60,310€
0,05%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |