76,200€
-0,39%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 76,40 | 76,60 | 75,10 | 75,60 | -1,18% | - |
| 29.09.2026 | 76,20 | 76,70 | 75,30 | 76,50 | 0,92% | - |
| 28.09.2026 | 76,00 | 76,00 | 75,80 | 75,80 | -0,92% | - |
| 25.09.2026 | 76,70 | 77,00 | 75,80 | 76,50 | -0,26% | - |
| 24.09.2026 | 77,00 | 77,80 | 76,40 | 76,70 | -0,52% | - |
| 23.09.2026 | 78,50 | 78,90 | 76,70 | 77,10 | -1,66% | 2,00 |
| 22.09.2026 | 77,70 | 79,00 | 77,00 | 78,40 | 1,55% | 8,00 |
| 21.09.2026 | 78,20 | 78,20 | 77,10 | 77,20 | -0,90% | 54,00 |
| 18.09.2026 | 76,80 | 78,10 | 76,00 | 77,90 | 1,56% | 110,00 |
| 17.09.2026 | 76,90 | 76,90 | 75,90 | 76,70 | 0,00% | - |
| 16.09.2026 | 74,90 | 76,90 | 74,70 | 76,70 | 1,32% | 3,00 |
| 15.09.2026 | 73,40 | 75,70 | 72,10 | 75,70 | 2,99% | 2,00 |
| 14.09.2026 | 72,20 | 73,50 | 70,80 | 73,50 | 2,80% | - |
| 11.09.2026 | 72,80 | 73,90 | 71,50 | 71,50 | -1,38% | 30,00 |
| 10.09.2026 | 72,10 | 73,00 | 70,90 | 72,50 | 0,28% | - |
| 09.09.2026 | 72,80 | 73,20 | 71,10 | 72,30 | -3,60% | 225,00 |
| 08.09.2026 | 75,30 | 75,30 | 75,00 | 75,00 | -0,79% | - |
| 07.09.2026 | 75,70 | 75,70 | 75,60 | 75,60 | -0,53% | - |
| 04.09.2026 | 77,20 | 77,60 | 75,50 | 76,00 | -1,43% | - |
| 03.09.2026 | 77,80 | 78,20 | 76,70 | 77,10 | -0,77% | - |
| 02.09.2026 | 77,90 | 79,10 | 77,50 | 77,70 | -0,77% | 286,00 |
| 01.09.2026 | 78,10 | 79,50 | 77,50 | 78,30 | 0,00% | 2.067,00 |
| 31.08.2026 | 78,20 | 78,30 | 78,20 | 78,30 | 0,00% | - |
| 28.08.2026 | 76,60 | 78,40 | 76,30 | 78,30 | 1,69% | 5,00 |
| 27.08.2026 | 76,30 | 77,00 | 75,40 | 77,00 | 0,92% | - |
| 26.08.2026 | 76,30 | 76,70 | 75,40 | 76,30 | -1,55% | 2.848,00 |
| 25.08.2026 | 78,10 | 78,60 | 77,10 | 77,50 | -1,40% | 3,00 |
| 24.08.2026 | 78,90 | 79,40 | 78,30 | 78,60 | 0,38% | 167,00 |
| 21.08.2026 | 77,20 | 78,30 | 76,50 | 78,30 | 0,90% | - |
| 20.08.2026 | 77,00 | 78,30 | 76,20 | 77,60 | 0,91% | 2,00 |
| 19.08.2026 | 77,40 | 78,80 | 76,50 | 76,90 | -1,91% | 22,00 |
| 18.08.2026 | 77,40 | 78,90 | 76,20 | 78,40 | 2,75% | 114,00 |
| 17.08.2026 | 77,60 | 77,60 | 76,30 | 76,30 | -1,55% | - |
| 14.08.2026 | 79,00 | 79,40 | 77,50 | 77,50 | -1,77% | 7,00 |
| 13.08.2026 | 78,20 | 79,30 | 77,80 | 78,90 | 0,51% | 19,00 |
| 12.08.2026 | 77,60 | 78,70 | 75,40 | 78,50 | 1,55% | 23,00 |
| 11.08.2026 | 74,80 | 77,50 | 74,80 | 77,30 | 1,84% | 3,00 |
| 10.08.2026 | 73,30 | 76,30 | 73,10 | 75,90 | 3,55% | 193,00 |
| 07.08.2026 | 71,70 | 73,50 | 71,10 | 73,30 | 1,66% | - |
| 06.08.2026 | 72,20 | 72,40 | 71,50 | 72,10 | 0,98% | - |
| 05.08.2026 | 75,30 | 76,00 | 71,30 | 71,40 | -5,31% | 11,00 |
| 04.08.2026 | 76,20 | 76,20 | 74,90 | 75,40 | -0,13% | 2.849,00 |
| 03.08.2026 | 72,40 | 76,00 | 71,90 | 75,50 | 4,14% | 643,00 |
| 31.07.2026 | 68,70 | 73,80 | 67,70 | 72,50 | 12,75% | 69,00 |
| 30.07.2026 | 65,50 | 66,00 | 63,50 | 64,30 | -3,16% | - |
| 29.07.2026 | 66,50 | 66,80 | 64,50 | 66,40 | -0,45% | 8,00 |
| 28.07.2026 | 64,70 | 66,90 | 64,20 | 66,70 | 2,30% | - |
| 27.07.2026 | 63,30 | 65,60 | 62,60 | 65,20 | 3,99% | 11,00 |
| 24.07.2026 | 61,90 | 63,10 | 61,30 | 62,70 | -0,32% | - |
