73,600€
1,66%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,80 | 74,20 | 71,80 | 73,40 | 1,38% | 57,00 |
| 11.11.2026 | 71,40 | 72,40 | 71,40 | 72,40 | 1,12% | 115,00 |
| 10.11.2026 | 71,80 | 71,80 | 71,00 | 71,60 | -0,83% | - |
| 09.11.2026 | 71,00 | 72,20 | 71,00 | 72,20 | 1,40% | - |
| 06.11.2026 | 75,00 | 75,00 | 71,20 | 71,20 | -5,32% | - |
| 05.11.2026 | 78,00 | 79,60 | 74,20 | 75,20 | -4,33% | - |
| 04.11.2026 | 73,20 | 79,00 | 73,20 | 78,60 | 6,22% | - |
| 03.11.2026 | 75,40 | 75,80 | 74,00 | 74,00 | -2,37% | 127,00 |
| 02.11.2026 | 73,60 | 75,80 | 73,40 | 75,80 | 3,27% | 135,00 |
| 30.10.2026 | 72,40 | 75,20 | 72,40 | 73,40 | 2,80% | 43,00 |
| 29.10.2026 | 71,20 | 71,40 | 70,80 | 71,40 | 0,28% | - |
| 28.10.2026 | 70,20 | 71,20 | 70,20 | 71,20 | 1,14% | - |
| 27.10.2026 | 70,20 | 71,20 | 70,20 | 70,40 | 0,57% | - |
| 26.10.2026 | 69,20 | 70,00 | 69,00 | 70,00 | 0,57% | 125,00 |
| 23.10.2026 | 69,60 | 70,80 | 69,60 | 69,60 | 0,29% | - |
| 22.10.2026 | 71,00 | 71,60 | 69,20 | 69,40 | -2,80% | 323,00 |
| 21.10.2026 | 76,20 | 76,20 | 71,00 | 71,40 | -6,30% | 290,00 |
| 20.10.2026 | 76,40 | 77,20 | 75,80 | 76,20 | -0,78% | 195,00 |
| 19.10.2026 | 76,80 | 76,80 | 76,20 | 76,80 | 0,52% | - |
| 16.10.2026 | 77,80 | 78,20 | 76,40 | 76,40 | -2,05% | - |
| 15.10.2026 | 74,40 | 78,00 | 74,40 | 78,00 | 4,28% | - |
| 14.10.2026 | 75,40 | 77,00 | 74,80 | 74,80 | -1,32% | 1,00 |
| 13.10.2026 | 76,40 | 76,80 | 75,80 | 75,80 | -1,56% | - |
| 12.10.2026 | 75,00 | 77,00 | 75,00 | 77,00 | 2,67% | - |
| 09.10.2026 | 75,00 | 75,00 | 74,60 | 75,00 | -0,27% | - |
| 08.10.2026 | 74,80 | 75,20 | 74,60 | 75,20 | 0,00% | - |
| 07.10.2026 | 74,20 | 75,80 | 74,20 | 75,20 | 1,62% | 30,00 |
| 06.10.2026 | 77,20 | 77,20 | 74,00 | 74,00 | -4,39% | - |
| 05.10.2026 | 75,80 | 77,40 | 75,80 | 77,40 | 2,38% | - |
| 02.10.2026 | 76,40 | 76,40 | 75,40 | 75,60 | -1,05% | - |
| 01.10.2026 | 76,20 | 77,00 | 76,20 | 76,40 | 0,26% | 600,00 |
| 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% | - |