% | 516,00 |
| 23.04.2025 | 58,99 | 61,12 | 58,83 | 59,59 | 2,32% | 882,00 |
| 22.04.2025 | 58,50 | 59,00 | 57,42 | 58,24 | -3,43% | 863,00 |
| 17.04.2025 | 60,90 | 61,02 | 58,60 | 60,31 | -0,03% | 709,00 |
| 16.04.2025 | 59,80 | 60,95 | 59,73 | 60,33 | -0,54% | 1.259,00 |
| 15.04.2025 | 59,83 | 60,66 | 59,61 | 60,66 | 1,86% | 698,00 |
| 14.04.2025 | 59,00 | 59,61 | 58,35 | 59,55 | 2,67% | 929,00 |
| 11.04.2025 | 59,72 | 60,83 | 58,00 | 58,00 | -3,33% | 565,00 |
| 10.04.2025 | 60,89 | 66,64 | 57,60 | 60,00 | -2,44% | 2.889,00 |
| 09.04.2025 | 54,02 | 61,50 | 53,00 | 61,50 | 9,20% | 3.869,00 |
| 08.04.2025 | 57,21 | 58,66 | 56,32 | 56,32 | -0,21% | 1.582,00 |
| 07.04.2025 | 51,50 | 57,03 | 50,10 | 56,44 | 3,56% | 2.844,00 |
| 04.04.2025 | 55,69 | 55,76 | 52,61 | 54,50 | -2,36% | 1.413,00 |
| 03.04.2025 | 61,00 | 61,00 | 55,76 | 55,82 | -11,07% | 3.370,00 |
| 02.04.2025 | 62,06 | 62,77 | 61,76 | 62,77 | 0,53% | 455,00 |
| 01.04.2025 | 63,45 | 63,60 | 61,72 | 62,44 | -1,37% | 1.286,00 |
| 31.03.2025 | 62,65 | 63,31 | 61,70 | 63,31 | 1,15% | 1.516,00 |
| 28.03.2025 | 64,34 | 64,34 | 62,56 | 62,59 | -3,05% | 453,00 |
| 27.03.2025 | 67,19 | 67,19 | 64,56 | 64,56 | -2,92% | 1.014,00 |
| 26.03.2025 | 68,32 | 68,32 | 66,50 | 66,50 | -2,75% | 316,00 |
| 25.03.2025 | 69,99 | 70,24 | 67,55 | 68,38 | -2,16% | 1.626,00 |
| 24.03.2025 | 68,80 | 70,23 | 68,51 | 69,89 | 2,98% | 1.450,00 |
| 21.03.2025 | 69,07 | 69,30 | 67,13 | 67,87 | -1,68% | 1.573,00 |
| 20.03.2025 | 67,93 | 70,06 | 67,00 | 69,03 | 2,51% | 751,00 |
| 19.03.2025 | 64,56 | 67,77 | 64,56 | 67,34 | 4,96% | 701,00 |
| 18.03.2025 | 64,91 | 65,17 | 64,16 | 64,16 | -1,41% | 233,00 |
| 17.03.2025 | 64,89 | 65,93 | 64,67 | 65,08 | 0,59% | 2.765,00 |
| 14.03.2025 | 63,31 | 64,88 | 63,09 | 64,70 | 2,18% | 1.897,00 |
| 13.03.2025 | 64,85 | 65,62 | 63,17 | 63,32 | -3,34% | 1.699,00 |
| 12.03.2025 | 64,77 | 65,84 | 64,17 | 65,51 | 1,39% | 1.381,00 |
| 11.03.2025 | 65,12 | 65,67 | 63,25 | 64,61 | -0,98% | 2.405,00 |
| 10.03.2025 | 69,00 | 69,91 | 65,25 | 65,25 | -9,79% | 4.154,00 |
| 07.03.2025 | 73,85 | 73,96 | 70,79 | 72,33 | -2,87% | 1.301,00 |
| 06.03.2025 | 75,17 | 75,51 | 73,86 | 74,47 | -2,48% | 1.585,00 |
| 05.03.2025 | 78,32 | 78,32 | 75,70 | 76,36 | -1,38% | 2.006,00 |
