76,120€
1,62%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,93 | 77,05 | 74,93 | 76,06 | 1,54% | 55,00 |
| 05.06.2025 | 74,99 | 75,66 | 73,98 | 74,91 | -0,19% | 400,00 |
| 04.06.2025 | 76,33 | 76,56 | 75,05 | 75,05 | -1,72% | - |
| 03.06.2025 | 74,61 | 76,77 | 74,27 | 76,36 | 2,28% | 65,00 |
| 02.06.2025 | 75,63 | 75,63 | 73,60 | 74,66 | -1,21% | 134,00 |
| 30.05.2025 | 75,38 | 76,75 | 74,82 | 75,57 | 1,27% | 5.233,00 |
| 29.05.2025 | 76,28 | 78,69 | 74,28 | 74,62 | -3,19% | 50,00 |
| 28.05.2025 | 75,32 | 77,63 | 74,79 | 77,08 | 2,40% | - |
| 27.05.2025 | 74,84 | 75,70 | 74,55 | 75,27 | 0,12% | - |
| 26.05.2025 | 73,70 | 75,23 | 73,70 | 75,18 | 1,06% | - |
| 23.05.2025 | 75,21 | 75,21 | 73,53 | 74,39 | -1,07% | 350,00 |
| 22.05.2025 | 74,94 | 76,34 | 74,45 | 75,19 | 0,14% | - |
| 21.05.2025 | 77,08 | 77,08 | 74,53 | 75,09 | -3,01% | - |
| 20.05.2025 | 77,34 | 77,86 | 76,48 | 77,42 | 0,22% | 30,00 |
| 19.05.2025 | 75,98 | 77,38 | 74,79 | 77,25 | 0,75% | - |
| 16.05.2025 | 76,31 | 76,94 | 75,97 | 76,67 | 0,08% | 55,00 |
| 15.05.2025 | 76,77 | 77,55 | 75,82 | 76,61 | -1,07% | - |
| 14.05.2025 | 75,15 | 77,51 | 73,43 | 77,44 | 2,91% | 183,00 |
| 13.05.2025 | 76,71 | 76,82 | 75,10 | 75,25 | -1,79% | 116,00 |
| 12.05.2025 | 75,58 | 78,59 | 75,58 | 76,62 | 1,82% | 50,00 |
| 09.05.2025 | 76,29 | 76,42 | 74,88 | 75,25 | -0,96% | 20,00 |
| 08.05.2025 | 73,96 | 76,45 | 73,93 | 75,98 | 3,03% | 8,00 |
| 07.05.2025 | 71,88 | 74,19 | 71,05 | 73,74 | 2,73% | - |
| 06.05.2025 | 70,82 | 72,74 | 69,50 | 71,78 | 1,20% | - |
| 05.05.2025 | 71,14 | 72,27 | 70,56 | 70,93 | -1,70% | - |
| 02.05.2025 | 62,36 | 72,41 | 62,36 | 72,16 | 14,55% | 80,00 |
| 30.04.2025 | 62,71 | 63,12 | 61,39 | 62,99 | 0,52% | - |
| 29.04.2025 | 62,55 | 62,81 | 61,67 | 62,67 | 0,53% | 100,00 |
| 28.04.2025 | 62,69 | 63,79 | 61,82 | 62,34 | -1,24% | - |
| 25.04.2025 | 62,16 | 63,63 | 61,98 | 63,12 | 1,55% | 6,00 |
| 24.04.2025 | 59,21 | 62,36 | 58,47 | 62,15 | 4,72% | - |
| 23.04.2025 | 57,68 | 61,56 | 57,68 | 59,35 | 2,23% | 100,00 |
| 22.04.2025 | 58,15 | 59,17 | 57,12 | 58,06 | -3,80% | - |
| 17.04.2025 | 60,33 | 61,23 | 57,62 | 60,35 | -0,05% | - |
| 16.04.2025 | 61,37 | 61,37 | 59,41 | 60,38 | -1,58% | - |
| 15.04.2025 | 59,10 | 61,42 | 59,10 | 61,35 | 3,50% | - |
| 14.04.2025 | 58,20 | 60,05 | 58,20 | 59,28 | 1,65% | - |
| 11.04.2025 | 59,53 | 60,63 | 57,41 | 58,32 | -3,01% | - |
| 10.04.2025 | 60,56 | 66,88 | 58,16 | 60,13 | -1,73% | 142,00 |
| 09.04.2025 | 55,39 | 61,71 | 52,41 | 61,19 | 10,49% | 55,00 |
| 08.04.2025 | 56,78 | 58,58 | 54,74 | 55,38 | -1,86% | - |
| 07.04.2025 | 54,30 | 57,25 | 50,65 | 56,43 | 3,14% | 242,00 |
| 04.04.2025 | 56,18 | 56,18 | 52,41 | 54,71 | -2,43% | 96,00 |
| 03.04.2025 | 60,85 | 60,85 | 55,61 | 56,07 | -10,82% | 71,00 |
| 02.04.2025 | 62,27 | 63,14 | 61,28 | 62,88 | 0,79% | 44,00 |
| 01.04.2025 | 62,30 | 63,45 | 61,42 | 62,39 | -1,29% | 110,00 |
| 31.03.2025 | 62,37 | 63,56 | 61,44 | 63,20 | 0,93% | 302,00 |
| 28.03.2025 | 64,47 | 64,64 | 62,27 | 62,62 | -2,76% | - |
| 27.03.2025 | 66,90 | 67,18 | 64,32 | 64,40 | -4,01% | 80,00 |
| 26.03.2025 | 68,40 | 68,40 | 66,51 | 67,09 | -1,53% | - |
