72,000€
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 72,00 | 72,10 | 72,00 | 72,10 | 0,14% | - |
| 06.08.2026 | 71,80 | 72,40 | 71,50 | 72,00 | 0,70% | - |
| 05.08.2026 | 75,30 | 76,00 | 71,30 | 71,50 | -5,17% | 180,00 |
| 04.08.2026 | 76,00 | 76,30 | 74,90 | 75,40 | -0,53% | - |
| 03.08.2026 | 72,50 | 76,10 | 72,00 | 75,80 | 4,84% | 252,00 |
| 31.07.2026 | 68,40 | 73,90 | 67,70 | 72,30 | 11,75% | - |
| 30.07.2026 | 65,70 | 66,00 | 63,50 | 64,70 | -1,52% | 126,00 |
| 29.07.2026 | 66,00 | 66,70 | 64,60 | 65,70 | 0,00% | - |
| 28.07.2026 | 64,70 | 66,90 | 64,20 | 65,70 | 2,02% | 465,00 |
| 27.07.2026 | 63,10 | 65,50 | 62,70 | 64,40 | 2,38% | - |
| 24.07.2026 | 61,90 | 63,10 | 61,30 | 62,90 | 1,62% | - |
| 23.07.2026 | 62,20 | 63,20 | 61,70 | 61,90 | -1,12% | - |
| 22.07.2026 | 65,40 | 66,30 | 61,90 | 62,60 | -4,43% | - |
| 21.07.2026 | 66,70 | 67,20 | 65,00 | 65,50 | -1,06% | - |
| 20.07.2026 | 66,90 | 67,50 | 66,20 | 66,20 | -1,05% | - |
| 17.07.2026 | 68,60 | 68,60 | 66,40 | 66,90 | -1,76% | - |
| 16.07.2026 | 63,50 | 69,10 | 63,30 | 68,10 | 7,75% | 5.320,00 |
| 15.07.2026 | 64,70 | 65,70 | 62,90 | 63,20 | -2,62% | 4.100,00 |
| 14.07.2026 | 66,80 | 67,20 | 63,90 | 64,90 | -3,28% | - |
| 13.07.2026 | 65,30 | 67,10 | 65,20 | 67,10 | 2,13% | - |
| 10.07.2026 | 63,70 | 66,10 | 62,90 | 65,70 | 2,82% | - |
| 09.07.2026 | 65,10 | 65,60 | 62,30 | 63,90 | -1,54% | - |
| 08.07.2026 | 64,50 | 65,10 | 63,40 | 64,90 | 0,78% | - |
| 07.07.2026 | 63,10 | 64,70 | 63,00 | 64,40 | 1,74% | - |
| 06.07.2026 | 62,50 | 63,50 | 61,10 | 63,30 | 1,28% | - |
| 03.07.2026 | 62,50 | 62,50 | 62,30 | 62,50 | 0,32% | - |
| 02.07.2026 | 60,50 | 62,60 | 60,30 | 62,30 | 2,98% | - |
| 01.07.2026 | 58,90 | 61,10 | 58,80 | 60,50 | 2,72% | - |
| 30.06.2026 | 61,50 | 61,60 | 58,90 | 58,90 | -3,92% | - |
| 29.06.2026 | 62,00 | 62,30 | 60,90 | 61,30 | -0,49% | - |
| 26.06.2026 | 59,90 | 61,70 | 59,80 | 61,60 | 2,16% | - |
| 25.06.2026 | 61,30 | 62,20 | 60,30 | 60,30 | -1,79% | - |
| 24.06.2026 | 60,60 | 62,70 | 60,60 | 61,40 | 1,49% | - |
| 23.06.2026 | 60,30 | 61,70 | 59,60 | 60,50 | 0,00% | - |
| 22.06.2026 | 63,60 | 63,70 | 60,10 | 60,50 | -3,66% | 3.344,00 |
| 19.06.2026 | 63,10 | 63,30 | 62,80 | 62,80 | -0,95% | - |
| 18.06.2026 | 62,10 | 64,30 | 62,00 | 63,40 | 2,42% | - |
| 17.06.2026 | 63,10 | 64,10 | 61,70 | 61,90 | -1,90% | - |
| 16.06.2026 | 64,10 | 64,40 | 62,90 | 63,10 | -1,56% | - |
| 15.06.2026 | 65,30 | 66,10 | 63,40 | 64,10 | -1,54% | 950,00 |
| 12.06.2026 | 65,10 | 65,60 | 63,70 | 65,10 | 0,00% | - |
| 11.06.2026 | 65,10 | 65,70 | 64,30 | 65,10 | 0,62% | 1.750,00 |
| 10.06.2026 | 67,40 | 68,10 | 64,70 | 64,70 | -4,43% | - |
| 09.06.2026 | 66,10 | 68,30 | 65,50 | 67,70 | 1,80% | - |
| 08.06.2026 | 63,30 | 68,10 | 63,00 | 66,50 | 5,06% | - |
| 05.06.2026 | 62,10 | 65,10 | 62,10 | 63,30 | 1,28% | - |
| 04.06.2026 | 62,90 | 64,30 | 61,50 | 62,50 | -0,32% | 640,00 |
| 03.06.2026 | 63,10 | 63,60 | 62,10 | 62,70 | -0,63% | - |
| 02.06.2026 | 64,20 | 64,30 | 62,30 | 63,10 | -1,87% | 224,00 |
| 01.06.2026 | 63,50 | 65,50 | 62,30 | 64,30 | 1,58% | - |
