62,900€
-2,93%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 65,10 | 65,60 | 62,70 | 63,10 | -2,77% | - |
| 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% | - |
| 17.03.2026 | 57,83 | 59,56 | 57,43 | 58,34 | 0,70% | - |
| 16.03.2026 | 56,64 | 58,08 | 56,26 | 57,94 | 3,04% | - |
| 13.03.2026 | 56,67 | 57,20 | 55,80 | 56,23 | -0,81% | - |
| 12.03.2026 | 57,05 | 58,01 | 56,54 | 56,69 | -1,08% | 2.070,00 |
| 11.03.2026 | 58,35 | 58,56 | 56,83 | 57,31 | -1,87% | - |
| 10.03.2026 | 59,09 | 59,70 | 57,43 | 58,40 | -1,26% | 9.200,00 |
| 09.03.2026 | 58,03 | 59,33 | 57,12 | 59,14 | 0,80% | - |
| 06.03.2026 | 60,95 | 61,03 | 58,31 | 58,67 | -3,72% | - |
| 05.03.2026 | 62,64 | 62,79 | 60,86 | 60,94 | -2,72% | - |
| 04.03.2026 | 62,58 | 63,26 | 61,14 | 62,64 | -0,43% | 608,00 |
| 03.03.2026 | 62,68 | 63,39 | 62,46 | 62,91 | -0,30% | 80,00 |
| 02.03.2026 | 61,78 | 63,24 | 61,56 | 63,10 | 1,54% | 260,00 |
| 27.02.2026 | 62,82 | 62,99 | 61,81 | 62,14 | -1,32% | - |
| 26.02.2026 | 61,83 | 63,05 | 61,83 | 62,97 | 1,62% | 800,00 |
| 25.02.2026 | 61,93 | 62,42 | 61,37 | 61,97 | -0,17% | - |
| 24.02.2026 | 62,33 | 62,43 | 60,20 | 62,07 | -0,16% | - |
| 23.02.2026 | 61,36 | 63,12 | 61,36 | 62,17 | 0,26% | - |
| 20.02.2026 | 61,64 | 62,32 | 61,21 | 62,01 | 1,00% | - |
| 19.02.2026 | 61,76 | 62,26 | 60,88 | 61,40 | -0,59% | 4.320,00 |
| 18.02.2026 | 59,58 | 61,95 | 59,37 | 61,76 | 3,95% | - |
| 17.02.2026 | 58,93 | 60,96 | 58,84 | 59,42 | 0,53% | - |