71,760€
-5,03%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 73,26 | 73,26 | 73,26 | 73,26 | -3,04% | - |
| 06.03.2025 | 75,56 | 75,56 | 75,56 | 75,56 | -2,73% | - |
| 05.03.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -0,06% | - |
| 04.03.2025 | 81,72 | 81,72 | 77,73 | 77,73 | -8,87% | 114,00 |
| 03.03.2025 | 84,71 | 85,30 | 84,71 | 85,30 | 1,33% | 15,00 |
| 28.02.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -1,81% | - |
| 27.02.2025 | 85,73 | 85,73 | 85,73 | 85,73 | 2,11% | - |
| 26.02.2025 | 83,96 | 83,96 | 83,96 | 83,96 | -2,77% | - |
| 25.02.2025 | 86,35 | 86,35 | 86,35 | 86,35 | -0,42% | - |
| 24.02.2025 | 84,45 | 86,71 | 84,45 | 86,71 | 2,19% | 16,00 |
| 21.02.2025 | 84,85 | 84,85 | 84,85 | 84,85 | -0,83% | - |
| 20.02.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -0,89% | - |
| 19.02.2025 | 86,33 | 86,33 | 86,33 | 86,33 | -0,59% | - |
| 18.02.2025 | 85,61 | 87,00 | 85,61 | 86,84 | 2,65% | 688,00 |
| 17.02.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 4,75% | - |
| 14.02.2025 | 80,76 | 80,76 | 80,76 | 80,76 | 0,95% | - |
| 13.02.2025 | 80,33 | 80,33 | 80,00 | 80,00 | -3,61% | 530,00 |
| 12.02.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -2,58% | - |
| 11.02.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -0,75% | - |
| 10.02.2025 | 85,14 | 85,84 | 85,14 | 85,84 | 1,27% | 15,00 |
| 07.02.2025 | 84,76 | 84,76 | 84,76 | 84,76 | -0,67% | - |
| 06.02.2025 | 85,33 | 85,33 | 85,33 | 85,33 | 1,98% | - |
| 05.02.2025 | 83,64 | 83,67 | 83,64 | 83,67 | -0,52% | 60,00 |
| 04.02.2025 | 84,11 | 84,11 | 84,11 | 84,11 | 0,73% | - |
| 03.02.2025 | 83,40 | 83,50 | 83,40 | 83,50 | -1,11% | 159,00 |
| 31.01.2025 | 84,16 | 84,44 | 84,16 | 84,44 | 1,97% | 10,00 |
| 30.01.2025 | 82,81 | 82,81 | 82,81 | 82,81 | -1,83% | - |
| 29.01.2025 | 84,35 | 84,35 | 84,35 | 84,35 | 1,25% | - |
| 28.01.2025 | 83,31 | 83,31 | 83,31 | 83,31 | -0,67% | - |
| 27.01.2025 | 84,27 | 84,27 | 83,87 | 83,87 | 0,35% | 100,00 |
| 24.01.2025 | 83,58 | 83,58 | 83,58 | 83,58 | 0,24% | - |
| 23.01.2025 | 83,38 | 83,38 | 83,38 | 83,38 | 0,18% | - |
| 22.01.2025 | 82,58 | 83,23 | 82,58 | 83,23 | 3,01% | 20,00 |
| 21.01.2025 | 80,80 | 80,80 | 80,80 | 80,80 | -1,68% | - |
| 20.01.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -2,42% | 15,00 |
| 17.01.2025 | 82,23 | 84,22 | 82,23 | 84,22 | 1,47% | 25,00 |
| 16.01.2025 | 78,75 | 83,00 | 78,75 | 83,00 | 8,21% | 146,00 |
| 15.01.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -1,22% | - |
| 14.01.2025 | 77,65 | 77,65 | 77,65 | 77,65 | 2,62% | - |
| 13.01.2025 | 75,67 | 75,67 | 75,67 | 75,67 | -1,63% | - |
| 10.01.2025 | 76,92 | 76,92 | 76,92 | 76,92 | -0,53% | - |
| 09.01.2025 | 77,33 | 77,33 | 77,33 | 77,33 | 1,08% | - |
| 08.01.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,09% | - |
| 07.01.2025 | 76,43 | 76,43 | 76,43 | 76,43 | -2,40% | - |
| 06.01.2025 | 78,31 | 78,31 | 78,31 | 78,31 | 2,63% | 12,00 |
| 03.01.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 1,67% | - |
| 02.01.2025 | 75,05 | 75,05 | 75,05 | 75,05 | -1,83% | - |
| 30.12.2024 | 76,45 | 76,45 | 76,45 | 76,45 | -0,84% | 55,00 |
| 27.12.2024 | 76,50 | 77,10 | 76,50 | 77,10 | 0,64% | 360,00 |
