56,280€
0,92%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 55,83 | 56,22 | 55,83 | 56,05 | 0,50% | - |
| 01.10.2025 | 57,27 | 57,70 | 54,12 | 55,77 | -2,88% | 200,00 |
| 30.09.2025 | 56,67 | 57,60 | 56,42 | 57,42 | 1,23% | 350,00 |
| 29.09.2025 | 57,32 | 57,99 | 55,51 | 56,72 | -0,73% | 27,00 |
| 26.09.2025 | 58,61 | 59,28 | 57,04 | 57,14 | -2,41% | 1,00 |
| 25.09.2025 | 57,40 | 58,79 | 56,15 | 58,55 | 1,73% | 2,00 |
| 24.09.2025 | 57,81 | 59,77 | 57,22 | 57,55 | -0,96% | 2,00 |
| 23.09.2025 | 58,61 | 59,27 | 57,96 | 58,11 | -1,83% | 80,00 |
| 22.09.2025 | 57,55 | 59,76 | 56,56 | 59,19 | 3,35% | 66,00 |
| 19.09.2025 | 64,53 | 64,71 | 57,04 | 57,27 | -10,66% | 447,00 |
| 18.09.2025 | 64,74 | 65,34 | 61,19 | 64,10 | -0,63% | 50,00 |
| 17.09.2025 | 65,17 | 65,65 | 63,76 | 64,51 | -0,24% | - |
| 16.09.2025 | 64,27 | 65,61 | 63,46 | 64,66 | 0,40% | 3,00 |
| 15.09.2025 | 65,02 | 67,00 | 64,24 | 64,40 | -0,85% | 7,00 |
| 12.09.2025 | 64,78 | 65,40 | 64,39 | 64,95 | -0,22% | 26,00 |
| 11.09.2025 | 65,23 | 66,43 | 64,61 | 65,09 | 0,34% | 25,00 |
| 10.09.2025 | 66,61 | 67,06 | 64,56 | 64,87 | -2,91% | 20,00 |
| 09.09.2025 | 66,30 | 67,56 | 66,20 | 66,82 | 0,94% | 2,00 |
| 08.09.2025 | 68,71 | 68,88 | 66,09 | 66,20 | -3,62% | 26,00 |
| 05.09.2025 | 69,33 | 69,51 | 67,62 | 68,68 | -0,98% | - |
| 04.09.2025 | 67,75 | 70,14 | 67,58 | 69,36 | 2,40% | 45,00 |
| 03.09.2025 | 64,32 | 68,12 | 63,62 | 67,74 | 6,18% | 16,00 |
| 02.09.2025 | 64,44 | 64,71 | 63,17 | 63,80 | -1,00% | 7.488,00 |
| 01.09.2025 | 64,48 | 64,55 | 63,97 | 64,44 | 0,07% | 998,00 |
| 29.08.2025 | 64,32 | 64,78 | 63,73 | 64,40 | 0,19% | - |
| 28.08.2025 | 66,11 | 66,11 | 63,57 | 64,27 | -2,12% | 100,00 |
| 27.08.2025 | 65,23 | 66,17 | 64,53 | 65,67 | 0,40% | 15,00 |
| 26.08.2025 | 65,52 | 65,98 | 65,11 | 65,41 | -0,08% | - |
| 25.08.2025 | 70,18 | 70,32 | 65,40 | 65,46 | -6,69% | 12,00 |
| 22.08.2025 | 69,58 | 70,26 | 69,18 | 70,15 | 1,02% | 20,00 |
| 21.08.2025 | 70,09 | 70,31 | 68,64 | 69,44 | -0,88% | - |
| 20.08.2025 | 69,77 | 70,41 | 69,02 | 70,06 | 0,83% | 60,00 |
| 19.08.2025 | 69,38 | 69,64 | 68,86 | 69,48 | 0,23% | - |
| 18.08.2025 | 69,02 | 70,07 | 68,80 | 69,32 | 0,25% | 3,00 |
| 15.08.2025 | 68,65 | 70,11 | 68,33 | 69,15 | 0,71% | 4,00 |
| 14.08.2025 | 68,73 | 68,91 | 67,70 | 68,67 | 0,42% | 16,00 |
| 13.08.2025 | 68,69 | 69,68 | 68,31 | 68,38 | -0,52% | - |
| 12.08.2025 | 67,40 | 68,84 | 66,32 | 68,74 | 2,51% | 10.475,00 |
| 11.08.2025 | 67,76 | 68,11 | 66,80 | 67,06 | -1,06% | 477,00 |
| 08.08.2025 | 65,51 | 67,90 | 65,51 | 67,77 | 3,47% | - |
| 07.08.2025 | 65,55 | 66,86 | 64,97 | 65,50 | -0,07% | - |
| 06.08.2025 | 65,44 | 66,82 | 64,32 | 65,55 | 0,49% | 2,00 |
| 05.08.2025 | 66,20 | 66,48 | 64,76 | 65,23 | -1,14% | 40,00 |
| 04.08.2025 | 68,94 | 71,31 | 65,71 | 65,98 | -3,85% | - |
| 01.08.2025 | 71,00 | 71,01 | 68,26 | 68,62 | -3,10% | 15,00 |
| 31.07.2025 | 74,05 | 76,63 | 70,46 | 70,81 | -9,23% | 55,00 |
| 30.07.2025 | 77,66 | 78,43 | 77,23 | 78,01 | 0,82% | 20,00 |
| 29.07.2025 | 77,38 | 78,03 | 76,74 | 77,38 | 0,18% | 2,00 |
| 28.07.2025 | 76,08 | 77,36 | 75,99 | 77,24 | 1,85% | - |
| 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 |