Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 50,80 | 52,20 | 50,80 | 51,80 | 1,17% | - |
| 06.05.2026 | 50,40 | 51,20 | 50,20 | 51,20 | 1,19% | 20,00 |
| 05.05.2026 | 51,20 | 51,20 | 50,40 | 50,60 | -1,17% | - |
| 04.05.2026 | 52,00 | 52,00 | 51,20 | 51,20 | 1,19% | - |
| 30.04.2026 | 48,80 | 50,60 | 48,80 | 50,60 | 2,64% | 10,00 |
| 29.04.2026 | 50,80 | 50,80 | 48,50 | 49,30 | -2,57% | 100,00 |
| 28.04.2026 | 52,40 | 53,00 | 50,60 | 50,60 | -3,44% | 40,00 |
| 27.04.2026 | 52,40 | 52,40 | 52,20 | 52,40 | 0,00% | 170,00 |
| 24.04.2026 | 53,00 | 53,00 | 51,60 | 52,40 | -1,87% | 40,00 |
| 23.04.2026 | 54,00 | 54,20 | 53,20 | 53,40 | -1,11% | - |
| 22.04.2026 | 53,20 | 54,00 | 53,20 | 54,00 | 1,50% | - |
| 21.04.2026 | 54,60 | 54,60 | 53,20 | 53,20 | -2,92% | - |
| 20.04.2026 | 54,00 | 55,00 | 54,00 | 54,80 | 1,11% | - |
| 17.04.2026 | 52,40 | 54,20 | 51,80 | 54,20 | 4,23% | 20,00 |
| 16.04.2026 | 52,40 | 54,00 | 52,00 | 52,00 | 0,00% | 4.520,00 |
| 15.04.2026 | 53,40 | 53,40 | 52,00 | 52,00 | -2,26% | - |
| 14.04.2026 | 53,60 | 53,60 | 52,40 | 53,20 | -0,75% | - |
| 13.04.2026 | 54,40 | 54,60 | 53,00 | 53,60 | -1,47% | 126,00 |
| 10.04.2026 | 56,00 | 56,00 | 54,40 | 54,40 | -3,20% | - |
| 09.04.2026 | 56,00 | 56,40 | 55,40 | 56,20 | 0,00% | - |
| 08.04.2026 | 54,80 | 56,20 | 54,80 | 56,20 | 3,31% | - |
| 07.04.2026 | 53,00 | 54,80 | 53,00 | 54,40 | 1,12% | - |
| 02.04.2026 | 53,03 | 53,80 | 52,83 | 53,80 | 0,49% | - |
| 01.04.2026 | 54,20 | 54,54 | 53,54 | 53,54 | -1,20% | 185,00 |
| 31.03.2026 | 54,19 | 54,79 | 53,93 | 54,19 | 0,72% | - |
| 30.03.2026 | 54,05 | 54,67 | 53,80 | 53,80 | 0,19% | - |
| 27.03.2026 | 57,34 | 57,40 | 53,70 | 53,70 | -6,15% | 427,00 |
| 26.03.2026 | 57,39 | 58,27 | 57,22 | 57,22 | -0,75% | - |
| 25.03.2026 | 57,83 | 58,07 | 57,35 | 57,65 | -0,19% | - |
| 24.03.2026 | 56,85 | 57,76 | 56,54 | 57,76 | 1,85% | 190,00 |
| 23.03.2026 | 57,26 | 58,13 | 56,71 | 56,71 | -1,32% | - |
| 20.03.2026 | 57,80 | 58,58 | 57,47 | 57,47 | -0,93% | - |
| 19.03.2026 | 58,59 | 58,97 | 58,01 | 58,01 | -1,06% | 175,00 |
| 18.03.2026 | 58,39 | 58,91 | 58,39 | 58,63 | 0,70% | - |
| 17.03.2026 | 57,67 | 59,30 | 57,67 | 58,22 | 0,73% | - |
| 16.03.2026 | 56,22 | 57,80 | 56,22 | 57,80 | 3,05% | - |
| 13.03.2026 | 56,62 | 56,74 | 55,77 | 56,09 | -0,81% | - |
| 12.03.2026 | 56,91 | 57,85 | 56,55 | 56,55 | -1,03% | - |
| 11.03.2026 | 58,18 | 58,18 | 56,77 | 57,14 | -1,87% | 268,00 |
| 10.03.2026 | 58,91 | 58,91 | 57,78 | 58,23 | -1,22% | - |
| 09.03.2026 | 57,62 | 58,95 | 57,22 | 58,95 | 0,48% | 150,00 |
| 06.03.2026 | 60,70 | 60,70 | 58,41 | 58,67 | -3,54% | - |
| 05.03.2026 | 62,38 | 62,38 | 60,82 | 60,82 | -2,91% | - |
| 04.03.2026 | 62,32 | 62,95 | 61,48 | 62,64 | -0,21% | - |