| 04.03.2025 | 81,89 | 82,39 | 77,43 | 77,43 | -5,64% | 4.659,00 |
| 03.03.2025 | 85,19 | 85,20 | 81,84 | 82,06 | -3,58% | 2.063,00 |
| 28.02.2025 | 84,25 | 85,11 | 83,69 | 85,11 | 0,08% | 1.282,00 |
| 27.02.2025 | 86,44 | 86,44 | 84,94 | 85,04 | -0,36% | 564,00 |
| 26.02.2025 | 84,30 | 86,03 | 84,00 | 85,35 | 1,04% | 828,00 |
| 25.02.2025 | 86,28 | 86,31 | 84,00 | 84,47 | -2,66% | 531,00 |
| 24.02.2025 | 84,69 | 86,78 | 84,61 | 86,78 | 2,12% | 1.386,00 |
| 21.02.2025 | 85,44 | 85,98 | 83,46 | 84,98 | 0,28% | 2.110,00 |
| 20.02.2025 | 85,34 | 86,10 | 84,21 | 84,74 | -1,12% | 935,00 |
| 19.02.2025 | 86,30 | 87,08 | 85,70 | 85,70 | -1,36% | 122,00 |
| 18.02.2025 | 85,72 | 88,50 | 85,14 | 86,88 | 1,02% | 1.436,00 |
| 17.02.2025 | 85,44 | 86,00 | 84,78 | 86,00 | 1,11% | 1.767,00 |
| 14.02.2025 | 81,00 | 85,55 | 80,00 | 85,06 | 6,11% | 1.199,00 |
| 13.02.2025 | 80,10 | 81,40 | 79,50 | 80,16 | -0,94% | 1.833,00 |
| 12.02.2025 | 83,04 | 85,00 | 80,92 | 80,92 | -2,99% | 1.158,00 |
| 11.02.2025 | 84,96 | 85,51 | 83,41 | 83,41 | -2,46% | 3.037,00 |
| 10.02.2025 | 85,89 | 86,04 | 84,38 | 85,51 | 0,25% | 1.109,00 |
| 07.02.2025 | 85,01 | 85,54 | 85,00 | 85,30 | -0,08% | 862,00 |
| 06.02.2025 | 85,29 | 86,24 | 85,29 | 85,37 | 0,44% | 44,00 |
| 05.02.2025 | 83,95 | 85,00 | 83,67 | 85,00 | 0,81% | 544,00 |
| 04.02.2025 | 84,72 | 84,72 | 82,50 | 84,32 | -0,54% | 145,00 |
| 03.02.2025 | 83,71 | 86,08 | 82,67 | 84,78 | 1,04% | 1.768,00 |
| 31.01.2025 | 84,49 | 84,78 | 83,91 | 83,91 | -0,31% | 520,00 |
| 30.01.2025 | 83,81 | 85,08 | 83,19 | 84,17 | 0,59% | 1.020,00 |
| 29.01.2025 | 84,88 | 85,60 | 82,74 | 83,68 | -1,68% | 503,00 |
| 28.01.2025 | 84,39 | 85,11 | 83,27 | 85,11 | 0,89% | 1.577,00 |
| 27.01.2025 | 83,60 | 85,00 | 82,50 | 84,36 | 0,20% | 3.134,00 |
| 24.01.2025 | 83,26 | 84,55 | 83,26 | 84,19 | 0,83% | 823,00 |
| 23.01.2025 | 83,71 | 84,11 | 83,50 | 83,50 | -0,22% | 1.220,00 |
| 22.01.2025 | 83,50 | 84,28 | 82,56 | 83,68 | 0,95% | 1.292,00 |
| 21.01.2025 | 81,75 | 82,89 | 81,75 | 82,89 | 1,68% | 560,00 |
| 20.01.2025 | 81,99 | 81,99 | 81,48 | 81,52 | -0,42% | 215,00 |
| 17.01.2025 | 83,01 | 84,44 | 81,85 | 81,86 | -0,87% | 1.433,00 |
| 16.01.2025 | 78,82 | 82,78 | 78,75 | 82,58 | 5,94% | 2.079,00 |
| 15.01.2025 | 77,21 | 79,79 | 76,83 | 77,95 | 3,08% | 1.575,00 |