66,532$
0,24%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 66,63 | 67,49 | 66,12 | 66,54 | 0,26% | 2.893.203,00 |
| 31.12.2025 | 67,10 | 67,15 | 66,00 | 66,37 | -1,03% | 2.065.092,00 |
| 30.12.2025 | 67,36 | 67,71 | 66,86 | 67,06 | -0,61% | 2.252.360,00 |
| 29.12.2025 | 67,59 | 68,18 | 67,12 | 67,47 | -0,15% | 2.708.504,00 |
| 26.12.2025 | 67,45 | 67,66 | 67,00 | 67,57 | 0,22% | 1.411.796,00 |
| 24.12.2025 | 66,92 | 67,51 | 66,75 | 67,42 | 0,84% | 948.103,00 |
| 23.12.2025 | 67,36 | 67,40 | 66,35 | 66,86 | -0,85% | 2.818.447,00 |
| 22.12.2025 | 66,16 | 67,95 | 66,12 | 67,43 | 2,07% | 3.950.512,00 |
| 19.12.2025 | 66,45 | 66,87 | 65,64 | 66,06 | 0,23% | 10.644.469,00 |
| 18.12.2025 | 66,31 | 66,67 | 65,56 | 65,91 | 0,24% | 3.922.649,00 |
| 17.12.2025 | 66,18 | 68,19 | 65,63 | 65,75 | -0,93% | 5.235.270,00 |
| 16.12.2025 | 66,35 | 67,00 | 65,20 | 66,37 | 0,97% | 4.630.392,00 |
| 15.12.2025 | 67,42 | 67,75 | 65,36 | 65,73 | -1,84% | 7.428.659,00 |
| 12.12.2025 | 69,03 | 69,31 | 66,68 | 66,96 | -2,87% | 6.833.025,00 |
| 11.12.2025 | 67,98 | 69,77 | 67,53 | 68,94 | 2,04% | 6.926.610,00 |
| 10.12.2025 | 66,49 | 68,22 | 65,61 | 67,56 | 1,85% | 8.527.643,00 |
| 09.12.2025 | 65,60 | 66,77 | 64,40 | 66,33 | 1,08% | 5.136.011,00 |
| 08.12.2025 | 65,26 | 66,04 | 64,00 | 65,62 | 0,20% | 4.681.315,00 |
| 05.12.2025 | 65,38 | 66,75 | 65,15 | 65,49 | 0,37% | 3.854.687,00 |
| 04.12.2025 | 65,13 | 65,34 | 64,09 | 65,25 | 0,62% | 3.484.310,00 |
| 03.12.2025 | 64,43 | 65,16 | 64,09 | 64,85 | 0,62% | 3.710.786,00 |
| 02.12.2025 | 65,09 | 65,32 | 64,36 | 64,45 | 1,46% | 4.799.533,00 |
| 01.12.2025 | 62,79 | 63,98 | 62,32 | 63,52 | 0,08% | 5.209.243,00 |
| 28.11.2025 | 62,57 | 63,95 | 62,23 | 63,47 | 1,50% | 2.254.792,00 |
| 26.11.2025 | 61,36 | 63,09 | 61,08 | 62,53 | 1,36% | 3.665.450,00 |
| 25.11.2025 | 61,99 | 64,00 | 61,43 | 61,69 | -0,84% | 6.759.583,00 |
| 24.11.2025 | 60,38 | 62,85 | 60,07 | 62,21 | 3,29% | 6.298.016,00 |
| 21.11.2025 | 58,50 | 61,15 | 58,36 | 60,23 | 3,10% | 5.453.686,00 |
| 20.11.2025 | 59,72 | 60,76 | 58,29 | 58,42 | -2,19% | 4.820.936,00 |
| 19.11.2025 | 59,78 | 60,33 | 59,16 | 59,73 | -0,73% | 6.353.545,00 |
| 18.11.2025 | 58,35 | 60,48 | 58,14 | 60,17 | 2,87% | 6.688.572,00 |
| 17.11.2025 | 58,11 | 59,15 | 57,20 | 58,49 | 0,74% | 6.047.666,00 |
| 14.11.2025 | 59,05 | 59,47 | 57,92 | 58,06 | -2,78% | 5.375.297,00 |
