56,850€
0,19%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 56,94 | 57,03 | 56,73 | 56,86 | 0,20% | - |
| 02.01.2026 | 56,30 | 56,83 | 56,30 | 56,74 | -0,49% | - |
| 30.12.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,44% | - |
| 29.12.2025 | 57,09 | 57,79 | 57,09 | 57,27 | 1,13% | - |
| 23.12.2025 | 57,01 | 57,01 | 56,45 | 56,63 | -1,29% | - |
| 22.12.2025 | 56,34 | 57,61 | 56,34 | 57,37 | 1,58% | 10,00 |
| 19.12.2025 | 56,12 | 56,80 | 56,12 | 56,48 | 0,48% | 260,00 |
| 18.12.2025 | 55,84 | 56,40 | 55,84 | 56,21 | 0,45% | - |
| 17.12.2025 | 56,56 | 57,07 | 55,96 | 55,96 | -0,99% | 178,00 |
| 16.12.2025 | 55,65 | 56,52 | 55,64 | 56,52 | 1,05% | - |
| 15.12.2025 | 57,01 | 57,03 | 55,90 | 55,93 | -2,05% | 268,00 |
| 12.12.2025 | 58,52 | 58,59 | 56,85 | 57,10 | -2,73% | 133,00 |
| 11.12.2025 | 57,49 | 58,70 | 57,49 | 58,70 | 1,29% | - |
| 10.12.2025 | 56,80 | 57,95 | 56,70 | 57,95 | 1,52% | - |
| 09.12.2025 | 56,19 | 57,08 | 55,46 | 57,08 | 1,46% | - |
| 08.12.2025 | 56,01 | 56,26 | 55,21 | 56,26 | 0,05% | 418,00 |
| 05.12.2025 | 55,86 | 57,10 | 55,86 | 56,23 | 0,34% | 34,00 |
| 04.12.2025 | 55,47 | 56,04 | 55,03 | 56,04 | 0,86% | - |
| 03.12.2025 | 55,26 | 55,62 | 55,18 | 55,56 | 0,20% | - |
| 02.12.2025 | 54,46 | 56,26 | 54,46 | 55,45 | 1,45% | 286,00 |
| 01.12.2025 | 54,29 | 54,81 | 53,70 | 54,66 | 0,05% | 40,00 |
| 28.11.2025 | 53,86 | 54,92 | 53,86 | 54,63 | 1,64% | - |
| 27.11.2025 | 53,73 | 53,75 | 53,73 | 53,75 | -0,56% | - |
| 26.11.2025 | 53,26 | 54,19 | 53,21 | 54,05 | 1,27% | - |
| 25.11.2025 | 53,82 | 54,91 | 53,33 | 53,37 | -1,44% | 268,00 |
| 24.11.2025 | 52,27 | 54,36 | 52,11 | 54,15 | 3,44% | 180,00 |
| 21.11.2025 | 50,55 | 52,90 | 50,55 | 52,35 | 3,38% | 60,00 |
| 20.11.2025 | 51,66 | 52,13 | 50,64 | 50,64 | -2,43% | - |
| 19.11.2025 | 51,74 | 51,90 | 51,34 | 51,90 | -0,13% | - |
| 18.11.2025 | 49,79 | 51,97 | 49,79 | 51,97 | 3,18% | - |
| 17.11.2025 | 49,93 | 50,76 | 49,64 | 50,37 | 0,38% | - |
| 14.11.2025 | 51,05 | 51,05 | 50,18 | 50,18 | -2,18% | - |
| 13.11.2025 | 51,35 | 51,69 | 51,28 | 51,30 | 0,00% | 110,00 |
| 12.11.2025 | 50,30 | 51,47 | 49,76 | 51,30 | 2,44% | 10,00 |
| 11.11.2025 | 47,94 | 50,08 | 47,91 | 50,08 | 5,79% | 82,00 |
| 10.11.2025 | 47,75 | 47,83 | 47,19 | 47,34 | -0,15% | 210,00 |
| 07.11.2025 | 50,19 | 50,40 | 46,88 | 47,41 | -5,56% | 177,00 |
| 06.11.2025 | 51,23 | 51,23 | 49,43 | 50,20 | -2,81% | 135,00 |
| 05.11.2025 | 52,69 | 52,69 | 50,96 | 51,65 | -3,04% | 480,00 |
| 04.11.2025 | 51,96 | 53,35 | 51,96 | 53,27 | 2,98% | - |
| 03.11.2025 | 50,35 | 52,48 | 50,35 | 51,73 | 2,42% | 485,00 |
| 31.10.2025 | 50,72 | 51,99 | 49,42 | 50,51 | -4,55% | 1.636,00 |
| 30.10.2025 | 58,53 | 59,54 | 52,92 | 52,92 | -9,79% | 358,00 |
| 29.10.2025 | 59,58 | 59,58 | 58,53 | 58,66 | -0,74% | 174,00 |
| 28.10.2025 | 60,61 | 60,78 | 58,40 | 59,10 | -2,62% | 764,00 |
| 27.10.2025 | 60,65 | 60,69 | 60,15 | 60,69 | 0,02% | - |
| 24.10.2025 | 61,18 | 61,59 | 60,68 | 60,68 | -0,64% | - |
| 23.10.2025 | 61,01 | 61,19 | 60,58 | 61,07 | 0,38% | 635,00 |
| 22.10.2025 | 60,04 | 61,52 | 60,04 | 60,84 | 1,40% | 30,00 |
| 21.10.2025 | 58,48 | 60,00 | 58,30 | 60,00 | 2,37% | 770,00 |
| 20.10.2025 | 57,04 | 58,61 | 57,04 | 58,61 | 2,82% | 100,00 |
