68,080€
-7,64%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 78,31 | 78,55 | 74,99 | 76,96 | -1,60% | 13,00 |
| 13.01.2025 | 76,10 | 81,10 | 72,22 | 78,21 | 2,89% | 7,00 |
| 10.01.2025 | 77,60 | 78,57 | 74,85 | 76,01 | -2,06% | - |
| 09.01.2025 | 77,61 | 78,28 | 77,36 | 77,61 | -0,03% | 13,00 |
| 08.01.2025 | 77,13 | 78,17 | 76,71 | 77,63 | 1,22% | - |
| 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 |