68,470€
-0,31%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |