72,500€
-0,96%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 74,60 | 75,00 | 73,20 | 73,20 | -2,14% | 782,00 |
| 07.09.2026 | 75,20 | 76,00 | 74,60 | 74,80 | -1,06% | 533,00 |
| 04.09.2026 | 76,60 | 76,60 | 75,40 | 75,60 | -1,82% | 162,00 |
| 03.09.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -0,52% | 1,00 |
| 02.09.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,77% | 100,00 |
| 01.09.2026 | 78,80 | 79,60 | 77,40 | 78,00 | 0,00% | 1.010,00 |
| 31.08.2026 | 78,20 | 78,60 | 77,60 | 78,00 | 0,26% | 224,00 |
| 28.08.2026 | 77,20 | 78,00 | 76,40 | 77,80 | 0,52% | 397,00 |
| 27.08.2026 | 76,60 | 77,40 | 75,60 | 77,40 | 1,31% | 290,00 |
| 26.08.2026 | 76,80 | 76,80 | 75,40 | 76,40 | -0,52% | 3.099,00 |
| 25.08.2026 | 77,80 | 78,00 | 76,80 | 76,80 | -3,03% | 237,00 |
| 24.08.2026 | 78,60 | 79,40 | 78,60 | 79,20 | -0,25% | 182,00 |
| 21.08.2026 | 78,00 | 79,40 | 78,00 | 79,40 | 2,85% | 68,00 |
| 20.08.2026 | 76,80 | 78,00 | 76,20 | 77,20 | -1,03% | 227,00 |
| 19.08.2026 | 76,80 | 78,80 | 76,80 | 78,00 | 0,00% | 1.082,00 |
| 18.08.2026 | 76,20 | 78,20 | 75,80 | 78,00 | 2,09% | 907,00 |
| 17.08.2026 | 77,60 | 77,60 | 76,00 | 76,40 | -1,29% | 1.334,00 |
| 14.08.2026 | 78,80 | 79,40 | 77,40 | 77,40 | -1,78% | 427,00 |
| 13.08.2026 | 78,40 | 79,20 | 78,00 | 78,80 | 0,00% | 1.542,00 |
| 12.08.2026 | 77,20 | 78,80 | 76,60 | 78,80 | 2,34% | 1.295,00 |
| 11.08.2026 | 75,60 | 77,40 | 75,60 | 77,00 | 1,32% | 2.439,00 |
| 10.08.2026 | 72,60 | 76,20 | 72,60 | 76,00 | 4,68% | 9.218,00 |
| 07.08.2026 | 72,40 | 72,60 | 71,20 | 72,60 | 0,83% | 489,00 |
| 06.08.2026 | 72,20 | 72,60 | 71,00 | 72,00 | 0,84% | 337,00 |
| 05.08.2026 | 74,80 | 75,60 | 71,40 | 71,40 | -5,56% | 1.806,00 |
| 04.08.2026 | 76,40 | 76,40 | 75,00 | 75,60 | -0,53% | 1.628,00 |
| 03.08.2026 | 72,00 | 76,00 | 71,80 | 76,00 | 4,97% | 5.618,00 |
| 31.07.2026 | 68,80 | 73,40 | 68,00 | 72,40 | 12,77% | 5.871,00 |
| 30.07.2026 | 66,20 | 66,20 | 63,80 | 64,20 | -3,02% | 1.251,00 |
| 29.07.2026 | 65,40 | 66,40 | 65,00 | 66,20 | 0,00% | 746,00 |
| 28.07.2026 | 64,40 | 66,40 | 64,00 | 66,20 | 2,48% | 1.068,00 |
| 27.07.2026 | 63,60 | 65,60 | 62,60 | 64,60 | 2,54% | 996,00 |
| 24.07.2026 | 62,40 | 63,00 | 61,60 | 63,00 | 0,96% | 1.094,00 |