| 13.11.2025 | 59,20 | 60,85 | 59,20 | 59,72 | 0,18% | 6.824.424,00 |
| 12.11.2025 | 58,07 | 59,79 | 57,51 | 59,61 | 2,55% | 6.845.186,00 |
| 11.11.2025 | 56,29 | 58,86 | 55,84 | 58,13 | 6,00% | 9.740.898,00 |
| 10.11.2025 | 55,16 | 55,90 | 54,20 | 54,84 | -0,29% | 8.877.587,00 |
| 07.11.2025 | 58,02 | 58,25 | 54,11 | 55,00 | -5,21% | 10.943.925,00 |
| 06.11.2025 | 58,97 | 60,00 | 56,89 | 58,02 | -2,13% | 8.984.545,00 |
| 05.11.2025 | 60,95 | 60,95 | 58,34 | 59,28 | -3,11% | 8.967.393,00 |
| 04.11.2025 | 61,09 | 62,39 | 58,88 | 61,18 | 1,24% | 11.623.128,00 |
| 03.11.2025 | 58,55 | 61,15 | 58,50 | 60,43 | 3,80% | 17.887.172,00 |
| 31.10.2025 | 59,19 | 60,36 | 56,45 | 58,22 | -14,63% | 26.557.734,00 |
| 30.10.2025 | 68,36 | 69,17 | 68,00 | 68,20 | 0,03% | 7.250.695,00 |
| 29.10.2025 | 68,92 | 69,10 | 67,80 | 68,18 | -1,52% | 4.434.808,00 |
| 28.10.2025 | 70,67 | 70,67 | 66,42 | 69,23 | -1,98% | 8.687.456,00 |
| 27.10.2025 | 70,87 | 71,12 | 69,82 | 70,63 | 0,43% | 2.909.309,00 |
| 24.10.2025 | 71,14 | 72,08 | 70,31 | 70,33 | -1,06% | 3.162.013,00 |
| 23.10.2025 | 70,98 | 71,29 | 70,18 | 71,08 | 0,54% | 2.856.351,00 |
| 22.10.2025 | 70,44 | 71,99 | 69,75 | 70,70 | 1,36% | 4.156.796,00 |
| 21.10.2025 | 68,68 | 69,83 | 67,99 | 69,75 | 1,93% | 4.481.068,00 |
| 20.10.2025 | 67,05 | 68,47 | 66,70 | 68,43 | 2,78% | 4.724.688,00 |
| 17.10.2025 | 66,22 | 66,77 | 65,57 | 66,58 | 0,38% | - |
| 16.10.2025 | 66,00 | 66,68 | 64,99 | 66,33 | 1,41% | 3.850.925,00 |
| 15.10.2025 | 66,35 | 66,61 | 64,90 | 65,41 | -1,21% | 3.334.085,00 |
| 14.10.2025 | 63,85 | 67,29 | 63,20 | 66,21 | 1,55% | 5.726.732,00 |
| 13.10.2025 | 65,99 | 66,37 | 64,93 | 65,20 | 0,12% | 3.379.925,00 |
| 10.10.2025 | 68,15 | 68,50 | 65,03 | 65,12 | -4,35% | 3.502.918,00 |
| 09.10.2025 | 67,56 | 69,00 | 67,24 | 68,08 | 0,44% | 3.345.099,00 |
| 08.10.2025 | 65,96 | 67,88 | 64,90 | 67,78 | 2,65% | 5.947.157,00 |
| 07.10.2025 | 66,77 | 67,43 | 65,88 | 66,03 | -0,50% | 3.703.550,00 |
| 06.10.2025 | 67,90 | 68,00 | 66,12 | 66,36 | -1,03% | 5.931.256,00 |
| 03.10.2025 | 66,78 | 67,63 | 66,37 | 67,05 | 0,92% | 4.440.066,00 |
| 02.10.2025 | 65,79 | 66,82 | 64,67 | 66,44 | 0,54% | 4.891.592,00 |
| 01.10.2025 | 67,21 | 67,86 | 63,53 | 66,08 | -1,80% | 7.619.533,00 |
| 30.09.2025 | 66,70 | 67,61 | 66,18 | 67,29 | 1,25% | 3.793.547,00 |
| 29.09.2025 | 67,34 | 67,37 | 65,18 | 66,46 | -0,95% | 5.867.974,00 |
