72,500€
-0,14%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 72,80 | 72,80 | 72,40 | 72,50 | -0,28% | - |
| 08.09.2026 | 74,70 | 75,10 | 72,50 | 72,70 | -2,28% | - |
| 07.09.2026 | 75,60 | 75,90 | 74,40 | 74,40 | -1,72% | - |
| 04.09.2026 | 77,20 | 77,40 | 75,50 | 75,70 | -1,82% | - |
| 03.09.2026 | 77,40 | 78,30 | 76,70 | 77,10 | -0,26% | 439,00 |
| 02.09.2026 | 77,80 | 79,20 | 77,30 | 77,30 | -0,51% | - |
| 01.09.2026 | 78,50 | 79,60 | 77,50 | 77,70 | -0,77% | - |
| 31.08.2026 | 78,20 | 78,50 | 77,10 | 78,30 | 0,00% | - |
| 28.08.2026 | 76,60 | 78,40 | 76,30 | 78,30 | 2,09% | - |
| 27.08.2026 | 76,20 | 77,60 | 75,30 | 76,70 | 0,52% | - |
| 26.08.2026 | 76,60 | 77,10 | 75,40 | 76,30 | 0,00% | - |
| 25.08.2026 | 78,20 | 78,40 | 76,10 | 76,30 | -2,30% | - |
| 24.08.2026 | 78,90 | 79,40 | 78,10 | 78,10 | -1,14% | - |
| 21.08.2026 | 77,20 | 79,30 | 76,40 | 79,00 | 2,33% | - |
| 20.08.2026 | 77,00 | 78,30 | 76,20 | 77,20 | 0,39% | - |
| 19.08.2026 | 77,20 | 78,80 | 76,50 | 76,90 | -0,65% | - |
| 18.08.2026 | 76,40 | 78,90 | 76,00 | 77,40 | 0,78% | - |
| 17.08.2026 | 77,30 | 77,50 | 76,10 | 76,80 | -1,03% | - |
| 14.08.2026 | 79,30 | 79,40 | 77,30 | 77,60 | -2,14% | - |
| 13.08.2026 | 78,80 | 79,30 | 78,00 | 79,30 | 0,51% | - |
| 12.08.2026 | 77,50 | 79,10 | 76,00 | 78,90 | 1,81% | 2.354,00 |
| 11.08.2026 | 76,00 | 77,50 | 75,30 | 77,50 | 2,11% | - |
| 10.08.2026 | 73,10 | 76,30 | 73,10 | 75,90 | 3,55% | 320,00 |
| 07.08.2026 | 72,00 | 73,50 | 71,10 | 73,30 | 1,81% | - |
| 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% | - |