67,233$
-1,55%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 68,20 | 68,23 | 66,39 | 67,26 | -1,51% | - |
| 31.03.2025 | 67,22 | 68,75 | 66,25 | 68,29 | 0,81% | 5.617.469,00 |
| 28.03.2025 | 69,50 | 69,89 | 67,37 | 67,74 | -2,49% | 4.681.070,00 |
| 27.03.2025 | 71,98 | 72,47 | 69,41 | 69,47 | -3,69% | 5.524.036,00 |
| 26.03.2025 | 73,25 | 73,40 | 71,47 | 72,13 | -1,93% | 3.271.802,00 |
| 25.03.2025 | 75,24 | 76,01 | 72,52 | 73,55 | -2,35% | 3.240.581,00 |
| 24.03.2025 | 75,05 | 75,81 | 74,60 | 75,32 | 2,06% | 2.692.800,00 |
| 21.03.2025 | 74,17 | 74,49 | 72,73 | 73,80 | -1,74% | 5.560.929,00 |
| 20.03.2025 | 72,90 | 76,27 | 72,52 | 75,11 | 2,36% | 3.588.379,00 |
| 19.03.2025 | 70,71 | 74,42 | 70,71 | 73,38 | 3,79% | 4.303.239,00 |
| 18.03.2025 | 71,25 | 71,35 | 69,92 | 70,70 | -0,91% | 2.604.057,00 |
| 17.03.2025 | 70,33 | 72,20 | 70,30 | 71,35 | 0,93% | 3.627.105,00 |
| 14.03.2025 | 68,59 | 70,77 | 68,59 | 70,69 | 3,23% | 4.902.283,00 |
| 13.03.2025 | 70,70 | 70,72 | 68,30 | 68,48 | -3,22% | 3.360.485,00 |
| 12.03.2025 | 71,18 | 72,30 | 69,86 | 70,76 | 0,71% | 5.172.972,00 |
| 11.03.2025 | 71,15 | 71,45 | 69,02 | 70,26 | -0,65% | 6.059.270,00 |
| 10.03.2025 | 74,74 | 74,92 | 70,47 | 70,72 | -9,15% | 8.340.247,00 |
| 07.03.2025 | 79,51 | 80,32 | 76,82 | 77,84 | -2,10% | 3.882.539,00 |
| 06.03.2025 | 80,44 | 81,75 | 79,09 | 79,51 | -2,99% | 5.366.674,00 |
| 05.03.2025 | 82,61 | 83,54 | 81,50 | 81,96 | -0,56% | 3.343.383,00 |
| 04.03.2025 | 85,76 | 86,14 | 81,77 | 82,42 | -4,15% | 5.574.629,00 |
| 03.03.2025 | 88,67 | 88,74 | 85,64 | 85,99 | -2,69% | 3.910.629,00 |
| 28.02.2025 | 87,84 | 88,60 | 86,79 | 88,37 | 0,64% | 4.965.831,00 |
| 27.02.2025 | 89,44 | 90,00 | 87,73 | 87,81 | -2,34% | 2.484.427,00 |
| 26.02.2025 | 87,68 | 90,66 | 86,41 | 89,91 | 1,80% | 3.052.308,00 |
| 25.02.2025 | 90,71 | 91,87 | 87,93 | 88,32 | -2,68% | 3.488.404,00 |
| 24.02.2025 | 88,82 | 91,22 | 88,50 | 90,75 | 2,22% | 4.021.266,00 |
| 21.02.2025 | 88,60 | 89,87 | 87,56 | 88,78 | -0,63% | 3.729.542,00 |
| 20.02.2025 | 89,45 | 89,84 | 88,36 | 89,34 | -0,38% | 3.340.528,00 |
| 19.02.2025 | 90,77 | 91,74 | 89,12 | 89,68 | -0,94% | 3.251.731,00 |
| 18.02.2025 | 90,00 | 93,25 | 89,57 | 90,53 | 0,74% | 5.693.476,00 |
| 17.02.2025 | 89,51 | 89,86 | 89,43 | 89,86 | 0,89% | - |
| 14.02.2025 | 86,03 | 89,84 | 86,00 | 89,07 | 5,92% | 7.591.954,00 |
