76,200€
-0,26%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 76,00 | 76,20 | 75,60 | 76,20 | -0,26% | 115,00 |
| 29.09.2026 | 75,80 | 76,40 | 75,40 | 76,40 | 0,26% | - |
| 28.09.2026 | 75,40 | 76,20 | 75,20 | 76,20 | 0,26% | - |
| 25.09.2026 | 76,60 | 76,60 | 76,00 | 76,00 | -1,04% | - |
| 24.09.2026 | 76,80 | 77,00 | 76,40 | 76,80 | -0,52% | - |
| 23.09.2026 | 78,00 | 78,20 | 77,00 | 77,20 | -1,28% | - |
| 22.09.2026 | 77,40 | 78,60 | 77,40 | 78,20 | 0,77% | 50,00 |
| 21.09.2026 | 77,40 | 77,60 | 77,00 | 77,60 | 0,26% | - |
| 18.09.2026 | 76,20 | 77,40 | 76,20 | 77,40 | 1,31% | - |
| 17.09.2026 | 76,20 | 77,00 | 76,00 | 76,40 | 0,53% | 30,00 |
| 16.09.2026 | 74,60 | 76,80 | 74,60 | 76,00 | 1,88% | 260,00 |
| 15.09.2026 | 72,80 | 75,20 | 72,20 | 74,60 | 2,19% | 8,00 |
| 14.09.2026 | 71,20 | 73,20 | 71,20 | 73,00 | 1,96% | - |
| 11.09.2026 | 72,60 | 73,40 | 71,60 | 71,60 | -1,10% | - |
| 10.09.2026 | 72,20 | 72,40 | 71,00 | 72,40 | 0,84% | 319,00 |
| 09.09.2026 | 72,40 | 72,80 | 71,80 | 71,80 | -1,10% | 22,00 |
| 08.09.2026 | 74,40 | 74,40 | 72,60 | 72,60 | -2,42% | - |
| 07.09.2026 | 75,20 | 75,20 | 74,40 | 74,40 | -1,59% | - |
| 04.09.2026 | 76,80 | 76,80 | 75,40 | 75,60 | -1,82% | - |
| 03.09.2026 | 77,00 | 77,80 | 76,80 | 77,00 | -0,52% | - |
| 02.09.2026 | 77,40 | 78,00 | 77,40 | 77,40 | -0,26% | - |
| 01.09.2026 | 78,00 | 79,00 | 77,60 | 77,60 | -1,02% | 115,00 |
| 31.08.2026 | 77,80 | 78,40 | 77,00 | 78,40 | 0,26% | 30,00 |
| 28.08.2026 | 76,20 | 78,20 | 76,20 | 78,20 | 2,36% | - |
| 27.08.2026 | 75,60 | 77,40 | 75,20 | 76,40 | 0,00% | - |
| 26.08.2026 | 76,00 | 76,40 | 75,80 | 76,40 | 0,00% | 1,00 |
| 25.08.2026 | 77,80 | 77,80 | 76,40 | 76,40 | -2,05% | 150,00 |
| 24.08.2026 | 78,40 | 78,80 | 78,00 | 78,00 | -1,27% | - |
| 21.08.2026 | 76,80 | 79,00 | 76,40 | 79,00 | 2,33% | - |
| 20.08.2026 | 76,60 | 77,60 | 76,40 | 77,20 | 0,52% | 20,00 |
| 19.08.2026 | 76,80 | 78,20 | 76,60 | 76,80 | -0,26% | 55,00 |
| 18.08.2026 | 76,00 | 78,60 | 76,00 | 77,00 | 0,79% | - |
| 17.08.2026 | 76,80 | 77,00 | 76,20 | 76,40 | -1,04% | - |
| 14.08.2026 | 78,80 | 78,80 | 77,20 | 77,20 | -2,53% | - |
| 13.08.2026 | 78,60 | 79,20 | 78,40 | 79,20 | 0,51% | 204,00 |
| 12.08.2026 | 77,20 | 79,00 | 76,40 | 78,80 | 1,81% | 316,00 |
| 11.08.2026 | 75,60 | 77,40 | 75,60 | 77,40 | 2,11% | 26,00 |
| 10.08.2026 | 72,60 | 76,20 | 72,60 | 75,80 | 3,55% | 159,00 |
| 07.08.2026 | 71,60 | 73,20 | 71,00 | 73,20 | 1,67% | 215,00 |
| 06.08.2026 | 71,00 | 72,00 | 71,00 | 72,00 | 0,56% | - |
| 05.08.2026 | 74,80 | 74,80 | 71,20 | 71,60 | -5,04% | 115,00 |
| 04.08.2026 | 75,60 | 75,80 | 75,00 | 75,40 | -0,79% | 67,00 |
| 03.08.2026 | 72,20 | 76,00 | 72,20 | 76,00 | 5,56% | 765,00 |
| 31.07.2026 | 68,00 | 73,40 | 68,00 | 72,00 | 11,80% | 711,00 |
| 30.07.2026 | 65,40 | 65,40 | 63,80 | 64,40 | -1,83% | - |
| 29.07.2026 | 65,40 | 66,40 | 64,60 | 65,60 | 0,00% | - |
| 28.07.2026 | 64,20 | 66,40 | 64,20 | 65,60 | 1,86% | - |
| 27.07.2026 | 63,00 | 64,80 | 63,00 | 64,40 | 2,22% | 20,00 |
| 24.07.2026 | 61,60 | 63,00 | 61,60 | 63,00 | 1,94% | 67,00 |
| 23.07.2026 | 62,20 | 62,40 | 61,80 | 61,80 | -1,59% | 236,00 |