| 03.03.2026 | 62,48 | 63,14 | 62,48 | 62,77 | -0,52% | 21,00 |
| 02.03.2026 | 61,46 | 63,10 | 61,46 | 63,10 | 1,96% | - |
| 27.02.2026 | 62,64 | 62,64 | 61,89 | 61,89 | -1,67% | 5,00 |
| 26.02.2026 | 61,65 | 62,94 | 61,65 | 62,94 | 1,70% | - |
| 25.02.2026 | 61,62 | 61,89 | 61,58 | 61,89 | -0,03% | 10,00 |
| 24.02.2026 | 62,15 | 62,15 | 61,22 | 61,91 | -0,42% | - |
| 23.02.2026 | 61,08 | 62,90 | 61,08 | 62,17 | 0,39% | 137,00 |
| 20.02.2026 | 61,42 | 61,93 | 61,37 | 61,93 | 0,96% | 33,00 |
| 19.02.2026 | 61,52 | 62,01 | 61,06 | 61,34 | -0,66% | 443,00 |
| 18.02.2026 | 59,34 | 61,75 | 59,34 | 61,75 | 4,22% | 430,00 |
| 17.02.2026 | 58,56 | 60,02 | 58,56 | 59,25 | 0,34% | 250,00 |
| 16.02.2026 | 59,05 | 59,05 | 59,01 | 59,05 | 0,41% | - |
| 13.02.2026 | 54,01 | 59,64 | 54,01 | 58,81 | 7,42% | 636,00 |
| 12.02.2026 | 57,41 | 57,41 | 54,75 | 54,75 | -4,37% | - |
| 11.02.2026 | 57,13 | 57,53 | 57,13 | 57,25 | -0,17% | 15,00 |
| 10.02.2026 | 58,63 | 59,26 | 57,33 | 57,35 | -2,38% | 248,00 |
| 09.02.2026 | 58,75 | 59,37 | 57,31 | 58,75 | -0,81% | 124,00 |
| 06.02.2026 | 58,99 | 59,65 | 58,80 | 59,23 | 0,00% | 393,00 |
| 05.02.2026 | 59,87 | 60,60 | 59,23 | 59,23 | -1,20% | 823,00 |
| 04.02.2026 | 60,46 | 61,15 | 59,95 | 59,95 | -0,81% | - |
| 03.02.2026 | 61,25 | 61,56 | 59,90 | 60,44 | -1,77% | 251,00 |
| 02.02.2026 | 61,21 | 62,11 | 60,55 | 61,53 | -0,03% | 56,00 |
| 30.01.2026 | 61,50 | 62,44 | 61,47 | 61,55 | 0,62% | - |
| 29.01.2026 | 61,32 | 61,61 | 60,66 | 61,17 | -0,21% | - |
| 28.01.2026 | 61,21 | 61,50 | 60,74 | 61,30 | 0,38% | 40,00 |
| 27.01.2026 | 61,75 | 61,75 | 60,82 | 61,07 | -1,15% | - |
| 26.01.2026 | 61,14 | 61,78 | 61,12 | 61,78 | 0,24% | - |
| 23.01.2026 | 62,80 | 62,80 | 61,34 | 61,63 | -1,82% | 133,00 |
| 22.01.2026 | 61,54 | 64,29 | 60,68 | 62,77 | 1,88% | 493,00 |
| 21.01.2026 | 60,28 | 61,61 | 60,28 | 61,61 | 2,26% | - |
| 20.01.2026 | 58,30 | 60,47 | 58,30 | 60,25 | 3,52% | - |
| 19.01.2026 | 58,00 | 58,20 | 58,00 | 58,20 | -3,79% | - |
| 16.01.2026 | 59,00 | 60,54 | 59,00 | 60,49 | 1,51% | 135,00 |
| 15.01.2026 | 59,69 | 59,92 | 59,53 | 59,59 | -0,15% | - |
| 14.01.2026 | 60,15 | 60,15 | 59,40 | 59,68 | -0,95% | 17,00 |
| 13.01.2026 | 60,59 | 60,59 | 59,46 | 60,25 | -1,07% | 260,00 |
| 12.01.2026 | 57,22 | 61,78 | 56,76 | 60,90 | 5,64% | 438,00 |
| 09.01.2026 | 58,56 | 58,59 | 57,50 | 57,65 | -1,84% | - |
| 08.01.2026 | 59,60 | 60,01 | 57,89 | 58,73 | -2,07% | 235,00 |
| 07.01.2026 | 59,48 | 60,10 | 59,48 | 59,97 | 0,28% | - |
| 06.01.2026 | 57,48 | 59,83 | 57,48 | 59,80 | 3,80% | 10,00 |
| 05.01.2026 | 56,73 | 57,69 | 56,13 | 57,61 | 1,53% | 102,00 |
| 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% | - |