56,370€
-10,27%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 60,56 | 60,56 | 55,60 | 56,38 | -10,19% | 92,00 |
| 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% | - |
| 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 |