| 29.05.2026 | 62,10 | 63,30 | 61,40 | 63,30 | 1,77% | - |
| 28.05.2026 | 60,70 | 62,60 | 60,10 | 62,20 | 2,81% | - |
| 27.05.2026 | 61,90 | 62,70 | 60,10 | 60,50 | -2,26% | - |
| 26.05.2026 | 62,30 | 62,90 | 60,30 | 61,90 | -0,96% | - |
| 25.05.2026 | 62,50 | 62,70 | 62,20 | 62,50 | 0,64% | - |
| 22.05.2026 | 62,10 | 62,90 | 61,50 | 62,10 | 0,32% | - |
| 21.05.2026 | 60,80 | 62,10 | 60,50 | 61,90 | 0,65% | 10.053,00 |
| 20.05.2026 | 57,70 | 61,50 | 57,30 | 61,50 | 6,59% | - |
| 19.05.2026 | 55,70 | 58,30 | 55,50 | 57,70 | 3,41% | - |
| 18.05.2026 | 52,70 | 55,90 | 52,50 | 55,80 | 5,28% | - |
| 15.05.2026 | 51,20 | 54,30 | 50,90 | 53,00 | 6,96% | - |
| 14.05.2026 | 50,10 | 51,00 | 49,35 | 49,55 | -0,80% | 39,00 |
| 13.05.2026 | 52,10 | 52,40 | 49,95 | 49,95 | -4,13% | 1.130,00 |
| 12.05.2026 | 50,50 | 52,30 | 50,40 | 52,10 | 3,58% | - |
| 11.05.2026 | 51,50 | 51,50 | 49,65 | 50,30 | -2,33% | - |
| 08.05.2026 | 52,10 | 52,10 | 51,10 | 51,50 | -0,77% | - |
| 07.05.2026 | 51,30 | 52,30 | 51,20 | 51,90 | 1,17% | - |
| 06.05.2026 | 50,90 | 51,90 | 49,95 | 51,30 | 0,79% | - |
| 05.05.2026 | 51,50 | 52,00 | 50,30 | 50,90 | -0,78% | - |
| 04.05.2026 | 52,20 | 52,50 | 50,50 | 51,30 | 1,18% | - |
| 30.04.2026 | 49,35 | 50,80 | 48,90 | 50,70 | 2,74% | - |
| 29.04.2026 | 50,90 | 50,90 | 48,55 | 49,35 | -2,66% | 4.660,00 |
| 28.04.2026 | 52,30 | 53,30 | 50,50 | 50,70 | -3,06% | - |
| 27.04.2026 | 52,50 | 52,90 | 52,10 | 52,30 | -0,38% | - |
| 24.04.2026 | 53,50 | 53,80 | 51,50 | 52,50 | -2,23% | - |
| 23.04.2026 | 54,20 | 54,50 | 53,00 | 53,70 | -0,56% | - |
| 22.04.2026 | 53,50 | 54,50 | 53,40 | 54,00 | 1,31% | - |
| 21.04.2026 | 54,90 | 55,30 | 53,10 | 53,30 | -2,91% | - |
| 20.04.2026 | 54,10 | 55,50 | 53,90 | 54,90 | 1,10% | - |
| 17.04.2026 | 52,10 | 54,50 | 52,10 | 54,30 | 4,42% | - |
| 16.04.2026 | 52,50 | 54,30 | 51,70 | 52,00 | -0,19% | - |
| 15.04.2026 | 53,70 | 54,10 | 52,00 | 52,10 | -2,25% | - |
| 14.04.2026 | 53,70 | 53,90 | 52,50 | 53,30 | -0,74% | 44,00 |
| 13.04.2026 | 54,30 | 54,70 | 52,50 | 53,70 | -1,29% | 2,00 |
| 10.04.2026 | 56,20 | 56,30 | 54,30 | 54,40 | -3,03% | - |
| 09.04.2026 | 56,30 | 56,70 | 55,10 | 56,10 | -0,71% | 110,00 |
| 08.04.2026 | 55,10 | 56,50 | 54,80 | 56,50 | 3,67% | - |
| 07.04.2026 | 54,80 | 55,50 | 53,90 | 54,50 | 1,01% | 744,00 |
| 02.04.2026 | 53,32 | 54,44 | 52,62 | 53,96 | 0,20% | - |
| 01.04.2026 | 54,44 | 54,72 | 53,49 | 53,85 | -0,87% | - |
| 31.03.2026 | 54,40 | 55,10 | 53,78 | 54,32 | 0,56% | 6.660,00 |
| 30.03.2026 | 54,12 | 55,13 | 53,78 | 54,02 | 0,21% | - |
| 27.03.2026 | 57,50 | 57,65 | 53,84 | 53,90 | -6,10% | - |
| 26.03.2026 | 57,60 | 58,77 | 57,27 | 57,40 | -0,69% | - |
| 25.03.2026 | 57,98 | 58,75 | 56,66 | 57,80 | -0,18% | - |
| 24.03.2026 | 56,92 | 59,00 | 56,28 | 57,91 | 1,91% | 403,00 |
| 23.03.2026 | 57,50 | 59,36 | 56,77 | 56,82 | -1,54% | 40,00 |
| 20.03.2026 | 58,03 | 58,86 | 57,33 | 57,71 | -0,56% | - |
| 19.03.2026 | 58,77 | 59,91 | 58,03 | 58,04 | -1,36% | - |
| 18.03.2026 | 58,64 | 59,15 | 58,03 | 58,84 | 0,85% | - |