76,925€
0,82%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 78,60 | 79,56 | 76,60 | 77,62 | 1,73% | 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 |
| 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% | - |