77,130€
0,37%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 77,59 | 77,73 | 76,49 | 76,69 | -0,20% | 6,00 |
| 06.01.2025 | 79,11 | 79,55 | 76,60 | 76,85 | -2,29% | 2,00 |
| 03.01.2025 | 76,46 | 78,81 | 76,17 | 78,65 | 2,86% | 2,00 |
| 02.01.2025 | 76,95 | 78,03 | 75,18 | 76,47 | 0,78% | 20,00 |
| 30.12.2024 | 76,99 | 76,99 | 75,50 | 75,88 | -1,02% | - |
| 27.12.2024 | 77,36 | 77,43 | 76,48 | 76,66 | 0,26% | 240,00 |
| 23.12.2024 | 76,62 | 77,41 | 74,91 | 76,46 | -0,20% | - |
| 20.12.2024 | 73,17 | 78,19 | 72,14 | 76,61 | 4,56% | 40,00 |
| 19.12.2024 | 72,71 | 73,57 | 71,89 | 73,27 | 0,74% | - |
| 18.12.2024 | 73,54 | 74,38 | 72,52 | 72,73 | -1,09% | - |
| 17.12.2024 | 72,70 | 74,58 | 72,04 | 73,54 | 1,23% | 50,00 |
| 16.12.2024 | 73,74 | 74,58 | 71,65 | 72,64 | -0,91% | 45,00 |
| 13.12.2024 | 75,03 | 75,80 | 73,31 | 73,31 | -2,31% | 127,00 |
| 12.12.2024 | 76,64 | 77,16 | 74,30 | 75,04 | -2,07% | 28,00 |
| 11.12.2024 | 75,75 | 77,34 | 75,31 | 76,63 | 1,16% | - |
| 10.12.2024 | 74,81 | 76,70 | 74,02 | 75,76 | 1,26% | 193,00 |
| 09.12.2024 | 73,50 | 74,84 | 73,29 | 74,81 | 2,03% | - |
| 06.12.2024 | 74,17 | 75,05 | 73,31 | 73,33 | -1,13% | 18,00 |
| 05.12.2024 | 76,72 | 77,30 | 73,94 | 74,17 | -3,32% | 148,00 |
| 04.12.2024 | 76,99 | 78,29 | 76,35 | 76,71 | -0,43% | 99,00 |
| 03.12.2024 | 75,48 | 77,17 | 74,27 | 77,04 | 2,05% | 60,00 |
| 02.12.2024 | 73,68 | 76,43 | 73,68 | 75,49 | 2,36% | 223,00 |
| 29.11.2024 | 74,52 | 75,14 | 73,61 | 73,75 | -1,03% | 108,00 |
| 28.11.2024 | 73,96 | 74,76 | 73,96 | 74,52 | 0,76% | 18,00 |
| 27.11.2024 | 74,31 | 75,35 | 73,20 | 73,96 | -0,52% | 87,00 |
| 26.11.2024 | 74,37 | 75,89 | 73,39 | 74,35 | -0,02% | - |
| 25.11.2024 | 69,88 | 74,53 | 69,58 | 74,37 | 6,08% | 80,00 |
| 22.11.2024 | 72,03 | 72,21 | 69,63 | 70,10 | -1,38% | - |
| 21.11.2024 | 71,24 | 72,29 | 70,55 | 71,08 | -0,74% | 10,00 |
| 20.11.2024 | 71,06 | 72,19 | 69,27 | 71,61 | 0,77% | - |
| 19.11.2024 | 71,96 | 72,63 | 70,47 | 71,07 | -1,55% | 103,00 |
| 18.11.2024 | 72,01 | 73,90 | 71,75 | 72,19 | 0,09% | 164,00 |
| 15.11.2024 | 70,76 | 74,07 | 70,04 | 72,12 | 2,49% | 155,00 |
| 14.11.2024 | 68,40 | 71,79 | 68,04 | 70,37 | 2,86% | 188,00 |
| 13.11.2024 | 69,90 | 70,20 | 67,98 | 68,41 | -2,14% | 360,00 |
| 12.11.2024 | 66,10 | 71,06 | 65,30 | 69,91 | 5,96% | 61,00 |
| 11.11.2024 | 65,54 | 67,64 | 65,42 | 65,97 | 0,66% | - |
| 08.11.2024 | 63,43 | 66,33 | 63,43 | 65,54 | 3,33% | 55,00 |
| 07.11.2024 | 64,01 | 64,01 | 62,62 | 63,43 | -0,92% | 22,00 |
| 06.11.2024 | 64,00 | 66,22 | 63,24 | 64,02 | 1,29% | 151,00 |
| 05.11.2024 | 64,47 | 64,47 | 62,53 | 63,20 | -2,00% | 50,00 |
| 04.11.2024 | 64,89 | 65,00 | 63,86 | 64,49 | -0,61% | 35,00 |
| 01.11.2024 | 65,23 | 65,37 | 64,31 | 64,89 | -0,51% | 80,00 |
| 31.10.2024 | 65,63 | 66,27 | 64,24 | 65,22 | -0,56% | - |
| 30.10.2024 | 66,75 | 67,02 | 65,42 | 65,59 | -1,76% | - |
| 29.10.2024 | 66,86 | 67,35 | 65,74 | 66,76 | -0,14% | 42,00 |
| 28.10.2024 | 68,01 | 68,96 | 66,19 | 66,86 | -1,70% | 102,00 |
| 25.10.2024 | 62,99 | 70,38 | 62,99 | 68,01 | 8,59% | 219,00 |
| 24.10.2024 | 67,02 | 72,31 | 55,75 | 62,63 | -6,52% | 234,00 |