| 23.07.2026 | 63,40 | 63,40 | 62,00 | 62,40 | 0,65% | 461,00 |
| 22.07.2026 | 65,80 | 66,00 | 62,00 | 62,00 | -4,62% | 822,00 |
| 21.07.2026 | 67,00 | 67,00 | 65,00 | 65,00 | -2,40% | 993,00 |
| 20.07.2026 | 67,20 | 67,60 | 66,60 | 66,60 | -0,60% | 290,00 |
| 17.07.2026 | 68,40 | 68,40 | 67,00 | 67,00 | -0,30% | 729,00 |
| 16.07.2026 | 63,60 | 69,00 | 63,60 | 67,20 | 6,67% | 676,00 |
| 15.07.2026 | 65,20 | 65,40 | 63,00 | 63,00 | -1,56% | 196,00 |
| 14.07.2026 | 66,60 | 67,60 | 64,00 | 64,00 | -4,48% | 651,00 |
| 13.07.2026 | 65,60 | 67,00 | 65,60 | 67,00 | 1,82% | 897,00 |
| 10.07.2026 | 63,20 | 66,00 | 63,20 | 65,80 | 0,92% | 76,00 |
| 09.07.2026 | 64,60 | 65,60 | 64,60 | 65,20 | 1,88% | 1.042,00 |
| 08.07.2026 | 64,00 | 64,80 | 63,60 | 64,00 | -0,62% | 631,00 |
| 07.07.2026 | 63,60 | 64,60 | 62,80 | 64,40 | 1,58% | 383,00 |
| 06.07.2026 | 62,80 | 63,40 | 61,40 | 63,40 | 0,96% | 556,00 |
| 03.07.2026 | 62,20 | 62,80 | 62,20 | 62,80 | 0,96% | 68,00 |
| 02.07.2026 | 59,80 | 62,20 | 59,80 | 62,20 | 2,64% | 224,00 |
| 01.07.2026 | 59,20 | 60,80 | 58,80 | 60,60 | 2,71% | 446,00 |
| 30.06.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -3,28% | 568,00 |
| 29.06.2026 | 62,00 | 62,40 | 60,80 | 61,00 | 0,33% | 789,00 |
| 26.06.2026 | 60,20 | 61,40 | 59,80 | 60,80 | 0,66% | 280,00 |
| 25.06.2026 | 61,60 | 62,20 | 60,40 | 60,40 | -1,95% | 1.004,00 |
| 24.06.2026 | 60,80 | 61,80 | 60,60 | 61,60 | 1,65% | 412,00 |
| 23.06.2026 | 60,00 | 61,80 | 60,00 | 60,60 | 0,66% | 832,00 |
| 22.06.2026 | 63,20 | 64,00 | 60,20 | 60,20 | -5,05% | 1.570,00 |
| 19.06.2026 | 63,40 | 63,40 | 62,80 | 63,40 | 0,32% | 245,00 |
| 18.06.2026 | 62,60 | 63,20 | 61,60 | 63,20 | 2,27% | 534,00 |
| 17.06.2026 | 63,40 | 64,00 | 61,80 | 61,80 | -1,59% | 238,00 |
| 16.06.2026 | 63,60 | 64,40 | 62,80 | 62,80 | -1,26% | 700,00 |
| 15.06.2026 | 65,80 | 66,40 | 63,40 | 63,60 | -2,45% | 1.972,00 |
| 12.06.2026 | 64,80 | 65,60 | 63,80 | 65,20 | 0,31% | 323,00 |
| 11.06.2026 | 64,60 | 65,60 | 64,60 | 65,00 | -0,61% | 568,00 |
| 10.06.2026 | 68,00 | 68,00 | 65,00 | 65,40 | -3,54% | 934,00 |
| 09.06.2026 | 66,80 | 68,20 | 65,40 | 67,80 | 0,89% | 1.984,00 |
