56,115€
0,60%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,11 | 56,39 | 56,00 | 56,22 | 0,79% | - |
| 01.10.2025 | 56,96 | 57,72 | 53,95 | 55,78 | -1,78% | 156,00 |
| 30.09.2025 | 56,61 | 57,42 | 56,42 | 56,79 | 0,42% | - |
| 29.09.2025 | 57,37 | 57,96 | 55,48 | 56,55 | -0,91% | 429,00 |
| 26.09.2025 | 58,49 | 59,27 | 56,97 | 57,07 | -2,66% | - |
| 25.09.2025 | 57,50 | 58,92 | 56,08 | 58,63 | 1,91% | 20,00 |
| 24.09.2025 | 57,95 | 59,76 | 57,01 | 57,53 | -0,91% | - |
| 23.09.2025 | 58,77 | 59,26 | 57,58 | 58,06 | -0,67% | 16,00 |
| 22.09.2025 | 57,77 | 60,01 | 56,57 | 58,45 | -2,58% | 200,00 |
| 19.09.2025 | 64,38 | 64,69 | 56,76 | 60,00 | -6,40% | 20,00 |
| 18.09.2025 | 65,07 | 65,33 | 61,13 | 64,10 | -0,75% | - |
| 17.09.2025 | 64,58 | 65,66 | 63,62 | 64,59 | -0,17% | - |
| 16.09.2025 | 64,25 | 65,61 | 63,27 | 64,70 | 0,77% | - |
| 15.09.2025 | 65,05 | 67,31 | 64,11 | 64,20 | -1,01% | - |
| 12.09.2025 | 64,83 | 65,48 | 64,40 | 64,86 | -0,28% | - |
| 11.09.2025 | 64,98 | 66,44 | 64,51 | 65,04 | 0,02% | - |
| 10.09.2025 | 66,64 | 67,04 | 64,50 | 65,03 | -2,69% | - |
| 09.09.2025 | 66,29 | 67,23 | 66,20 | 66,83 | 0,96% | - |
| 08.09.2025 | 68,75 | 68,87 | 66,09 | 66,20 | -2,93% | - |
| 05.09.2025 | 69,34 | 69,51 | 67,56 | 68,19 | -1,19% | 150,00 |
| 04.09.2025 | 67,63 | 70,40 | 67,58 | 69,01 | 6,94% | - |
| 03.09.2025 | 63,87 | 68,45 | 63,61 | 64,53 | 0,75% | - |
| 02.09.2025 | 64,32 | 64,80 | 63,16 | 64,05 | -0,26% | 130,00 |
| 01.09.2025 | 64,35 | 64,55 | 62,65 | 64,22 | -0,27% | 70,00 |
| 29.08.2025 | 64,47 | 64,80 | 63,73 | 64,40 | 0,84% | - |
| 28.08.2025 | 65,47 | 65,91 | 63,57 | 63,86 | -2,98% | 50,00 |
| 27.08.2025 | 65,55 | 66,46 | 64,52 | 65,82 | 0,63% | - |
| 26.08.2025 | 65,40 | 65,97 | 64,72 | 65,41 | -0,09% | - |
| 25.08.2025 | 70,18 | 70,29 | 65,41 | 65,47 | -6,72% | - |
| 22.08.2025 | 69,55 | 70,50 | 69,18 | 70,18 | 1,09% | - |
| 21.08.2025 | 70,14 | 70,58 | 68,63 | 69,43 | -0,96% | - |
| 20.08.2025 | 69,31 | 70,59 | 68,99 | 70,10 | 0,91% | - |
| 19.08.2025 | 69,13 | 69,72 | 68,84 | 69,47 | 0,26% | - |
| 18.08.2025 | 69,25 | 70,32 | 68,78 | 69,29 | 0,20% | - |
| 15.08.2025 | 68,73 | 70,10 | 68,43 | 69,15 | 0,68% | - |
| 14.08.2025 | 68,21 | 68,95 | 67,51 | 68,68 | 0,45% | - |
| 13.08.2025 | 68,69 | 69,69 | 68,14 | 68,38 | -0,50% | - |
| 12.08.2025 | 67,29 | 69,07 | 66,24 | 68,72 | 2,43% | - |
| 11.08.2025 | 67,64 | 68,10 | 66,81 | 67,09 | -0,99% | - |
| 08.08.2025 | 65,65 | 67,93 | 65,52 | 67,76 | 3,46% | - |
| 07.08.2025 | 65,60 | 66,86 | 64,81 | 65,50 | -0,06% | - |
| 06.08.2025 | 65,40 | 66,82 | 64,32 | 65,54 | 0,51% | - |