| 26.09.2025 | 68,05 | 69,25 | 66,71 | 67,10 | -1,76% | 7.431.517,00 |
| 25.09.2025 | 66,70 | 68,57 | 65,50 | 68,30 | 1,19% | 6.570.351,00 |
| 24.09.2025 | 68,27 | 70,18 | 67,14 | 67,50 | -1,03% | 6.904.896,00 |
| 23.09.2025 | 69,01 | 69,98 | 68,03 | 68,20 | -1,88% | 6.156.001,00 |
| 22.09.2025 | 67,69 | 70,50 | 66,57 | 69,51 | 3,05% | 11.279.298,00 |
| 19.09.2025 | 75,00 | 75,18 | 66,90 | 67,45 | -10,99% | 20.848.663,00 |
| 18.09.2025 | 72,93 | 75,96 | 71,80 | 75,78 | -0,86% | 9.237.330,00 |
| 17.09.2025 | 76,99 | 77,84 | 75,55 | 76,44 | -0,14% | 7.422.223,00 |
| 16.09.2025 | 75,79 | 77,73 | 75,60 | 76,55 | 1,28% | 4.300.567,00 |
| 15.09.2025 | 76,44 | 78,96 | 75,53 | 75,58 | -0,84% | 3.861.590,00 |
| 12.09.2025 | 75,77 | 76,69 | 75,39 | 76,22 | 0,29% | 3.054.630,00 |
| 11.09.2025 | 76,24 | 77,93 | 75,85 | 76,00 | 0,00% | 6.352.978,00 |
| 10.09.2025 | 77,97 | 78,28 | 75,56 | 76,00 | -3,06% | 4.889.784,00 |
| 09.09.2025 | 77,61 | 79,20 | 77,61 | 78,40 | 0,51% | 2.503.758,00 |
| 08.09.2025 | 79,35 | 79,65 | 77,74 | 78,00 | -3,12% | 4.101.010,00 |
| 05.09.2025 | 80,88 | 81,60 | 79,48 | 80,51 | -0,31% | 2.718.286,00 |
| 04.09.2025 | 79,20 | 81,64 | 78,68 | 80,76 | 2,33% | 4.977.460,00 |
| 03.09.2025 | 74,32 | 79,51 | 74,00 | 78,92 | 6,22% | 6.702.573,00 |
| 02.09.2025 | 74,17 | 75,11 | 73,47 | 74,30 | -1,38% | 4.469.420,00 |
| 29.08.2025 | 75,08 | 75,80 | 74,54 | 75,34 | 0,35% | 2.921.982,00 |
| 28.08.2025 | 76,26 | 76,36 | 74,21 | 75,08 | -1,70% | 5.969.633,00 |
| 27.08.2025 | 75,80 | 76,97 | 74,74 | 76,38 | 0,34% | 4.576.689,00 |
| 26.08.2025 | 76,25 | 76,89 | 75,72 | 76,12 | 0,21% | 4.840.800,00 |
| 25.08.2025 | 81,71 | 82,20 | 75,89 | 75,96 | -7,66% | 6.534.615,00 |
| 22.08.2025 | 81,01 | 82,36 | 80,48 | 82,26 | 2,03% | 3.667.106,00 |
| 21.08.2025 | 81,45 | 81,93 | 79,83 | 80,62 | -1,29% | 3.470.305,00 |
| 20.08.2025 | 80,77 | 82,05 | 80,43 | 81,67 | 0,95% | 3.584.483,00 |
| 19.08.2025 | 80,68 | 81,42 | 80,32 | 80,90 | 0,10% | 2.267.882,00 |
| 18.08.2025 | 80,93 | 81,74 | 80,32 | 80,82 | -0,16% | 2.976.858,00 |
| 15.08.2025 | 80,29 | 82,04 | 80,29 | 80,95 | 1,24% | 2.232.926,00 |
| 14.08.2025 | 79,74 | 80,21 | 78,86 | 79,96 | 0,00% | 2.291.904,00 |
| 13.08.2025 | 80,67 | 81,56 | 79,87 | 79,96 | -0,26% | 4.278.314,00 |
| 12.08.2025 | 78,50 | 80,36 | 78,15 | 80,17 | 2,98% | 3.609.936,00 |