64,040€
-0,70%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,47 | 64,47 | 64,04 | 64,05 | -0,68% | - |
| 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 |
| 13.08.2024 | 65,20 | 66,01 | 64,29 | 64,37 | -1,17% | 100,00 |
| 12.08.2024 | 64,21 | 66,01 | 63,28 | 65,13 | 1,43% | 84,00 |
| 09.08.2024 | 64,80 | 66,18 | 63,77 | 64,21 | -0,91% | - |
| 08.08.2024 | 62,89 | 65,82 | 62,75 | 64,80 | 3,00% | 10,00 |
| 07.08.2024 | 68,72 | 70,20 | 62,88 | 62,91 | -8,46% | 1.250,00 |
| 06.08.2024 | 66,14 | 70,78 | 66,14 | 68,73 | 3,97% | 274,00 |
| 05.08.2024 | 66,08 | 68,58 | 55,92 | 66,10 | -0,26% | 1.406,00 |
| 02.08.2024 | 65,11 | 66,53 | 63,31 | 66,27 | 1,95% | 99,00 |
| 01.08.2024 | 62,60 | 66,06 | 62,10 | 65,01 | 4,11% | 365,00 |
| 31.07.2024 | 64,35 | 65,49 | 62,05 | 62,44 | -2,99% | 733,00 |
| 30.07.2024 | 62,19 | 65,48 | 62,19 | 64,37 | 3,06% | 424,00 |
| 29.07.2024 | 59,06 | 63,76 | 58,11 | 62,46 | 5,77% | 983,00 |
| 26.07.2024 | 62,76 | 65,63 | 57,47 | 59,05 | -7,92% | 2.398,00 |
| 25.07.2024 | 103,27 | 104,59 | 63,88 | 64,13 | -37,91% | 146,00 |
| 24.07.2024 | 103,33 | 104,26 | 101,36 | 103,29 | -0,06% | - |
| 23.07.2024 | 102,22 | 104,38 | 101,84 | 103,35 | 1,12% | 10,00 |
| 22.07.2024 | 102,48 | 103,94 | 101,80 | 102,21 | 0,11% | - |
| 19.07.2024 | 101,62 | 103,06 | 101,11 | 102,10 | 0,49% | - |
| 18.07.2024 | 106,09 | 106,55 | 101,56 | 101,60 | -3,09% | - |
| 17.07.2024 | 106,50 | 107,13 | 104,75 | 104,84 | -1,53% | - |
| 16.07.2024 | 103,73 | 106,52 | 103,13 | 106,47 | 2,76% | 26,00 |
| 15.07.2024 | 104,46 | 105,40 | 102,72 | 103,61 | -0,89% | 24,00 |
| 12.07.2024 | 103,67 | 105,71 | 102,75 | 104,54 | 0,80% | - |
| 11.07.2024 | 102,11 | 104,61 | 101,63 | 103,71 | 1,40% | - |
| 10.07.2024 | 102,42 | 102,88 | 101,15 | 102,28 | -0,15% | - |
| 09.07.2024 | 102,67 | 103,17 | 102,08 | 102,43 | -0,22% | - |
| 08.07.2024 | 104,46 | 104,92 | 102,14 | 102,66 | -2,13% | 16,00 |
| 05.07.2024 | 102,20 | 105,01 | 101,72 | 104,89 | 2,63% | - |
| 04.07.2024 | 102,81 | 102,81 | 102,15 | 102,20 | -0,30% | - |
| 03.07.2024 | 104,70 | 105,23 | 101,61 | 102,51 | -2,09% | 56,00 |
| 02.07.2024 | 104,44 | 105,19 | 103,47 | 104,70 | -0,22% | - |
| 01.07.2024 | 105,87 | 107,19 | 103,51 | 104,93 | -0,93% | - |
| 28.06.2024 | 107,44 | 107,57 | 104,48 | 105,91 | -1,22% | - |
| 27.06.2024 | 106,28 | 107,42 | 104,98 | 107,22 | 0,88% | - |
| 26.06.2024 | 103,13 | 106,62 | 102,67 | 106,28 | 2,98% | - |
| 25.06.2024 | 103,01 | 104,51 | 101,80 | 103,20 | 0,16% | 144,00 |
| 24.06.2024 | 109,10 | 109,16 | 102,25 | 103,04 | -5,08% | - |
| 21.06.2024 | 108,47 | 110,33 | 106,93 | 108,56 | 0,12% | 30,00 |
| 20.06.2024 | 107,00 | 109,20 | 107,00 | 108,43 | 1,34% | 26,00 |
| 19.06.2024 | 108,33 | 109,32 | 106,59 | 107,00 | -1,42% | 4,00 |