75,510€
2,30%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 73,84 | 75,84 | 73,45 | 75,83 | 2,73% | - |
| 24.07.2025 | 73,01 | 74,06 | 72,84 | 73,82 | 0,56% | - |
| 23.07.2025 | 72,80 | 74,09 | 72,69 | 73,41 | 1,21% | 4,00 |
| 22.07.2025 | 71,65 | 73,23 | 71,63 | 72,53 | 0,93% | 129,00 |
| 21.07.2025 | 72,09 | 72,40 | 71,46 | 71,86 | -0,38% | - |
| 18.07.2025 | 73,06 | 73,06 | 71,45 | 72,13 | -0,54% | 400,00 |
| 17.07.2025 | 72,26 | 74,16 | 72,19 | 72,53 | 0,29% | 14,00 |
| 16.07.2025 | 73,01 | 73,90 | 71,92 | 72,32 | -1,12% | - |
| 15.07.2025 | 73,07 | 73,76 | 72,80 | 73,14 | 0,05% | - |
| 14.07.2025 | 71,54 | 73,28 | 70,93 | 73,10 | 2,54% | 1,00 |
| 11.07.2025 | 72,86 | 73,18 | 71,06 | 71,29 | -2,49% | 28,00 |
| 10.07.2025 | 72,22 | 73,50 | 71,91 | 73,11 | 0,96% | 15,00 |
| 09.07.2025 | 71,66 | 72,68 | 70,74 | 72,41 | 1,34% | 56,00 |
| 08.07.2025 | 70,61 | 72,19 | 70,56 | 71,46 | 1,03% | - |
| 07.07.2025 | 70,32 | 71,54 | 70,20 | 70,73 | 0,58% | - |
| 04.07.2025 | 70,48 | 70,48 | 69,91 | 70,32 | -0,34% | 307,00 |
| 03.07.2025 | 70,90 | 71,93 | 70,22 | 70,56 | -0,34% | 1,00 |
| 02.07.2025 | 71,08 | 72,01 | 70,44 | 70,80 | -0,14% | - |
| 01.07.2025 | 70,73 | 72,70 | 70,15 | 70,90 | -4,35% | - |
| 30.06.2025 | 73,88 | 74,51 | 73,09 | 74,13 | 0,48% | - |
| 27.06.2025 | 72,70 | 74,64 | 72,36 | 73,77 | 1,51% | - |
| 26.06.2025 | 72,35 | 73,46 | 72,34 | 72,67 | -0,03% | - |
| 25.06.2025 | 75,05 | 75,96 | 0,00 | 72,70 | -3,63% | 125,00 |
| 24.06.2025 | 69,24 | 75,97 | 68,82 | 75,43 | 9,43% | 20,00 |
| 23.06.2025 | 69,49 | 70,02 | 67,56 | 68,93 | -0,84% | - |
| 20.06.2025 | 69,58 | 71,21 | 69,08 | 69,52 | -0,09% | - |
| 19.06.2025 | 70,55 | 70,74 | 69,58 | 69,58 | -1,40% | - |
| 18.06.2025 | 71,26 | 71,45 | 69,94 | 70,57 | -0,95% | - |
| 17.06.2025 | 72,01 | 72,09 | 71,12 | 71,25 | -1,14% | - |
| 16.06.2025 | 71,81 | 72,13 | 70,78 | 72,07 | 1,66% | 2,00 |
| 13.06.2025 | 72,02 | 72,02 | 70,33 | 70,90 | -0,91% | - |
| 12.06.2025 | 72,50 | 72,50 | 70,81 | 71,55 | -1,14% | 23,00 |
| 11.06.2025 | 74,11 | 74,45 | 72,20 | 72,37 | -2,51% | 30,00 |
| 10.06.2025 | 74,87 | 75,48 | 73,85 | 74,24 | -1,01% | 58,00 |
| 09.06.2025 | 75,96 | 76,49 | 74,64 | 75,00 | -1,40% | - |
| 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 |