| 13.02.2025 | 83,96 | 84,58 | 83,20 | 84,09 | 0,26% | 6.821.217,00 |
| 12.02.2025 | 85,07 | 85,29 | 83,78 | 83,87 | -2,91% | 4.111.749,00 |
| 11.02.2025 | 87,52 | 88,02 | 86,28 | 86,38 | -2,14% | 2.586.247,00 |
| 10.02.2025 | 88,38 | 88,43 | 85,60 | 88,27 | 0,22% | 3.006.767,00 |
| 07.02.2025 | 88,52 | 88,72 | 87,60 | 88,08 | -0,27% | 2.928.675,00 |
| 06.02.2025 | 87,46 | 89,58 | 87,66 | 88,32 | -0,52% | 2.472.161,00 |
| 05.02.2025 | 87,46 | 88,86 | 87,01 | 88,78 | 1,51% | 2.011.934,00 |
| 04.02.2025 | 85,00 | 87,95 | 85,00 | 87,46 | 0,47% | 2.079.105,00 |
| 03.02.2025 | 88,00 | 88,42 | 86,79 | 87,05 | 0,25% | 2.177.688,00 |
| 31.01.2025 | 86,87 | 88,29 | 86,59 | 86,83 | -0,90% | 2.339.488,00 |
| 30.01.2025 | 86,61 | 88,70 | 86,61 | 87,62 | 1,38% | 2.160.122,00 |
| 29.01.2025 | 88,15 | 88,31 | 86,04 | 86,43 | -2,17% | 2.639.183,00 |
| 28.01.2025 | 87,01 | 89,00 | 86,65 | 88,35 | 0,94% | 3.408.263,00 |
| 27.01.2025 | 88,58 | 89,59 | 87,35 | 87,53 | -1,37% | 3.206.222,00 |
| 24.01.2025 | 88,00 | 88,87 | 87,16 | 88,75 | 1,20% | 3.256.231,00 |
| 23.01.2025 | 87,02 | 87,86 | 86,62 | 87,70 | 0,70% | 3.991.432,00 |
| 22.01.2025 | 85,85 | 88,21 | 85,72 | 87,09 | 0,89% | 3.175.381,00 |
| 21.01.2025 | 86,27 | 87,05 | 85,07 | 86,32 | 2,30% | 4.057.763,00 |
| 17.01.2025 | 86,32 | 86,33 | 83,89 | 84,38 | -0,54% | 5.135.596,00 |
| 16.01.2025 | 83,00 | 85,49 | 82,44 | 84,84 | 5,52% | 6.002.024,00 |
| 15.01.2025 | 80,17 | 82,29 | 80,05 | 80,40 | 1,55% | 4.770.866,00 |
| 14.01.2025 | 80,64 | 80,70 | 77,10 | 79,17 | -0,84% | 4.112.953,00 |
| 13.01.2025 | 82,00 | 82,24 | 73,62 | 79,84 | 2,67% | 5.520.252,00 |
| 10.01.2025 | 79,50 | 79,64 | 76,86 | 77,76 | -2,91% | 4.716.961,00 |
| 08.01.2025 | 79,10 | 80,70 | 78,85 | 80,09 | 0,93% | 2.423.240,00 |
| 07.01.2025 | 80,46 | 80,95 | 79,12 | 79,35 | -0,66% | 2.429.086,00 |
| 06.01.2025 | 81,95 | 82,66 | 79,64 | 79,88 | -1,47% | 3.441.450,00 |
| 03.01.2025 | 79,00 | 81,22 | 78,52 | 81,07 | 3,27% | 2.684.639,00 |
| 02.01.2025 | 77,87 | 79,97 | 77,66 | 78,50 | 0,94% | 2.243.942,00 |
| 31.12.2024 | 78,62 | 78,78 | 77,33 | 77,77 | -0,29% | 1.966.385,00 |
| 30.12.2024 | 79,28 | 79,60 | 77,67 | 78,00 | -2,79% | 2.753.046,00 |
| 27.12.2024 | 80,03 | 80,50 | 79,63 | 80,24 | -0,41% | 1.797.810,00 |
| 26.12.2024 | 79,54 | 80,67 | 79,25 | 80,57 | 0,41% | 1.350.864,00 |
