86,650$
1,06%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 86,73 | 87,91 | 85,83 | 86,67 | 1,08% | 2.422.665,00 |
| 05.06.2025 | 85,78 | 86,54 | 84,87 | 85,74 | 0,15% | 2.394.742,00 |
| 04.06.2025 | 86,87 | 87,24 | 85,59 | 85,61 | -1,36% | 1.858.029,00 |
| 03.06.2025 | 85,49 | 87,33 | 84,50 | 86,79 | 1,50% | 2.423.031,00 |
| 02.06.2025 | 85,44 | 85,88 | 84,10 | 85,51 | -0,34% | 2.524.466,00 |
| 30.05.2025 | 86,76 | 86,80 | 84,85 | 85,80 | 1,11% | 4.257.115,00 |
| 29.05.2025 | 87,65 | 87,67 | 84,51 | 84,86 | -2,44% | 3.694.185,00 |
| 28.05.2025 | 85,24 | 87,60 | 85,24 | 86,98 | 1,93% | 2.862.709,00 |
| 27.05.2025 | 85,44 | 85,70 | 84,60 | 85,33 | 0,97% | 2.034.121,00 |
| 23.05.2025 | 83,94 | 85,01 | 83,48 | 84,51 | -0,38% | 2.599.356,00 |
| 22.05.2025 | 84,90 | 85,31 | 84,28 | 84,83 | -0,07% | 1.693.953,00 |
| 21.05.2025 | 86,43 | 87,00 | 84,50 | 84,89 | -2,81% | 2.673.498,00 |
| 20.05.2025 | 86,21 | 87,65 | 85,88 | 87,34 | 0,44% | 2.743.539,00 |
| 19.05.2025 | 84,67 | 86,99 | 84,34 | 86,96 | 1,73% | 2.366.501,00 |
| 16.05.2025 | 85,88 | 86,00 | 84,68 | 85,48 | -0,22% | 3.397.874,00 |
| 15.05.2025 | 86,21 | 86,85 | 84,76 | 85,67 | -0,98% | 2.892.321,00 |
| 14.05.2025 | 83,64 | 86,57 | 83,64 | 86,52 | 2,87% | 3.828.441,00 |
| 13.05.2025 | 84,74 | 85,54 | 83,84 | 84,11 | -1,11% | 5.514.636,00 |
| 12.05.2025 | 87,02 | 87,02 | 84,31 | 85,05 | 0,45% | 4.030.142,00 |
| 09.05.2025 | 84,78 | 85,71 | 84,23 | 84,67 | -0,79% | 3.349.024,00 |
| 08.05.2025 | 84,00 | 85,74 | 83,48 | 85,34 | 2,39% | 6.159.401,00 |
| 07.05.2025 | 81,53 | 83,90 | 80,50 | 83,35 | 2,23% | 3.945.588,00 |
| 06.05.2025 | 79,52 | 82,48 | 78,55 | 81,53 | 1,57% | 5.205.021,00 |
| 05.05.2025 | 81,65 | 81,96 | 80,00 | 80,27 | -1,65% | 5.371.566,00 |
| 02.05.2025 | 75,26 | 81,88 | 74,96 | 81,62 | 16,17% | 10.696.540,00 |
| 01.05.2025 | 71,38 | 71,71 | 69,70 | 70,26 | -1,57% | 6.874.455,00 |
| 30.04.2025 | 70,67 | 71,57 | 69,75 | 71,38 | 0,11% | 2.859.756,00 |
| 29.04.2025 | 71,28 | 71,46 | 70,29 | 71,30 | 0,17% | 2.332.053,00 |
| 28.04.2025 | 72,27 | 72,60 | 70,57 | 71,18 | -0,67% | 2.782.847,00 |
| 25.04.2025 | 70,85 | 72,28 | 70,36 | 71,66 | 1,24% | 2.857.999,00 |
| 24.04.2025 | 67,79 | 70,98 | 67,55 | 70,78 | 5,86% | 3.922.896,00 |
| 23.04.2025 | 68,45 | 70,21 | 66,80 | 66,86 | 0,80% | 4.522.417,00 |
| 22.04.2025 | 67,09 | 67,31 | 65,53 | 66,33 | 0,33% | 4.142.207,00 |
| 21.04.2025 | 68,07 | 68,12 | 65,11 | 66,11 | -3,59% | 4.023.310,00 |
| 17.04.2025 | 67,00 | 68,78 | 66,53 | 68,57 | -0,23% | 3.702.797,00 |
| 16.04.2025 | 68,84 | 69,69 | 67,75 | 68,73 | -0,72% | 4.273.569,00 |
| 15.04.2025 | 67,40 | 69,32 | 66,98 | 69,23 | 2,73% | 4.615.119,00 |
| 14.04.2025 | 67,28 | 68,07 | 66,41 | 67,39 | 1,89% | 3.644.730,00 |
| 11.04.2025 | 67,23 | 67,66 | 64,99 | 66,14 | -1,72% | 4.788.611,00 |
| 10.04.2025 | 72,80 | 73,50 | 66,46 | 67,30 | 0,69% | 8.912.116,00 |
| 09.04.2025 | 60,09 | 67,63 | 59,62 | 66,84 | 10,13% | 6.697.678,00 |
| 08.04.2025 | 62,50 | 63,89 | 59,97 | 60,69 | -1,53% | 5.576.407,00 |
| 07.04.2025 | 58,03 | 62,90 | 58,00 | 61,63 | 3,01% | 8.396.078,00 |
| 04.04.2025 | 59,63 | 61,05 | 57,52 | 59,83 | -3,19% | 6.552.482,00 |
| 03.04.2025 | 64,89 | 65,01 | 61,48 | 61,80 | -9,30% | 5.404.473,00 |
| 02.04.2025 | 66,32 | 68,52 | 66,32 | 68,14 | 1,22% | 2.561.941,00 |
| 01.04.2025 | 67,85 | 68,40 | 66,30 | 67,32 | -1,42% | 3.216.548,00 |
| 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 |