72,100€
0,70%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 52,20 | 52,20 | 50,20 | 50,20 | -2,71% | - |
| 12.05.2026 | 50,20 | 51,60 | 50,20 | 51,60 | 2,79% | - |
| 11.05.2026 | 51,40 | 51,40 | 49,70 | 50,20 | -2,33% | - |
| 08.05.2026 | 51,80 | 51,80 | 51,20 | 51,40 | -0,77% | - |
| 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% | - |