69,920€
-1,94%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,02% | - |
| 10.10.2024 | 63,36 | 63,36 | 63,36 | 63,36 | 0,48% | - |
| 09.10.2024 | 63,08 | 63,08 | 63,06 | 63,06 | 0,16% | 300,00 |
| 08.10.2024 | 62,22 | 62,96 | 62,22 | 62,96 | 0,56% | 55,00 |
| 07.10.2024 | 61,59 | 62,61 | 61,41 | 62,61 | 5,30% | 135,00 |
| 04.10.2024 | 59,46 | 59,46 | 59,46 | 59,46 | -1,70% | - |
| 03.10.2024 | 60,54 | 60,54 | 60,49 | 60,49 | 2,16% | 100,00 |
| 02.10.2024 | 59,21 | 59,21 | 59,21 | 59,21 | -1,22% | - |
| 01.10.2024 | 59,94 | 59,94 | 59,94 | 59,94 | -0,18% | - |
| 30.09.2024 | 60,05 | 60,05 | 60,05 | 60,05 | -0,03% | - |
| 27.09.2024 | 60,32 | 60,32 | 59,83 | 60,07 | 0,52% | 93,00 |
| 26.09.2024 | 59,76 | 59,76 | 59,76 | 59,76 | -2,83% | - |
| 25.09.2024 | 61,06 | 61,50 | 61,06 | 61,50 | -1,51% | 1.300,00 |
| 24.09.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -1,56% | - |
| 23.09.2024 | 62,91 | 63,43 | 62,91 | 63,43 | -1,15% | 400,00 |
| 20.09.2024 | 64,17 | 64,17 | 64,17 | 64,17 | -1,17% | - |
| 19.09.2024 | 63,02 | 64,93 | 63,02 | 64,93 | 3,18% | 236,00 |
| 18.09.2024 | 61,88 | 62,93 | 61,88 | 62,93 | -0,71% | 12,00 |
| 17.09.2024 | 62,73 | 63,38 | 62,73 | 63,38 | 0,78% | 10,00 |
| 16.09.2024 | 62,89 | 62,89 | 62,89 | 62,89 | 1,63% | 10,00 |
| 13.09.2024 | 61,88 | 61,88 | 61,88 | 61,88 | -0,35% | - |
| 12.09.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 0,75% | - |
| 11.09.2024 | 61,64 | 61,64 | 61,64 | 61,64 | -1,86% | - |
| 10.09.2024 | 62,81 | 62,81 | 62,81 | 62,81 | 1,49% | - |
| 09.09.2024 | 61,89 | 61,89 | 61,89 | 61,89 | 0,11% | - |
| 06.09.2024 | 61,82 | 61,82 | 61,82 | 61,82 | -1,45% | - |
| 05.09.2024 | 62,73 | 62,73 | 62,73 | 62,73 | -3,45% | - |
| 04.09.2024 | 64,97 | 64,97 | 64,97 | 64,97 | 4,32% | - |
| 03.09.2024 | 62,28 | 62,28 | 62,28 | 62,28 | -0,26% | - |
| 02.09.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -0,65% | - |
| 30.08.2024 | 62,57 | 62,85 | 62,57 | 62,85 | -2,38% | 220,00 |
| 29.08.2024 | 64,18 | 64,38 | 64,18 | 64,38 | 0,42% | 105,00 |
| 28.08.2024 | 64,63 | 64,63 | 64,11 | 64,11 | -2,75% | 65,00 |
| 27.08.2024 | 65,71 | 65,92 | 65,71 | 65,92 | -1,35% | 50,00 |
| 26.08.2024 | 65,99 | 66,82 | 65,99 | 66,82 | 2,36% | 2,00 |
| 23.08.2024 | 65,28 | 65,28 | 65,28 | 65,28 | -0,23% | - |
| 22.08.2024 | 65,43 | 65,43 | 65,43 | 65,43 | 0,28% | - |
| 21.08.2024 | 65,25 | 65,25 | 65,25 | 65,25 | -6,84% | - |
| 20.08.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 4,12% | - |
| 19.08.2024 | 67,27 | 67,27 | 67,27 | 67,27 | 2,28% | - |
| 16.08.2024 | 65,77 | 65,77 | 65,77 | 65,77 | 1,87% | - |
| 15.08.2024 | 63,54 | 64,56 | 63,54 | 64,56 | 0,33% | 50,00 |
| 14.08.2024 | 64,35 | 64,35 | 64,35 | 64,35 | -1,08% | - |
| 13.08.2024 | 65,05 | 65,05 | 65,05 | 65,05 | -0,58% | - |
| 12.08.2024 | 63,73 | 65,43 | 63,73 | 65,43 | -0,26% | 7,00 |
| 09.08.2024 | 64,69 | 66,06 | 64,69 | 65,60 | 3,85% | 106,00 |
| 08.08.2024 | 63,17 | 63,17 | 63,17 | 63,17 | -5,08% | 30,00 |
| 07.08.2024 | 69,04 | 69,30 | 66,55 | 66,55 | -3,16% | 39,00 |
| 06.08.2024 | 66,52 | 68,72 | 66,52 | 68,72 | 1,91% | 24,00 |
| 05.08.2024 | 62,04 | 67,43 | 56,80 | 67,43 | 5,44% | 1.040,00 |
| 02.08.2024 | 63,95 | 63,95 | 63,95 | 63,95 | -1,72% | - |
| 01.08.2024 | 62,75 | 65,07 | 62,64 | 65,07 | 0,34% | 180,00 |
| 31.07.2024 | 64,60 | 64,96 | 64,60 | 64,85 | 0,54% | 903,00 |
| 30.07.2024 | 62,07 | 64,50 | 62,07 | 64,50 | 2,35% | 430,00 |
| 29.07.2024 | 59,52 | 63,02 | 58,99 | 63,02 | 8,41% | 1.287,00 |
| 26.07.2024 | 63,00 | 63,00 | 58,13 | 58,13 | -41,79% | 41,00 |
| 25.07.2024 | 102,90 | 102,90 | 99,87 | 99,87 | -2,76% | 9,00 |
| 24.07.2024 | 102,70 | 102,70 | 102,70 | 102,70 | 0,75% | - |
| 23.07.2024 | 101,94 | 101,94 | 101,94 | 101,94 | -0,22% | - |
| 22.07.2024 | 102,16 | 102,16 | 102,16 | 102,16 | 0,79% | - |
| 19.07.2024 | 101,36 | 101,36 | 101,36 | 101,36 | -3,10% | - |
| 18.07.2024 | 104,60 | 104,60 | 104,60 | 104,60 | -1,19% | - |
| 17.07.2024 | 105,86 | 105,86 | 105,86 | 105,86 | 2,34% | - |
| 16.07.2024 | 103,44 | 103,44 | 103,44 | 103,44 | -1,07% | - |
| 15.07.2024 | 104,56 | 104,56 | 104,56 | 104,56 | 1,06% | - |
| 12.07.2024 | 103,46 | 103,46 | 103,46 | 103,46 | 1,55% | - |
| 11.07.2024 | 101,84 | 101,98 | 101,84 | 101,88 | -0,14% | 90,00 |
| 10.07.2024 | 102,02 | 102,02 | 102,02 | 102,02 | -0,18% | 80,00 |
| 09.07.2024 | 102,20 | 102,20 | 102,20 | 102,20 | -2,11% | - |
| 08.07.2024 | 104,42 | 104,50 | 104,40 | 104,40 | 2,57% | 180,00 |