76,035€
0,82%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,97 | 74,97 | 74,97 | 74,97 | 0,35% | - |
| 05.06.2025 | 74,71 | 74,71 | 74,71 | 74,71 | -1,71% | - |
| 04.06.2025 | 76,01 | 76,01 | 76,01 | 76,01 | 1,75% | - |
| 03.06.2025 | 74,25 | 74,70 | 74,25 | 74,70 | 0,12% | 590,00 |
| 02.06.2025 | 74,75 | 74,75 | 74,61 | 74,61 | -0,19% | 5,00 |
| 30.05.2025 | 74,75 | 74,75 | 74,75 | 74,75 | -4,11% | - |
| 29.05.2025 | 77,95 | 77,95 | 77,95 | 77,95 | 3,78% | - |
| 28.05.2025 | 75,11 | 75,11 | 75,11 | 75,11 | 0,48% | - |
| 27.05.2025 | 74,74 | 74,75 | 74,74 | 74,75 | -0,33% | 185,00 |
| 26.05.2025 | 74,42 | 75,00 | 74,42 | 75,00 | 0,71% | 372,00 |
| 23.05.2025 | 74,47 | 74,47 | 74,47 | 74,47 | -0,17% | - |
| 22.05.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -2,57% | - |
| 21.05.2025 | 76,36 | 76,57 | 76,36 | 76,57 | -0,30% | 225,00 |
| 20.05.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,71% | - |
| 19.05.2025 | 75,51 | 75,51 | 75,51 | 75,51 | -0,85% | - |
| 16.05.2025 | 76,16 | 76,16 | 76,16 | 76,16 | -0,61% | - |
| 15.05.2025 | 76,63 | 76,63 | 76,63 | 76,63 | 2,75% | - |
| 14.05.2025 | 74,91 | 74,91 | 74,58 | 74,58 | -2,09% | 402,00 |
| 13.05.2025 | 76,17 | 76,17 | 76,17 | 76,17 | -2,82% | - |
| 12.05.2025 | 75,89 | 78,38 | 75,89 | 78,38 | 3,60% | 70,00 |
| 09.05.2025 | 75,66 | 75,66 | 75,66 | 75,66 | 2,41% | - |
| 08.05.2025 | 73,88 | 73,88 | 73,88 | 73,88 | 3,04% | - |
| 07.05.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 1,75% | - |
| 06.05.2025 | 70,47 | 70,47 | 70,47 | 70,47 | -1,27% | - |
| 05.05.2025 | 71,47 | 71,60 | 71,38 | 71,38 | -0,06% | 483,00 |
| 02.05.2025 | 64,03 | 71,42 | 64,03 | 71,42 | 14,42% | 99,00 |
| 30.04.2025 | 62,42 | 62,42 | 62,42 | 62,42 | 0,27% | - |
| 29.04.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,51% | - |
| 28.04.2025 | 62,57 | 62,57 | 62,57 | 62,57 | 0,50% | - |
| 25.04.2025 | 62,26 | 62,26 | 62,26 | 62,26 | 6,46% | - |
| 24.04.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -4,62% | - |
| 23.04.2025 | 58,74 | 61,31 | 58,74 | 61,31 | 3,92% | 65,00 |
| 22.04.2025 | 57,80 | 59,00 | 57,80 | 59,00 | -2,94% | 80,00 |
| 17.04.2025 | 60,79 | 60,79 | 60,79 | 60,79 | 0,85% | - |
| 16.04.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 2,01% | - |
| 15.04.2025 | 59,09 | 59,09 | 59,09 | 59,09 | 1,62% | - |
| 14.04.2025 | 58,15 | 58,15 | 58,15 | 58,15 | -3,29% | - |
| 11.04.2025 | 60,13 | 60,13 | 60,13 | 60,13 | -5,05% | - |
| 10.04.2025 | 60,70 | 65,00 | 60,70 | 63,33 | 17,39% | 338,00 |
| 09.04.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -5,93% | - |
| 08.04.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 2,45% | - |
| 07.04.2025 | 52,55 | 55,98 | 52,00 | 55,98 | 3,28% | 200,00 |
| 04.04.2025 | 55,41 | 55,41 | 54,20 | 54,20 | -3,39% | 348,00 |
| 03.04.2025 | 60,10 | 60,10 | 56,10 | 56,10 | -9,73% | 160,00 |
| 02.04.2025 | 62,15 | 62,15 | 62,15 | 62,15 | -1,05% | - |
| 01.04.2025 | 62,81 | 62,81 | 62,81 | 62,81 | 0,16% | - |
| 31.03.2025 | 62,71 | 62,71 | 62,71 | 62,71 | -0,54% | 5,00 |
| 28.03.2025 | 64,20 | 64,20 | 63,05 | 63,05 | -5,77% | 299,00 |
| 27.03.2025 | 66,91 | 66,91 | 66,91 | 66,91 | -1,69% | - |
| 26.03.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -0,21% | - |
| 25.03.2025 | 69,52 | 69,52 | 68,00 | 68,20 | -0,25% | 230,00 |
| 24.03.2025 | 68,37 | 68,37 | 68,37 | 68,37 | -1,09% | - |
| 21.03.2025 | 69,02 | 69,12 | 69,02 | 69,12 | 2,69% | 15,00 |
| 20.03.2025 | 67,31 | 67,31 | 67,31 | 67,31 | 3,87% | - |
| 19.03.2025 | 64,69 | 64,80 | 64,69 | 64,80 | -0,32% | 300,00 |
| 18.03.2025 | 65,01 | 65,01 | 65,01 | 65,01 | -1,16% | - |
| 17.03.2025 | 64,47 | 65,77 | 64,47 | 65,77 | 4,08% | 50,00 |
| 14.03.2025 | 63,19 | 63,19 | 63,19 | 63,19 | -2,20% | - |
| 13.03.2025 | 64,61 | 64,61 | 64,61 | 64,61 | 0,23% | - |
| 12.03.2025 | 64,46 | 64,46 | 64,46 | 64,46 | -1,18% | 12,00 |
| 11.03.2025 | 65,23 | 65,23 | 65,23 | 65,23 | -5,46% | - |
| 10.03.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -5,81% | 30,00 |
| 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% | - |