| 17.10.2025 | 56,04 | 57,07 | 56,04 | 57,00 | 0,72% | - |
| 16.10.2025 | 55,95 | 56,71 | 55,75 | 56,59 | 0,86% | - |
| 15.10.2025 | 57,11 | 57,35 | 55,87 | 56,11 | -1,68% | 983,00 |
| 14.10.2025 | 55,70 | 57,41 | 54,86 | 57,07 | 1,53% | 145,00 |
| 13.10.2025 | 56,17 | 56,92 | 56,17 | 56,21 | 0,29% | - |
| 10.10.2025 | 58,69 | 58,69 | 56,05 | 56,05 | -4,50% | 135,00 |
| 09.10.2025 | 58,11 | 59,31 | 58,04 | 58,69 | 0,77% | - |
| 08.10.2025 | 56,67 | 58,24 | 56,23 | 58,24 | 2,81% | 20,00 |
| 07.10.2025 | 56,54 | 57,21 | 56,52 | 56,65 | 0,00% | - |
| 06.10.2025 | 57,01 | 57,29 | 56,50 | 56,65 | -0,68% | - |
| 03.10.2025 | 56,68 | 57,44 | 56,68 | 57,04 | 0,56% | - |
| 02.10.2025 | 55,84 | 56,72 | 55,33 | 56,72 | 1,30% | - |
| 01.10.2025 | 56,78 | 57,52 | 54,25 | 55,99 | -1,37% | 295,00 |
| 30.09.2025 | 56,41 | 56,77 | 56,41 | 56,77 | -0,75% | 30,00 |
| 29.09.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,97% | - |
| 26.09.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 1,83% | - |
| 25.09.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,90% | - |
| 24.09.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -1,90% | - |
| 23.09.2025 | 58,54 | 59,05 | 58,54 | 58,94 | 2,77% | 180,00 |
| 22.09.2025 | 57,32 | 57,47 | 57,17 | 57,35 | -10,53% | 188,00 |
| 19.09.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -1,08% | - |
| 18.09.2025 | 64,77 | 64,80 | 64,71 | 64,80 | 1,25% | 480,00 |
| 17.09.2025 | 64,28 | 64,28 | 64,00 | 64,00 | 0,42% | 1,00 |
| 16.09.2025 | 63,95 | 63,95 | 63,73 | 63,73 | -1,71% | 50,00 |
| 15.09.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -0,06% | - |
| 12.09.2025 | 64,56 | 64,88 | 64,56 | 64,88 | -0,48% | 8,00 |
| 11.09.2025 | 65,02 | 65,22 | 64,80 | 65,19 | -1,38% | - |
| 10.09.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,56% | - |
| 09.09.2025 | 66,28 | 67,21 | 66,07 | 66,48 | -0,20% | - |
| 08.09.2025 | 68,72 | 68,82 | 66,24 | 66,61 | -3,53% | 35,00 |
| 05.09.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 1,65% | - |
| 04.09.2025 | 67,41 | 67,92 | 67,41 | 67,92 | 7,08% | 10,00 |
| 03.09.2025 | 63,43 | 63,43 | 63,43 | 63,43 | -1,31% | - |
| 02.09.2025 | 64,17 | 64,27 | 64,00 | 64,27 | -0,26% | 145,00 |
| 01.09.2025 | 63,96 | 64,44 | 63,96 | 64,44 | 0,66% | 12,00 |
| 29.08.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -2,23% | - |
| 28.08.2025 | 65,48 | 65,48 | 65,48 | 65,48 | 0,28% | - |
| 27.08.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,08% | - |
| 26.08.2025 | 65,21 | 65,25 | 65,21 | 65,25 | -6,56% | 100,00 |
| 25.08.2025 | 69,83 | 69,83 | 69,83 | 69,83 | 0,81% | - |
| 22.08.2025 | 69,27 | 69,27 | 69,27 | 69,27 | -0,87% | - |
| 21.08.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 1,03% | - |
| 20.08.2025 | 69,17 | 69,17 | 69,17 | 69,17 | 0,23% | - |
| 19.08.2025 | 69,01 | 69,01 | 69,01 | 69,01 | 0,16% | - |
| 18.08.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,35% | - |
| 15.08.2025 | 68,82 | 69,14 | 68,82 | 69,14 | 1,69% | 30,00 |
| 14.08.2025 | 67,99 | 67,99 | 67,99 | 67,99 | -0,48% | - |
| 13.08.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 1,26% | - |
| 12.08.2025 | 67,47 | 67,47 | 67,47 | 67,47 | 0,09% | - |