51,695€
-0,93%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 51,91 | 52,48 | 51,11 | 52,18 | 0,87% | - |
| 18.11.2025 | 50,04 | 52,41 | 49,99 | 51,73 | 2,70% | - |
| 17.11.2025 | 50,15 | 51,02 | 49,45 | 50,37 | 0,10% | - |
| 14.11.2025 | 51,28 | 51,76 | 49,86 | 50,32 | -2,22% | 160,00 |
| 13.11.2025 | 51,53 | 52,29 | 51,00 | 51,46 | -0,02% | - |
| 12.11.2025 | 50,53 | 51,66 | 49,77 | 51,47 | 3,09% | - |
| 11.11.2025 | 48,16 | 50,90 | 47,54 | 49,93 | 5,44% | - |
| 10.11.2025 | 47,98 | 48,33 | 46,93 | 47,35 | 0,44% | 24,00 |
| 07.11.2025 | 50,40 | 50,62 | 46,71 | 47,14 | -6,59% | - |
| 06.11.2025 | 51,41 | 51,89 | 49,20 | 50,47 | -1,81% | 500,00 |
| 05.11.2025 | 52,91 | 53,47 | 50,67 | 51,40 | -3,22% | - |
| 04.11.2025 | 52,18 | 54,26 | 51,29 | 53,11 | 2,13% | - |
| 03.11.2025 | 50,55 | 53,16 | 50,51 | 52,00 | 2,89% | 160,00 |
| 31.10.2025 | 50,55 | 52,98 | 48,79 | 50,54 | -1,81% | 381,00 |
| 30.10.2025 | 58,73 | 59,87 | 50,95 | 51,47 | -12,93% | 200,00 |
| 29.10.2025 | 59,81 | 59,87 | 58,30 | 59,11 | 1,23% | - |
| 28.10.2025 | 60,74 | 61,02 | 56,97 | 58,39 | -3,62% | 328,00 |
| 27.10.2025 | 60,99 | 61,23 | 60,05 | 60,58 | -1,48% | - |
| 24.10.2025 | 61,40 | 62,01 | 60,36 | 61,49 | 0,61% | - |
| 23.10.2025 | 61,24 | 61,65 | 60,37 | 61,12 | 1,61% | 333,00 |
| 22.10.2025 | 60,04 | 62,00 | 60,00 | 60,15 | 2,70% | 500,00 |
| 21.10.2025 | 58,72 | 60,27 | 58,27 | 58,57 | -0,37% | - |
| 20.10.2025 | 57,27 | 58,86 | 57,23 | 58,79 | 3,04% | - |
| 17.10.2025 | 56,25 | 57,42 | 55,81 | 57,05 | 1,15% | - |
| 16.10.2025 | 56,16 | 57,29 | 55,75 | 56,40 | 0,89% | - |
| 15.10.2025 | 57,24 | 57,38 | 55,60 | 55,90 | -2,14% | - |
| 14.10.2025 | 55,90 | 58,22 | 54,64 | 57,12 | 1,64% | - |
| 13.10.2025 | 56,62 | 57,47 | 55,93 | 56,20 | -0,19% | 100,00 |
| 10.10.2025 | 58,90 | 59,14 | 56,14 | 56,31 | -3,86% | - |
| 09.10.2025 | 58,30 | 59,84 | 57,95 | 58,57 | 0,66% | - |
| 08.10.2025 | 56,87 | 58,62 | 55,91 | 58,18 | 2,92% | - |
| 07.10.2025 | 56,75 | 57,78 | 56,53 | 56,53 | 0,02% | - |
| 06.10.2025 | 57,21 | 58,31 | 56,24 | 56,52 | -0,05% | 350,00 |
| 03.10.2025 | 56,90 | 57,59 | 56,52 | 56,55 | -0,11% | - |
| 02.10.2025 | 56,11 | 57,24 | 55,04 | 56,61 | 1,49% | - |
| 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% | - |