74,940€
-0,09%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 75,22 | 77,13 | 75,20 | 76,03 | 1,40% | - |
| 05.06.2025 | 74,95 | 75,89 | 73,99 | 74,98 | -0,07% | - |
| 04.06.2025 | 76,37 | 76,55 | 74,78 | 75,03 | -1,70% | - |
| 03.06.2025 | 74,63 | 76,91 | 74,28 | 76,33 | 2,15% | - |
| 02.06.2025 | 75,02 | 75,44 | 73,58 | 74,72 | -1,09% | 158,00 |
| 30.05.2025 | 75,43 | 76,63 | 74,53 | 75,55 | 1,26% | - |
| 29.05.2025 | 78,54 | 78,54 | 74,25 | 74,61 | -3,18% | - |
| 28.05.2025 | 75,33 | 77,63 | 74,74 | 77,06 | 2,36% | - |
| 27.05.2025 | 75,02 | 75,80 | 74,55 | 75,28 | 0,14% | - |
| 26.05.2025 | 74,74 | 75,70 | 74,74 | 75,18 | 1,06% | - |
| 23.05.2025 | 74,79 | 75,02 | 73,41 | 74,39 | -1,06% | - |
| 22.05.2025 | 75,04 | 75,81 | 74,46 | 75,19 | 0,23% | - |
| 21.05.2025 | 76,72 | 76,85 | 74,53 | 75,02 | -3,16% | - |
| 20.05.2025 | 76,99 | 77,91 | 76,40 | 77,46 | 0,14% | - |
| 19.05.2025 | 75,71 | 77,62 | 74,79 | 77,36 | 0,83% | - |
| 16.05.2025 | 76,32 | 77,14 | 75,81 | 76,72 | 0,14% | - |
| 15.05.2025 | 77,01 | 77,52 | 75,61 | 76,61 | -1,08% | - |
| 14.05.2025 | 75,27 | 77,79 | 73,48 | 77,45 | 3,01% | - |
| 13.05.2025 | 76,27 | 76,82 | 74,89 | 75,19 | -1,91% | - |
| 12.05.2025 | 76,29 | 78,59 | 75,61 | 76,66 | 1,89% | - |
| 09.05.2025 | 76,26 | 76,51 | 74,88 | 75,23 | -1,00% | - |
| 08.05.2025 | 74,29 | 76,67 | 73,93 | 75,99 | 3,07% | 100,00 |
| 07.05.2025 | 72,20 | 74,42 | 71,04 | 73,73 | 2,90% | - |
| 06.05.2025 | 70,45 | 72,92 | 69,50 | 71,65 | 1,04% | - |
| 05.05.2025 | 71,37 | 72,28 | 70,52 | 70,92 | -1,74% | - |
| 02.05.2025 | 64,40 | 72,63 | 63,87 | 72,17 | 14,60% | - |
| 30.04.2025 | 63,02 | 63,18 | 61,39 | 62,98 | 0,57% | - |
| 29.04.2025 | 62,56 | 62,97 | 61,61 | 62,62 | 0,51% | - |
| 28.04.2025 | 62,67 | 63,97 | 61,73 | 62,30 | -1,21% | - |
| 25.04.2025 | 62,02 | 63,64 | 61,95 | 63,07 | 1,46% | - |
| 24.04.2025 | 58,78 | 62,51 | 58,48 | 62,16 | 5,38% | - |
| 23.04.2025 | 58,59 | 61,61 | 58,59 | 58,99 | 1,58% | - |
| 22.04.2025 | 58,15 | 59,00 | 56,88 | 58,07 | -3,71% | - |
| 17.04.2025 | 61,07 | 61,25 | 57,88 | 60,31 | -0,08% | - |
| 16.04.2025 | 59,93 | 61,33 | 59,21 | 60,36 | -1,65% | - |
| 15.04.2025 | 59,24 | 61,54 | 59,15 | 61,38 | 3,39% | - |
| 14.04.2025 | 58,65 | 60,12 | 58,44 | 59,36 | 1,79% | 150,00 |
| 11.04.2025 | 60,41 | 60,67 | 57,25 | 58,32 | -2,90% | - |
| 10.04.2025 | 60,87 | 76,92 | 58,04 | 60,06 | -1,89% | 30,00 |
| 09.04.2025 | 53,73 | 61,65 | 52,34 | 61,21 | 9,93% | 15,00 |
| 08.04.2025 | 57,44 | 58,56 | 54,56 | 55,68 | -1,36% | - |
| 07.04.2025 | 52,03 | 57,31 | 50,71 | 56,45 | 3,20% | 80,00 |
| 04.04.2025 | 55,58 | 55,96 | 52,44 | 54,70 | -2,32% | 280,00 |
| 03.04.2025 | 60,56 | 60,56 | 55,58 | 56,00 | -10,80% | 276,00 |
| 02.04.2025 | 62,24 | 63,37 | 61,37 | 62,78 | 0,63% | 30,00 |
| 01.04.2025 | 62,98 | 63,45 | 61,38 | 62,39 | -1,15% | - |
| 31.03.2025 | 62,54 | 63,66 | 61,37 | 63,12 | 0,88% | 120,00 |
| 28.03.2025 | 64,31 | 64,70 | 62,00 | 62,57 | -2,84% | - |
| 27.03.2025 | 67,05 | 67,27 | 63,98 | 64,40 | -3,51% | - |
| 26.03.2025 | 68,15 | 68,22 | 66,02 | 66,74 | -1,76% | - |
