82,710€
-2,73%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 78,23 | 78,67 | 74,90 | 76,86 | -1,68% | - |
| 13.01.2025 | 75,73 | 81,21 | 71,86 | 78,17 | 2,95% | - |
| 10.01.2025 | 77,65 | 78,49 | 74,85 | 75,93 | -2,07% | 200,00 |
| 09.01.2025 | 77,55 | 78,30 | 77,36 | 77,53 | -0,10% | - |
| 08.01.2025 | 76,84 | 78,28 | 76,73 | 77,61 | 1,15% | 10,00 |
| 07.01.2025 | 76,62 | 78,14 | 76,17 | 76,72 | -0,27% | - |
| 06.01.2025 | 78,72 | 79,72 | 76,60 | 76,93 | -2,16% | 50,00 |
| 03.01.2025 | 76,69 | 78,98 | 76,22 | 78,63 | 2,77% | - |
| 02.01.2025 | 75,47 | 78,02 | 75,25 | 76,51 | 0,84% | - |
| 30.12.2024 | 76,55 | 76,64 | 75,50 | 75,87 | -1,44% | - |
| 27.12.2024 | 77,31 | 77,39 | 76,17 | 76,97 | 0,69% | - |
| 23.12.2024 | 77,20 | 77,41 | 74,38 | 76,44 | -0,45% | 60,00 |
| 20.12.2024 | 72,84 | 78,48 | 72,08 | 76,79 | 4,97% | - |
| 19.12.2024 | 72,44 | 73,88 | 71,81 | 73,15 | 0,75% | 236,00 |
| 18.12.2024 | 74,09 | 74,39 | 72,50 | 72,61 | -2,14% | 130,00 |
| 17.12.2024 | 72,71 | 74,73 | 71,99 | 74,20 | 2,06% | 24,00 |
| 16.12.2024 | 73,18 | 73,91 | 71,66 | 72,70 | -1,12% | - |
| 13.12.2024 | 75,76 | 75,83 | 73,20 | 73,52 | -2,49% | 170,00 |
| 12.12.2024 | 76,56 | 77,17 | 73,99 | 75,40 | -1,73% | - |
| 11.12.2024 | 75,57 | 77,36 | 75,20 | 76,73 | 1,70% | - |
| 10.12.2024 | 74,15 | 76,83 | 74,06 | 75,44 | 1,54% | - |
| 09.12.2024 | 73,72 | 74,75 | 73,12 | 74,30 | 0,94% | - |
| 06.12.2024 | 74,67 | 75,14 | 73,01 | 73,61 | -1,32% | - |
| 05.12.2024 | 76,91 | 77,32 | 73,65 | 74,59 | -3,22% | - |
| 04.12.2024 | 77,24 | 78,41 | 76,48 | 77,08 | 0,07% | 285,00 |
| 03.12.2024 | 75,66 | 77,36 | 74,24 | 77,02 | 1,94% | - |
| 02.12.2024 | 73,99 | 76,66 | 73,97 | 75,56 | 2,43% | - |
| 29.11.2024 | 75,19 | 75,42 | 73,60 | 73,77 | -1,36% | 30,00 |
| 28.11.2024 | 74,24 | 74,78 | 74,19 | 74,78 | 1,15% | 2,00 |
| 27.11.2024 | 74,29 | 74,58 | 73,18 | 73,93 | -0,56% | - |
| 26.11.2024 | 74,44 | 75,91 | 73,40 | 74,35 | 0,20% | 81,00 |
| 25.11.2024 | 69,83 | 74,79 | 69,61 | 74,20 | 6,11% | - |
| 22.11.2024 | 71,16 | 72,32 | 69,51 | 69,93 | -1,57% | - |
| 21.11.2024 | 71,11 | 72,56 | 70,55 | 71,04 | -0,49% | - |
| 20.11.2024 | 70,95 | 72,49 | 69,00 | 71,39 | 1,00% | - |
| 19.11.2024 | 72,14 | 72,56 | 70,23 | 70,68 | -1,83% | - |
| 18.11.2024 | 72,58 | 73,99 | 71,63 | 72,00 | -0,15% | - |
| 15.11.2024 | 70,54 | 74,09 | 69,62 | 72,11 | 1,58% | 150,00 |
| 14.11.2024 | 68,58 | 72,08 | 67,99 | 70,99 | 3,33% | - |
| 13.11.2024 | 69,85 | 70,23 | 67,72 | 68,70 | -1,84% | 120,00 |
| 12.11.2024 | 66,08 | 71,33 | 65,09 | 69,98 | 6,04% | - |
| 11.11.2024 | 65,56 | 67,71 | 56,31 | 66,00 | 1,07% | - |
| 08.11.2024 | 63,98 | 66,58 | 63,62 | 65,30 | 2,33% | 60,00 |
| 07.11.2024 | 64,04 | 64,04 | 62,61 | 63,81 | -0,11% | - |