| 25.03.2025 | 69,83 | 70,20 | 67,18 | 68,13 | -2,30% | 101,00 |
| 24.03.2025 | 67,87 | 70,20 | 67,87 | 69,74 | 2,21% | 19,00 |
| 21.03.2025 | 69,21 | 69,76 | 67,15 | 68,23 | -1,40% | - |
| 20.03.2025 | 67,29 | 70,39 | 67,08 | 69,20 | 2,82% | 161,00 |
| 19.03.2025 | 64,76 | 68,21 | 64,71 | 67,30 | 3,95% | - |
| 18.03.2025 | 65,14 | 65,39 | 64,00 | 64,75 | -0,93% | 99,00 |
| 17.03.2025 | 64,47 | 66,11 | 64,21 | 65,35 | 0,93% | 460,00 |
| 14.03.2025 | 63,56 | 65,02 | 63,00 | 64,75 | 2,53% | - |
| 13.03.2025 | 64,64 | 65,80 | 62,96 | 63,15 | -2,31% | - |
| 12.03.2025 | 64,40 | 66,34 | 64,09 | 64,65 | 0,41% | 330,00 |
| 11.03.2025 | 65,54 | 65,81 | 63,18 | 64,38 | -1,61% | 50,00 |
| 10.03.2025 | 68,08 | 70,23 | 65,10 | 65,44 | -8,80% | 40,00 |
| 07.03.2025 | 73,48 | 73,87 | 70,79 | 71,75 | -2,66% | 3,00 |
| 06.03.2025 | 76,00 | 76,47 | 73,30 | 73,71 | -3,01% | 200,00 |
| 05.03.2025 | 78,07 | 78,13 | 75,66 | 76,00 | -2,17% | 190,00 |
| 04.03.2025 | 81,62 | 82,54 | 77,27 | 77,69 | -5,29% | 136,00 |
| 03.03.2025 | 85,17 | 85,31 | 81,78 | 82,03 | -3,74% | 80,00 |
| 28.02.2025 | 84,43 | 85,49 | 83,39 | 85,22 | 1,01% | - |
| 27.02.2025 | 85,55 | 86,51 | 84,33 | 84,37 | -1,59% | - |
| 26.02.2025 | 84,02 | 86,26 | 82,64 | 85,73 | 2,11% | 179,00 |
| 25.02.2025 | 86,70 | 87,46 | 83,79 | 83,96 | -3,22% | - |
| 24.02.2025 | 84,88 | 87,00 | 84,40 | 86,75 | 2,14% | 220,00 |
| 21.02.2025 | 85,12 | 85,91 | 83,65 | 84,93 | -0,19% | - |
| 20.02.2025 | 86,05 | 86,46 | 84,18 | 85,09 | -1,03% | 10,00 |
| 19.02.2025 | 86,82 | 87,93 | 85,54 | 85,98 | -0,84% | - |
| 18.02.2025 | 85,12 | 89,14 | 84,79 | 86,70 | 1,31% | 67,00 |
| 17.02.2025 | 84,23 | 85,74 | 84,23 | 85,58 | 0,85% | - |
| 14.02.2025 | 81,22 | 85,54 | 79,75 | 84,86 | 5,52% | 19,00 |
| 13.02.2025 | 80,87 | 81,65 | 79,82 | 80,42 | -0,35% | 8,00 |
| 12.02.2025 | 83,33 | 85,58 | 80,70 | 80,70 | -3,19% | 64,00 |
| 11.02.2025 | 85,63 | 85,78 | 83,25 | 83,36 | -2,59% | - |
| 10.02.2025 | 85,14 | 86,13 | 83,04 | 85,58 | 0,36% | - |
| 07.02.2025 | 85,79 | 85,94 | 84,73 | 85,27 | 0,22% | - |
| 06.02.2025 | 85,45 | 86,37 | 84,44 | 85,08 | -0,35% | 50,00 |
| 05.02.2025 | 84,24 | 85,38 | 83,42 | 85,37 | 1,31% | 10,00 |
| 04.02.2025 | 84,54 | 84,74 | 82,33 | 84,27 | -0,35% | 32,00 |
| 03.02.2025 | 82,98 | 86,12 | 82,71 | 84,57 | 0,99% | 106,00 |
| 31.01.2025 | 84,32 | 85,12 | 83,38 | 83,75 | -0,53% | - |
| 30.01.2025 | 82,74 | 85,06 | 82,74 | 84,19 | 1,38% | - |
| 29.01.2025 | 84,55 | 85,38 | 82,60 | 83,04 | -1,90% | - |
| 28.01.2025 | 83,67 | 85,31 | 83,31 | 84,65 | 1,44% | - |
| 27.01.2025 | 84,55 | 85,18 | 83,04 | 83,45 | -1,35% | 17,00 |
| 24.01.2025 | 84,21 | 84,69 | 83,22 | 84,59 | 0,39% | - |
| 23.01.2025 | 83,50 | 84,35 | 83,23 | 84,26 | 0,55% | - |
| 22.01.2025 | 82,99 | 84,70 | 82,22 | 83,80 | 1,13% | - |
| 21.01.2025 | 81,29 | 83,68 | 81,27 | 82,86 | 1,93% | - |
| 20.01.2025 | 81,61 | 81,85 | 81,20 | 81,29 | -0,93% | - |
| 17.01.2025 | 82,25 | 84,46 | 81,55 | 82,06 | -0,39% | - |
| 16.01.2025 | 78,10 | 82,98 | 78,10 | 82,38 | 5,48% | 150,00 |
| 15.01.2025 | 77,17 | 79,69 | 76,77 | 78,10 | 1,49% | - |