| 23.07.2026 | 62,70 | 63,20 | 62,40 | 62,90 | -0,94% | - |
| 22.07.2026 | 65,40 | 66,30 | 63,30 | 63,50 | -4,22% | 2,00 |
| 21.07.2026 | 66,50 | 66,70 | 66,30 | 66,30 | -1,04% | 10,00 |
| 20.07.2026 | 66,90 | 67,30 | 66,90 | 67,00 | 0,15% | - |
| 17.07.2026 | 68,60 | 68,70 | 66,50 | 66,90 | -0,89% | 28,00 |
| 16.07.2026 | 63,50 | 69,10 | 63,30 | 67,50 | 3,37% | 1.102,00 |
| 15.07.2026 | 64,90 | 65,50 | 64,10 | 65,30 | 1,56% | 1,00 |
| 14.07.2026 | 66,70 | 67,20 | 64,10 | 64,30 | -3,31% | 35,00 |
| 13.07.2026 | 65,70 | 66,90 | 65,20 | 66,50 | 1,53% | 93,00 |
| 10.07.2026 | 63,90 | 66,10 | 62,90 | 65,50 | 4,80% | 13,00 |
| 09.07.2026 | 65,00 | 65,60 | 62,50 | 62,50 | -2,80% | - |
| 08.07.2026 | 64,00 | 64,60 | 63,40 | 64,30 | 0,31% | 100,00 |
| 07.07.2026 | 63,70 | 64,50 | 62,90 | 64,10 | 4,23% | 38,00 |
| 06.07.2026 | 62,40 | 62,90 | 61,10 | 61,50 | -1,60% | - |
| 03.07.2026 | 62,30 | 62,50 | 62,30 | 62,50 | 3,14% | - |
| 02.07.2026 | 60,50 | 60,60 | 60,50 | 60,60 | 2,89% | - |
| 01.07.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -2,00% | - |
| 30.06.2026 | 61,50 | 61,70 | 59,90 | 60,10 | -1,80% | 708,00 |
| 29.06.2026 | 61,80 | 62,30 | 61,20 | 61,20 | 2,17% | - |
| 26.06.2026 | 60,40 | 60,40 | 59,90 | 59,90 | -2,44% | - |
| 25.06.2026 | 61,10 | 62,00 | 60,60 | 61,40 | 1,32% | - |
| 24.06.2026 | 60,50 | 60,90 | 60,50 | 60,60 | 0,50% | - |
| 23.06.2026 | 60,70 | 61,70 | 59,60 | 60,30 | -5,19% | 20,00 |
| 22.06.2026 | 63,10 | 63,60 | 63,10 | 63,60 | 0,79% | 1,00 |
| 19.06.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 0,16% | - |
| 18.06.2026 | 62,30 | 63,40 | 61,90 | 63,00 | -0,32% | 200,00 |
| 17.06.2026 | 63,10 | 63,20 | 63,10 | 63,20 | -1,25% | - |
| 16.06.2026 | 64,10 | 64,10 | 64,00 | 64,00 | 0,47% | - |
| 15.06.2026 | 65,10 | 66,10 | 63,40 | 63,70 | -2,30% | - |
| 12.06.2026 | 65,10 | 65,30 | 64,90 | 65,20 | 0,15% | - |
| 11.06.2026 | 64,80 | 65,10 | 64,80 | 65,10 | -3,41% | - |
| 10.06.2026 | 67,80 | 67,90 | 67,40 | 67,40 | 2,12% | - |
| 09.06.2026 | 66,50 | 66,50 | 65,50 | 66,00 | -1,93% | - |
| 08.06.2026 | 63,10 | 68,10 | 62,90 | 67,30 | 5,32% | 326,00 |
| 05.06.2026 | 62,50 | 65,10 | 62,10 | 63,90 | 2,24% | - |
| 04.06.2026 | 63,20 | 64,30 | 61,50 | 62,50 | -0,95% | 32,00 |
| 03.06.2026 | 63,70 | 63,70 | 63,10 | 63,10 | -0,32% | - |
| 02.06.2026 | 64,10 | 64,70 | 62,40 | 63,30 | -3,06% | 5,00 |
| 01.06.2026 | 63,10 | 65,50 | 62,30 | 65,30 | 4,98% | - |
| 29.05.2026 | 61,80 | 62,20 | 61,80 | 62,20 | 2,64% | - |
| 28.05.2026 | 60,50 | 60,60 | 60,50 | 60,60 | -2,10% | - |
| 27.05.2026 | 62,40 | 62,40 | 61,90 | 61,90 | -0,96% | - |
| 26.05.2026 | 62,30 | 62,70 | 60,50 | 62,50 | 0,00% | - |
| 25.05.2026 | 61,40 | 62,50 | 61,40 | 62,50 | 0,64% | - |
| 22.05.2026 | 61,40 | 62,20 | 61,40 | 62,10 | 2,64% | - |
| 21.05.2026 | 60,30 | 61,90 | 60,30 | 60,50 | 4,67% | 335,00 |
| 20.05.2026 | 58,00 | 58,20 | 57,30 | 57,80 | 0,87% | 108,00 |
| 19.05.2026 | 55,50 | 57,70 | 55,50 | 57,30 | 7,50% | 6,00 |
| 18.05.2026 | 52,70 | 53,70 | 52,50 | 53,30 | -1,48% | - |
| 15.05.2026 | 51,40 | 54,10 | 50,90 | 54,10 | 8,09% | - |
| 14.05.2026 | 50,10 | 50,90 | 49,35 | 50,05 | -1,28% | - |