| 23.12.2024 | 76,66 | 76,66 | 76,61 | 76,61 | 2,13% | 28,00 |
| 20.12.2024 | 72,66 | 75,01 | 72,66 | 75,01 | 3,79% | 10,00 |
| 19.12.2024 | 72,27 | 72,27 | 72,27 | 72,27 | -2,21% | - |
| 18.12.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 1,41% | - |
| 17.12.2024 | 72,87 | 72,87 | 72,87 | 72,87 | -0,19% | 15,00 |
| 16.12.2024 | 73,01 | 73,01 | 73,01 | 73,01 | -3,00% | - |
| 13.12.2024 | 75,27 | 75,27 | 75,27 | 75,27 | -1,10% | - |
| 12.12.2024 | 76,11 | 76,11 | 76,11 | 76,11 | 1,18% | - |
| 11.12.2024 | 75,22 | 75,22 | 75,22 | 75,22 | 1,68% | - |
| 10.12.2024 | 73,98 | 73,98 | 73,98 | 73,98 | 0,86% | - |
| 09.12.2024 | 73,35 | 73,35 | 73,35 | 73,35 | -1,31% | - |
| 06.12.2024 | 74,32 | 74,32 | 74,32 | 74,32 | -2,96% | - |
| 05.12.2024 | 76,59 | 76,59 | 76,59 | 76,59 | -1,14% | - |
| 04.12.2024 | 76,83 | 77,47 | 76,83 | 77,47 | 3,21% | 110,00 |
| 03.12.2024 | 75,28 | 75,79 | 75,06 | 75,06 | -1,24% | 145,00 |
| 02.12.2024 | 73,89 | 76,00 | 73,89 | 76,00 | 2,38% | 13,00 |
| 29.11.2024 | 74,26 | 74,26 | 74,23 | 74,23 | 0,53% | 27,00 |
| 28.11.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 0,41% | - |
| 27.11.2024 | 74,50 | 74,50 | 73,54 | 73,54 | -1,24% | 55,00 |
| 26.11.2024 | 74,31 | 74,46 | 74,31 | 74,46 | 6,89% | 50,00 |
| 25.11.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -0,88% | - |
| 22.11.2024 | 70,94 | 70,94 | 70,28 | 70,28 | -2,05% | 2,00 |
| 21.11.2024 | 71,35 | 72,28 | 70,30 | 71,75 | 1,20% | 103,00 |
| 20.11.2024 | 70,64 | 70,90 | 70,64 | 70,90 | -1,36% | 30,00 |
| 19.11.2024 | 71,88 | 71,88 | 71,88 | 71,88 | -0,28% | - |
| 18.11.2024 | 71,87 | 72,17 | 71,87 | 72,08 | 3,24% | 145,00 |
| 15.11.2024 | 70,19 | 70,28 | 69,82 | 69,82 | -0,61% | 62,00 |
| 14.11.2024 | 68,18 | 70,25 | 68,18 | 70,25 | 1,39% | 260,00 |
| 13.11.2024 | 69,57 | 70,00 | 69,29 | 69,29 | 5,29% | 385,00 |
| 12.11.2024 | 65,81 | 65,81 | 65,81 | 65,81 | -0,68% | - |
| 11.11.2024 | 65,13 | 66,26 | 65,13 | 66,26 | 4,00% | 60,00 |
| 08.11.2024 | 63,71 | 63,71 | 63,71 | 63,71 | 0,11% | - |
| 07.11.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -2,24% | - |
| 06.11.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 2,21% | - |
| 05.11.2024 | 63,90 | 63,90 | 63,69 | 63,69 | -0,59% | 10,00 |
| 04.11.2024 | 64,07 | 64,07 | 64,07 | 64,07 | -0,81% | - |
| 01.11.2024 | 64,59 | 64,59 | 64,59 | 64,59 | -1,48% | - |
| 31.10.2024 | 65,56 | 65,56 | 65,56 | 65,56 | -1,27% | - |
| 30.10.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 0,05% | - |
| 29.10.2024 | 66,37 | 66,37 | 66,37 | 66,37 | -2,44% | - |
| 28.10.2024 | 68,03 | 68,03 | 68,03 | 68,03 | -2,84% | - |
| 25.10.2024 | 65,73 | 70,02 | 65,73 | 70,02 | 4,82% | 35,00 |
| 24.10.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,21% | - |
| 23.10.2024 | 66,94 | 66,94 | 66,94 | 66,94 | 0,36% | - |
| 22.10.2024 | 66,50 | 66,70 | 66,46 | 66,70 | -0,45% | 125,00 |
| 21.10.2024 | 67,12 | 67,50 | 67,00 | 67,00 | 2,09% | 150,00 |
| 18.10.2024 | 63,89 | 65,63 | 63,89 | 65,63 | 2,40% | 25,00 |
| 17.10.2024 | 64,09 | 64,09 | 64,09 | 64,09 | 3,09% | - |
| 16.10.2024 | 61,40 | 62,48 | 61,40 | 62,17 | -1,88% | 118,00 |
| 15.10.2024 | 63,36 | 63,36 | 63,36 | 63,36 | -0,81% | - |
| 14.10.2024 | 63,06 | 63,88 | 63,06 | 63,88 | 0,84% | 17,00 |