| 22.07.2026 | 65,00 | 65,40 | 62,80 | 62,80 | -4,27% | 20,00 |
| 21.07.2026 | 66,20 | 66,20 | 65,00 | 65,60 | -2,09% | - |
| 20.07.2026 | 66,60 | 67,20 | 66,20 | 67,00 | 0,30% | 125,00 |
| 17.07.2026 | 68,40 | 68,40 | 66,40 | 66,80 | -1,76% | - |
| 16.07.2026 | 63,20 | 68,40 | 63,20 | 68,00 | 7,26% | - |
| 15.07.2026 | 64,20 | 65,60 | 63,40 | 63,40 | -2,16% | 195,00 |
| 14.07.2026 | 66,60 | 66,60 | 64,40 | 64,80 | -2,99% | - |
| 13.07.2026 | 64,80 | 66,80 | 64,80 | 66,80 | 1,83% | - |
| 10.07.2026 | 63,40 | 65,60 | 63,40 | 65,60 | 2,50% | - |
| 09.07.2026 | 64,60 | 64,60 | 63,00 | 64,00 | -0,31% | 300,00 |
| 08.07.2026 | 64,00 | 64,20 | 63,20 | 64,20 | -0,62% | - |
| 07.07.2026 | 62,80 | 64,60 | 62,80 | 64,60 | 2,54% | - |
| 06.07.2026 | 62,80 | 63,00 | 62,00 | 63,00 | 1,29% | 30,00 |
| 03.07.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -0,32% | - |
| 02.07.2026 | 60,00 | 62,40 | 60,00 | 62,40 | 3,31% | 320,00 |
| 01.07.2026 | 58,60 | 60,80 | 58,60 | 60,40 | 2,03% | - |
| 30.06.2026 | 61,20 | 61,40 | 59,20 | 59,20 | -2,95% | - |
| 29.06.2026 | 61,60 | 62,40 | 61,00 | 61,00 | 0,66% | 36,00 |
| 26.06.2026 | 59,60 | 61,00 | 59,60 | 60,60 | 0,33% | - |
| 25.06.2026 | 60,80 | 61,80 | 60,40 | 60,40 | -1,63% | - |
| 24.06.2026 | 60,40 | 61,60 | 60,40 | 61,40 | 1,32% | - |
| 23.06.2026 | 59,80 | 61,40 | 59,80 | 60,60 | 0,00% | - |
| 22.06.2026 | 63,20 | 63,20 | 60,20 | 60,60 | -3,50% | - |
| 19.06.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,95% | - |
| 18.06.2026 | 61,60 | 63,40 | 61,60 | 63,40 | 2,59% | 42,00 |
| 17.06.2026 | 62,80 | 63,80 | 61,80 | 61,80 | -1,90% | 100,00 |
| 16.06.2026 | 63,60 | 63,60 | 63,00 | 63,00 | -1,25% | 150,00 |
| 15.06.2026 | 64,80 | 66,20 | 63,60 | 63,80 | -1,85% | 254,00 |
| 12.06.2026 | 64,80 | 65,00 | 64,20 | 65,00 | 0,00% | 150,00 |
| 11.06.2026 | 64,40 | 65,20 | 64,40 | 65,00 | 0,31% | - |
| 10.06.2026 | 66,80 | 66,80 | 64,80 | 64,80 | -4,14% | 18,00 |
| 09.06.2026 | 65,40 | 67,80 | 65,40 | 67,60 | 1,50% | - |
| 08.06.2026 | 62,60 | 67,00 | 62,60 | 66,60 | 5,38% | 1,00 |
| 05.06.2026 | 61,80 | 64,20 | 61,80 | 63,20 | 1,61% | - |
| 04.06.2026 | 62,40 | 63,60 | 62,00 | 62,20 | -0,32% | - |
| 03.06.2026 | 62,60 | 62,80 | 62,40 | 62,40 | -0,95% | 1,00 |
| 02.06.2026 | 63,60 | 63,80 | 62,80 | 63,00 | -2,17% | 15,00 |
| 01.06.2026 | 63,20 | 65,40 | 62,80 | 64,40 | 2,22% | 34,00 |
| 29.05.2026 | 61,80 | 63,00 | 61,80 | 63,00 | 2,27% | - |
| 28.05.2026 | 60,20 | 62,00 | 60,20 | 61,60 | 1,65% | 217,00 |
| 27.05.2026 | 61,60 | 61,60 | 60,40 | 60,60 | -2,26% | 103,00 |
| 26.05.2026 | 62,20 | 62,60 | 61,20 | 62,00 | -0,64% | - |
| 25.05.2026 | 62,40 | 62,40 | 61,80 | 62,40 | 0,65% | - |
| 22.05.2026 | 62,00 | 62,60 | 61,60 | 62,00 | 0,32% | 15,00 |
| 21.05.2026 | 61,00 | 61,80 | 61,00 | 61,80 | 1,31% | - |
| 20.05.2026 | 57,60 | 61,00 | 57,20 | 61,00 | 5,90% | - |
| 19.05.2026 | 55,60 | 58,00 | 55,60 | 57,60 | 3,60% | - |
| 18.05.2026 | 52,60 | 55,60 | 52,60 | 55,60 | 5,30% | - |
| 15.05.2026 | 50,60 | 53,80 | 50,60 | 52,80 | 6,24% | 490,00 |
| 14.05.2026 | 50,00 | 50,80 | 49,70 | 49,70 | -1,00% | 65,00 |