| 08.06.2026 | 63,80 | 68,00 | 63,00 | 67,20 | 6,33% | 3.444,00 |
| 05.06.2026 | 62,40 | 64,40 | 62,40 | 63,20 | 2,60% | 645,00 |
| 04.06.2026 | 63,40 | 63,80 | 61,60 | 61,60 | -1,60% | 930,00 |
| 03.06.2026 | 63,60 | 63,80 | 62,00 | 62,60 | -0,95% | 414,00 |
| 02.06.2026 | 63,60 | 64,60 | 62,80 | 63,20 | -3,36% | 529,00 |
| 01.06.2026 | 63,20 | 65,40 | 62,60 | 65,40 | 3,48% | 2.184,00 |
| 29.05.2026 | 62,40 | 63,20 | 61,80 | 63,20 | 2,27% | 1.600,00 |
| 28.05.2026 | 60,20 | 62,60 | 60,20 | 61,80 | 2,32% | 2.086,00 |
| 27.05.2026 | 62,20 | 62,20 | 60,40 | 60,40 | -2,89% | 646,00 |
| 26.05.2026 | 62,20 | 62,60 | 61,20 | 62,20 | -0,64% | 7.939,00 |
| 25.05.2026 | 62,60 | 62,60 | 62,40 | 62,60 | 0,00% | 578,00 |
| 22.05.2026 | 62,20 | 62,80 | 61,60 | 62,60 | 2,29% | 1.475,00 |
| 21.05.2026 | 60,80 | 61,60 | 60,60 | 61,20 | 0,00% | 1.889,00 |
| 20.05.2026 | 57,80 | 61,40 | 57,60 | 61,20 | 6,62% | 2.442,00 |
| 19.05.2026 | 55,80 | 57,40 | 55,60 | 57,40 | 3,24% | 1.877,00 |
| 18.05.2026 | 53,00 | 55,80 | 52,60 | 55,60 | 4,51% | 3.228,00 |
| 15.05.2026 | 51,60 | 54,00 | 50,60 | 53,20 | 6,40% | 2.987,00 |
| 14.05.2026 | 50,20 | 50,60 | 49,30 | 50,00 | 0,00% | 3.032,00 |
| 13.05.2026 | 52,20 | 52,60 | 50,00 | 50,00 | -3,47% | 1.322,00 |
| 12.05.2026 | 50,20 | 51,80 | 50,20 | 51,80 | 3,19% | 936,00 |
| 11.05.2026 | 51,40 | 51,40 | 50,00 | 50,20 | -2,71% | 962,00 |
| 08.05.2026 | 52,00 | 52,00 | 51,40 | 51,60 | -0,77% | 353,00 |
| 07.05.2026 | 51,80 | 52,40 | 51,60 | 52,00 | 1,17% | 458,00 |
| 06.05.2026 | 50,60 | 51,40 | 50,40 | 51,40 | 1,18% | 476,00 |
| 05.05.2026 | 51,20 | 51,80 | 50,40 | 50,80 | -0,78% | 1.901,00 |
| 04.05.2026 | 52,00 | 52,40 | 50,80 | 51,20 | 1,59% | 412,00 |
| 30.04.2026 | 49,00 | 50,80 | 49,00 | 50,40 | 2,65% | 903,00 |
| 29.04.2026 | 50,80 | 50,80 | 49,00 | 49,10 | -3,35% | 870,00 |
| 28.04.2026 | 52,40 | 53,20 | 50,80 | 50,80 | -3,05% | 1.572,00 |
| 27.04.2026 | 52,60 | 52,80 | 52,20 | 52,40 | -0,38% | 1.367,00 |
| 24.04.2026 | 54,00 | 54,00 | 51,60 | 52,60 | -2,23% | 430,00 |
| 23.04.2026 | 53,80 | 54,40 | 53,80 | 53,80 | 0,00% | 642,00 |
| 22.04.2026 | 53,20 | 54,20 | 53,20 | 53,80 | -1,10% | 136,00 |
| 21.04.2026 | 55,20 | 55,20 | 54,40 | 54,40 | -0,73% | 73,00 |