| 05.08.2025 | 66,18 | 66,73 | 64,65 | 65,20 | -1,11% | - |
| 04.08.2025 | 68,79 | 69,18 | 65,42 | 65,94 | -3,77% | - |
| 01.08.2025 | 70,68 | 70,71 | 68,11 | 68,52 | -3,00% | - |
| 31.07.2025 | 73,85 | 76,77 | 70,20 | 70,64 | -9,41% | - |
| 30.07.2025 | 77,52 | 78,43 | 77,08 | 77,98 | 0,74% | - |
| 29.07.2025 | 77,46 | 78,03 | 76,80 | 77,40 | 0,19% | - |
| 28.07.2025 | 76,13 | 77,59 | 75,80 | 77,26 | 1,93% | - |
| 25.07.2025 | 74,00 | 75,83 | 73,78 | 75,80 | 2,68% | - |
| 24.07.2025 | 73,45 | 74,31 | 73,05 | 73,82 | 0,56% | - |
| 23.07.2025 | 72,87 | 74,10 | 72,57 | 73,41 | 1,33% | - |
| 22.07.2025 | 71,86 | 73,22 | 71,58 | 72,45 | 0,78% | - |
| 21.07.2025 | 72,23 | 72,39 | 71,39 | 71,89 | -0,41% | - |
| 18.07.2025 | 72,54 | 73,04 | 71,44 | 72,18 | -0,48% | - |
| 17.07.2025 | 72,41 | 74,16 | 71,98 | 72,53 | 0,30% | - |
| 16.07.2025 | 72,88 | 73,98 | 71,66 | 72,31 | -1,05% | - |
| 15.07.2025 | 73,24 | 73,87 | 72,81 | 73,08 | -0,06% | - |
| 14.07.2025 | 71,04 | 73,27 | 70,95 | 73,13 | 2,56% | - |
| 11.07.2025 | 72,96 | 73,43 | 71,07 | 71,30 | -2,48% | - |
| 10.07.2025 | 72,18 | 73,63 | 71,90 | 73,11 | 0,96% | - |
| 09.07.2025 | 71,44 | 72,85 | 70,75 | 72,42 | 1,33% | - |
| 08.07.2025 | 70,72 | 72,25 | 70,59 | 71,47 | 0,99% | - |
| 07.07.2025 | 70,53 | 71,83 | 70,32 | 70,77 | 0,59% | - |
| 04.07.2025 | 70,24 | 70,38 | 69,93 | 70,35 | -0,30% | - |
| 03.07.2025 | 70,91 | 71,91 | 70,17 | 70,56 | -0,32% | - |
| 02.07.2025 | 71,06 | 72,03 | 70,43 | 70,79 | -0,16% | - |
| 01.07.2025 | 71,15 | 72,69 | 70,13 | 70,90 | -4,31% | - |
| 30.06.2025 | 73,96 | 74,51 | 73,08 | 74,10 | 0,47% | - |
| 27.06.2025 | 72,86 | 74,64 | 72,40 | 73,75 | 1,49% | 6,00 |
| 26.06.2025 | 72,59 | 73,53 | 72,19 | 72,66 | 0,03% | - |
| 25.06.2025 | 75,41 | 75,99 | 72,29 | 72,64 | -3,71% | - |
| 24.06.2025 | 69,31 | 76,22 | 68,76 | 75,44 | 9,40% | - |
| 23.06.2025 | 69,37 | 70,01 | 67,40 | 68,96 | -0,79% | - |
| 20.06.2025 | 69,86 | 71,28 | 68,83 | 69,51 | 0,01% | - |
| 19.06.2025 | 70,29 | 70,34 | 69,50 | 69,50 | -1,55% | - |
| 18.06.2025 | 71,22 | 71,67 | 69,69 | 70,60 | -0,91% | - |
| 17.06.2025 | 71,55 | 72,09 | 71,12 | 71,24 | -0,57% | - |
| 16.06.2025 | 71,11 | 72,42 | 70,93 | 71,65 | 0,97% | - |
| 13.06.2025 | 70,85 | 72,20 | 70,51 | 70,96 | -0,89% | - |
| 12.06.2025 | 71,77 | 72,28 | 70,60 | 71,60 | -0,58% | - |
| 11.06.2025 | 74,03 | 74,51 | 72,02 | 72,02 | -3,01% | - |
| 10.06.2025 | 75,00 | 75,30 | 73,52 | 74,25 | -0,96% | - |
| 09.06.2025 | 75,77 | 76,46 | 74,66 | 74,97 | -1,39% | - |
| 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% | - |