| 25.03.2025 | 69,75 | 70,22 | 66,92 | 67,94 | -3,25% | - |
| 24.03.2025 | 68,80 | 70,40 | 68,57 | 70,22 | 3,10% | - |
| 21.03.2025 | 69,16 | 69,31 | 67,10 | 68,11 | -1,30% | - |
| 20.03.2025 | 67,59 | 70,43 | 67,08 | 69,01 | 3,90% | - |
| 19.03.2025 | 64,79 | 69,05 | 64,76 | 66,42 | 2,58% | 1.153,00 |
| 18.03.2025 | 65,15 | 65,87 | 63,84 | 64,75 | 0,68% | - |
| 17.03.2025 | 64,83 | 66,21 | 64,21 | 64,32 | -0,26% | - |
| 14.03.2025 | 63,54 | 65,49 | 62,89 | 64,48 | 2,07% | 96,00 |
| 13.03.2025 | 64,80 | 66,18 | 62,70 | 63,17 | -1,83% | 120,00 |
| 12.03.2025 | 64,64 | 66,37 | 63,87 | 64,35 | -0,22% | 138,00 |
| 11.03.2025 | 65,40 | 66,37 | 63,13 | 64,50 | -3,92% | - |
| 10.03.2025 | 67,75 | 70,29 | 64,90 | 67,13 | -6,46% | 160,00 |
| 07.03.2025 | 73,54 | 73,98 | 70,61 | 71,76 | -2,57% | - |
| 06.03.2025 | 75,83 | 75,86 | 73,02 | 73,65 | -3,03% | 48,00 |
| 05.03.2025 | 78,11 | 78,12 | 75,35 | 75,95 | -2,21% | - |
| 04.03.2025 | 82,20 | 82,31 | 77,27 | 77,67 | -5,31% | 360,00 |
| 03.03.2025 | 85,31 | 85,31 | 81,63 | 82,03 | -3,68% | - |
| 28.02.2025 | 84,32 | 85,59 | 83,38 | 85,16 | 0,93% | 55,00 |
| 27.02.2025 | 86,20 | 86,50 | 84,07 | 84,37 | -1,58% | - |
| 26.02.2025 | 84,50 | 86,55 | 82,53 | 85,73 | 2,08% | 50,00 |
| 25.02.2025 | 86,67 | 87,45 | 83,47 | 83,98 | -3,19% | - |
| 24.02.2025 | 84,99 | 87,14 | 84,60 | 86,75 | 2,21% | - |
| 21.02.2025 | 85,13 | 86,02 | 83,64 | 84,87 | -0,23% | - |
| 20.02.2025 | 85,77 | 85,88 | 84,10 | 85,07 | -1,11% | 48,00 |
| 19.02.2025 | 86,62 | 88,20 | 85,32 | 86,02 | -0,74% | - |
| 18.02.2025 | 86,06 | 89,16 | 84,79 | 86,66 | 1,06% | 800,00 |
| 17.02.2025 | 85,12 | 86,00 | 84,95 | 85,75 | 1,03% | 199,00 |
| 14.02.2025 | 80,44 | 89,57 | 77,79 | 84,88 | 5,60% | - |
| 13.02.2025 | 80,40 | 82,02 | 79,52 | 80,38 | -0,39% | - |
| 12.02.2025 | 83,36 | 85,57 | 80,67 | 80,69 | -3,19% | - |
| 11.02.2025 | 85,39 | 86,32 | 82,98 | 83,35 | -2,65% | - |
| 10.02.2025 | 85,65 | 86,12 | 83,04 | 85,62 | 0,38% | - |
| 07.02.2025 | 85,05 | 85,98 | 84,55 | 85,30 | 0,35% | 180,00 |
| 06.02.2025 | 85,62 | 86,40 | 84,19 | 85,00 | -0,41% | 1.750,00 |
| 05.02.2025 | 83,73 | 85,72 | 83,53 | 85,35 | 1,37% | - |
| 04.02.2025 | 84,42 | 84,99 | 82,27 | 84,20 | -0,42% | - |
| 03.02.2025 | 83,20 | 86,15 | 83,20 | 84,56 | 1,05% | 90,00 |
| 31.01.2025 | 84,40 | 85,17 | 83,39 | 83,68 | -0,61% | - |
| 30.01.2025 | 83,39 | 85,29 | 81,70 | 84,19 | 1,42% | - |
| 29.01.2025 | 84,92 | 85,38 | 82,43 | 83,01 | -1,95% | - |
| 28.01.2025 | 83,98 | 85,63 | 83,32 | 84,67 | 1,49% | - |
| 27.01.2025 | 83,10 | 85,60 | 83,10 | 83,43 | -1,38% | - |
| 24.01.2025 | 83,70 | 84,85 | 83,21 | 84,59 | 0,51% | - |
| 23.01.2025 | 83,46 | 84,55 | 82,96 | 84,16 | 0,60% | - |
| 22.01.2025 | 83,18 | 84,74 | 82,11 | 83,66 | 1,03% | 360,00 |
| 21.01.2025 | 81,32 | 84,01 | 81,27 | 82,81 | 1,86% | 88,00 |
| 20.01.2025 | 81,91 | 81,91 | 79,88 | 81,29 | -1,00% | - |
| 17.01.2025 | 83,18 | 84,53 | 81,46 | 82,11 | -0,28% | - |
| 16.01.2025 | 78,51 | 82,98 | 78,51 | 82,34 | 5,44% | - |
| 15.01.2025 | 77,01 | 79,80 | 76,78 | 78,10 | 1,61% | - |