| 06.11.2024 | 65,43 | 66,26 | 63,14 | 63,88 | 1,15% | - |
| 05.11.2024 | 64,18 | 64,25 | 62,28 | 63,16 | -1,47% | 132,00 |
| 04.11.2024 | 64,82 | 65,10 | 63,84 | 64,10 | -2,09% | - |
| 01.11.2024 | 64,93 | 65,54 | 64,21 | 65,46 | -0,05% | 300,00 |
| 31.10.2024 | 65,63 | 66,15 | 64,21 | 65,50 | -1,17% | 16,00 |
| 30.10.2024 | 66,80 | 67,02 | 65,21 | 66,27 | 0,05% | - |
| 29.10.2024 | 66,80 | 67,42 | 65,71 | 66,24 | -2,07% | - |
| 28.10.2024 | 68,36 | 68,97 | 66,16 | 67,64 | -0,57% | 150,00 |
| 25.10.2024 | 66,07 | 75,10 | 63,54 | 68,03 | -1,63% | - |
| 24.10.2024 | 67,57 | 69,57 | 65,70 | 69,15 | 2,89% | 198,00 |
| 23.10.2024 | 67,52 | 68,22 | 66,81 | 67,21 | -0,73% | - |
| 22.10.2024 | 66,22 | 67,85 | 66,11 | 67,71 | 0,83% | - |
| 21.10.2024 | 66,58 | 67,91 | 66,12 | 67,15 | 0,77% | 2,00 |
| 18.10.2024 | 64,27 | 66,85 | 63,89 | 66,64 | 3,74% | 807,00 |
| 17.10.2024 | 64,39 | 65,13 | 63,87 | 64,24 | -0,22% | - |
| 16.10.2024 | 61,75 | 64,67 | 61,55 | 64,38 | 4,43% | - |
| 15.10.2024 | 63,49 | 63,54 | 61,33 | 61,65 | -2,83% | 194,00 |
| 14.10.2024 | 63,49 | 64,08 | 62,51 | 63,44 | 0,27% | 41,00 |
| 11.10.2024 | 63,67 | 64,09 | 62,94 | 63,27 | -0,53% | - |
| 10.10.2024 | 63,57 | 63,94 | 62,75 | 63,61 | -0,03% | - |
| 09.10.2024 | 63,20 | 63,75 | 62,80 | 63,63 | 0,67% | - |
| 08.10.2024 | 62,47 | 63,50 | 62,33 | 63,21 | 1,12% | - |
| 07.10.2024 | 62,01 | 63,38 | 61,72 | 62,51 | 0,74% | - |
| 04.10.2024 | 59,76 | 62,86 | 59,59 | 62,05 | 4,22% | 900,00 |
| 03.10.2024 | 60,66 | 61,17 | 59,45 | 59,53 | -1,96% | - |
| 02.10.2024 | 59,47 | 60,81 | 58,64 | 60,72 | 1,83% | 250,00 |
| 01.10.2024 | 60,14 | 60,79 | 58,96 | 59,63 | -0,95% | - |
| 30.09.2024 | 60,16 | 61,15 | 59,65 | 60,20 | -0,08% | 22,00 |
| 27.09.2024 | 60,45 | 61,38 | 60,05 | 60,25 | -0,28% | 200,00 |
| 26.09.2024 | 60,41 | 60,79 | 59,36 | 60,42 | 0,78% | - |
| 25.09.2024 | 61,22 | 61,73 | 59,35 | 59,95 | -2,39% | - |
| 24.09.2024 | 62,79 | 62,89 | 61,23 | 61,42 | -2,06% | - |
| 23.09.2024 | 63,31 | 63,98 | 62,65 | 62,72 | -0,62% | - |
| 20.09.2024 | 64,30 | 64,73 | 62,23 | 63,11 | -2,03% | 30,00 |
| 19.09.2024 | 63,32 | 65,01 | 62,55 | 64,41 | 2,99% | - |
| 18.09.2024 | 62,07 | 63,53 | 61,96 | 62,54 | 0,83% | - |
| 17.09.2024 | 63,04 | 63,79 | 61,53 | 62,03 | -1,47% | - |
| 16.09.2024 | 62,58 | 64,47 | 62,15 | 62,95 | 0,37% | - |
| 13.09.2024 | 62,04 | 63,13 | 61,47 | 62,72 | 0,86% | - |
| 12.09.2024 | 62,42 | 62,66 | 61,07 | 62,18 | 0,07% | 20,00 |
| 11.09.2024 | 61,78 | 62,55 | 60,76 | 62,14 | -0,04% | - |
| 10.09.2024 | 62,91 | 63,83 | 61,52 | 62,16 | -1,58% | 94,00 |
| 09.09.2024 | 62,26 | 64,97 | 58,76 | 63,16 | 2,07% | - |
| 06.09.2024 | 61,81 | 62,55 | 60,20 | 61,88 | -0,52% | - |
| 05.09.2024 | 62,95 | 63,58 | 60,67 | 62,21 | -1,32% | - |