62,700€
0,16%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 63,40 | 64,30 | 61,60 | 61,90 | -1,12% | 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 |
| 20.04.2026 | 54,20 | 54,80 | 54,00 | 54,80 | 2,62% | 2.406,00 |
| 17.04.2026 | 52,20 | 53,40 | 52,00 | 53,40 | 2,69% | 335,00 |
| 16.04.2026 | 52,60 | 54,00 | 51,80 | 52,00 | -0,76% | 1.540,00 |
| 15.04.2026 | 53,40 | 54,40 | 52,00 | 52,40 | -1,50% | 1.107,00 |
| 14.04.2026 | 53,80 | 53,80 | 53,20 | 53,20 | -0,75% | 667,00 |
| 13.04.2026 | 54,40 | 54,40 | 52,40 | 53,60 | -1,47% | 1.462,00 |
| 10.04.2026 | 56,00 | 56,20 | 54,40 | 54,40 | -3,20% | 104,00 |
| 09.04.2026 | 55,80 | 56,40 | 55,60 | 56,20 | 0,00% | 72,00 |
| 08.04.2026 | 55,20 | 56,20 | 55,20 | 56,20 | 2,55% | 500,00 |
| 07.04.2026 | 54,80 | 55,40 | 54,00 | 54,80 | 1,76% | 363,00 |
| 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 |