| 24.12.2024 | 79,56 | 80,83 | 78,59 | 80,24 | 0,88% | 1.153.109,00 |
| 23.12.2024 | 78,90 | 80,25 | 77,80 | 79,54 | -0,62% | 2.389.520,00 |
| 20.12.2024 | 75,47 | 81,51 | 75,47 | 80,04 | 5,57% | 11.578.521,00 |
| 19.12.2024 | 75,64 | 76,28 | 74,50 | 75,82 | 0,74% | 3.815.111,00 |
| 18.12.2024 | 77,26 | 77,57 | 75,23 | 75,26 | -3,26% | 2.949.352,00 |
| 17.12.2024 | 76,30 | 78,38 | 76,05 | 77,80 | 1,82% | 3.613.816,00 |
| 16.12.2024 | 76,87 | 77,42 | 75,05 | 76,41 | -1,01% | 4.013.482,00 |
| 13.12.2024 | 78,60 | 78,72 | 76,82 | 77,19 | -2,20% | 2.956.879,00 |
| 12.12.2024 | 80,18 | 80,96 | 77,83 | 78,93 | -1,91% | 3.209.972,00 |
| 11.12.2024 | 78,79 | 81,12 | 79,41 | 80,47 | 1,33% | 2.913.125,00 |
| 10.12.2024 | 78,79 | 80,90 | 77,90 | 79,41 | 1,28% | 2.969.863,00 |
| 09.12.2024 | 78,09 | 79,11 | 77,55 | 78,41 | 0,89% | 2.288.040,00 |
| 06.12.2024 | 79,21 | 79,50 | 77,33 | 77,72 | -1,52% | 2.645.420,00 |
| 05.12.2024 | 80,91 | 81,00 | 78,06 | 78,92 | -2,58% | 3.275.903,00 |
| 04.12.2024 | 80,86 | 82,26 | 80,69 | 81,01 | 0,12% | 3.229.957,00 |
| 03.12.2024 | 79,00 | 81,11 | 78,09 | 80,91 | 2,02% | 3.609.716,00 |
| 02.12.2024 | 78,19 | 80,18 | 77,50 | 79,31 | 1,69% | 3.277.964,00 |
| 29.11.2024 | 78,40 | 79,37 | 77,89 | 77,99 | -0,14% | 1.510.418,00 |
| 27.11.2024 | 78,43 | 78,62 | 77,18 | 78,10 | 0,21% | 2.003.316,00 |
| 26.11.2024 | 78,65 | 79,38 | 76,94 | 77,94 | 0,14% | 4.142.028,00 |
| 25.11.2024 | 74,20 | 78,22 | 73,27 | 77,83 | 6,87% | 6.579.325,00 |
| 22.11.2024 | 74,85 | 75,29 | 72,51 | 72,83 | -2,19% | 4.562.893,00 |
| 21.11.2024 | 74,83 | 75,76 | 74,14 | 74,46 | -1,04% | 3.231.191,00 |
| 20.11.2024 | 74,73 | 75,31 | 72,94 | 75,24 | 0,48% | 3.077.219,00 |
| 19.11.2024 | 75,70 | 76,61 | 74,65 | 74,88 | -1,82% | 3.351.898,00 |
| 18.11.2024 | 75,88 | 78,16 | 75,69 | 76,27 | 0,51% | 3.898.229,00 |
| 15.11.2024 | 75,51 | 78,11 | 75,13 | 75,88 | 1,61% | 6.879.181,00 |
| 14.11.2024 | 72,60 | 75,78 | 71,75 | 74,68 | 2,96% | 4.517.812,00 |
| 13.11.2024 | 74,46 | 74,55 | 71,84 | 72,53 | -2,43% | 4.170.400,00 |
| 12.11.2024 | 69,46 | 75,47 | 69,23 | 74,34 | 5,73% | 5.469.099,00 |
| 11.11.2024 | 70,07 | 72,04 | 69,63 | 70,31 | 0,50% | 4.532.141,00 |
| 08.11.2024 | 69,00 | 70,99 | 68,74 | 69,96 | 1,52% | 3.153.680,00 |
| 07.11.2024 | 68,79 | 68,98 | 67,70 | 68,91 | 0,44% | 4.671.422,00 |
| 06.11.2024 | 69,82 | 70,25 | 67,90 | 68,61 | -0,57% | 5.193.568,00 |