| 23.10.2024 | 67,18 | 67,95 | 66,90 | 67,00 | -0,28% | 86,00 |
| 22.10.2024 | 66,67 | 67,74 | 66,09 | 67,19 | 0,78% | - |
| 21.10.2024 | 66,25 | 67,95 | 66,18 | 66,67 | 0,63% | 286,00 |
| 18.10.2024 | 64,33 | 66,64 | 63,88 | 66,25 | 2,98% | 22,00 |
| 17.10.2024 | 63,88 | 65,02 | 63,88 | 64,33 | 0,72% | 15,00 |
| 16.10.2024 | 61,60 | 64,44 | 61,60 | 63,87 | 3,68% | 132,00 |
| 15.10.2024 | 63,39 | 63,55 | 61,60 | 61,61 | -2,82% | 160,00 |
| 14.10.2024 | 63,39 | 64,05 | 62,58 | 63,40 | 0,35% | 354,00 |
| 11.10.2024 | 63,60 | 64,01 | 63,13 | 63,18 | -0,68% | 250,00 |
| 10.10.2024 | 63,64 | 63,94 | 62,85 | 63,61 | 0,13% | - |
| 09.10.2024 | 63,23 | 63,80 | 62,87 | 63,53 | 0,55% | - |
| 08.10.2024 | 62,48 | 63,43 | 62,31 | 63,19 | 1,13% | 185,00 |
| 07.10.2024 | 62,08 | 63,38 | 61,76 | 62,48 | 0,64% | - |
| 04.10.2024 | 59,55 | 62,85 | 59,55 | 62,09 | 3,77% | 12,00 |
| 03.10.2024 | 60,76 | 60,94 | 59,47 | 59,83 | -1,77% | 2,00 |
| 02.10.2024 | 59,63 | 60,93 | 58,67 | 60,91 | 2,33% | 10,00 |
| 01.10.2024 | 60,21 | 60,80 | 59,01 | 59,52 | -0,79% | - |
| 30.09.2024 | 60,24 | 61,08 | 59,66 | 60,00 | -0,62% | 8,00 |
| 27.09.2024 | 60,19 | 61,29 | 60,13 | 60,37 | -0,07% | 83,00 |
| 26.09.2024 | 59,79 | 60,61 | 59,30 | 60,41 | 1,03% | - |
| 25.09.2024 | 61,41 | 61,86 | 59,59 | 59,80 | -2,61% | 289,00 |
| 24.09.2024 | 62,73 | 63,24 | 61,35 | 61,40 | -2,04% | 191,00 |
| 23.09.2024 | 63,11 | 63,74 | 62,65 | 62,68 | -0,63% | - |
| 20.09.2024 | 64,45 | 64,69 | 62,40 | 63,08 | -2,32% | 100,00 |
| 19.09.2024 | 62,57 | 65,00 | 62,55 | 64,58 | 2,96% | 121,00 |
| 18.09.2024 | 62,04 | 63,49 | 61,94 | 62,72 | 0,59% | - |
| 17.09.2024 | 62,72 | 63,80 | 61,70 | 62,36 | -0,59% | - |
| 16.09.2024 | 62,64 | 64,25 | 62,12 | 62,73 | -0,07% | 25,00 |
| 13.09.2024 | 62,01 | 63,08 | 61,47 | 62,77 | 1,05% | 150,00 |
| 12.09.2024 | 62,37 | 62,64 | 61,08 | 62,12 | -0,40% | - |
| 11.09.2024 | 62,24 | 62,59 | 60,76 | 62,37 | -0,03% | 100,00 |
| 10.09.2024 | 63,18 | 63,80 | 61,74 | 62,39 | -1,27% | - |
| 09.09.2024 | 61,67 | 64,77 | 61,67 | 63,19 | 2,03% | - |
| 06.09.2024 | 62,16 | 62,55 | 60,46 | 61,93 | -0,35% | - |
| 05.09.2024 | 62,96 | 63,58 | 60,92 | 62,15 | -1,29% | 33,00 |
| 04.09.2024 | 65,82 | 65,82 | 62,62 | 62,96 | -4,34% | 100,00 |
| 03.09.2024 | 62,68 | 66,41 | 62,36 | 65,82 | 5,00% | 215,00 |
| 02.09.2024 | 62,87 | 62,87 | 62,17 | 62,68 | 0,04% | 80,00 |
| 30.08.2024 | 62,70 | 63,58 | 62,31 | 62,66 | 0,18% | - |
| 29.08.2024 | 63,64 | 64,53 | 62,55 | 62,55 | -1,99% | - |
| 28.08.2024 | 64,46 | 65,24 | 63,29 | 63,82 | -1,06% | - |
| 27.08.2024 | 66,13 | 66,50 | 64,34 | 64,50 | -2,47% | - |
| 26.08.2024 | 66,25 | 67,15 | 65,82 | 66,14 | -0,17% | - |
| 23.08.2024 | 65,24 | 67,16 | 64,97 | 66,25 | 1,53% | - |
| 22.08.2024 | 65,47 | 66,98 | 65,01 | 65,25 | -0,34% | 290,00 |
| 21.08.2024 | 65,51 | 66,45 | 64,61 | 65,48 | -0,06% | 90,00 |
| 20.08.2024 | 70,23 | 70,56 | 65,10 | 65,52 | -6,71% | 285,00 |
| 19.08.2024 | 67,70 | 70,24 | 67,48 | 70,23 | 4,21% | 38,00 |
| 16.08.2024 | 65,96 | 67,96 | 65,26 | 67,39 | 2,26% | 30,00 |
| 15.08.2024 | 63,77 | 66,02 | 63,59 | 65,90 | 3,34% | 80,00 |
| 14.08.2024 | 64,37 | 64,72 | 63,13 | 63,77 | -0,93% | 100,00 |