84,396$
-0,52%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 69,69 | 69,69 | 68,37 | 69,00 | -1,00% | 3.408.061,00 |
| 04.11.2024 | 70,88 | 71,01 | 69,65 | 69,70 | -0,92% | 3.003.569,00 |
| 01.11.2024 | 70,10 | 71,09 | 69,88 | 70,35 | -0,18% | 2.735.060,00 |
| 31.10.2024 | 71,50 | 71,61 | 69,74 | 70,48 | -1,84% | 4.043.935,00 |
| 30.10.2024 | 72,10 | 72,56 | 71,09 | 71,80 | -0,61% | 3.566.753,00 |
| 29.10.2024 | 72,25 | 72,58 | 70,88 | 72,24 | 0,19% | 4.164.505,00 |
| 28.10.2024 | 73,48 | 74,60 | 71,60 | 72,10 | -1,82% | 5.566.362,00 |
| 25.10.2024 | 73,40 | 76,06 | 70,88 | 73,44 | -1,88% | 14.562.597,00 |
| 24.10.2024 | 73,21 | 75,13 | 73,03 | 74,85 | 3,27% | 9.945.217,00 |
| 23.10.2024 | 72,32 | 73,23 | 72,20 | 72,48 | -0,82% | 4.293.271,00 |
| 22.10.2024 | 72,10 | 73,12 | 71,84 | 73,08 | 0,65% | 2.777.881,00 |
| 21.10.2024 | 71,87 | 73,79 | 71,81 | 72,61 | 0,32% | 3.233.057,00 |
| 18.10.2024 | 69,50 | 72,40 | 69,26 | 72,38 | 4,07% | 3.695.232,00 |
| 17.10.2024 | 69,90 | 70,40 | 69,20 | 69,55 | -0,50% | 3.801.182,00 |
| 16.10.2024 | 67,59 | 69,96 | 67,59 | 69,90 | 4,17% | 4.703.733,00 |
| 15.10.2024 | 69,00 | 69,09 | 67,04 | 67,10 | -3,01% | 5.620.116,00 |
| 14.10.2024 | 69,81 | 69,81 | 68,19 | 69,18 | -0,04% | 3.482.918,00 |
| 11.10.2024 | 69,98 | 70,02 | 69,06 | 69,21 | -0,47% | 3.942.344,00 |
| 10.10.2024 | 69,16 | 70,00 | 68,57 | 69,54 | -0,11% | 4.719.426,00 |
| 09.10.2024 | 69,17 | 69,73 | 68,83 | 69,62 | 0,32% | 2.625.079,00 |
| 08.10.2024 | 68,86 | 69,63 | 68,57 | 69,40 | 1,15% | 3.944.442,00 |
| 07.10.2024 | 68,10 | 69,57 | 67,81 | 68,61 | 0,73% | 3.605.425,00 |
| 04.10.2024 | 66,45 | 68,99 | 66,22 | 68,11 | 3,68% | 6.336.526,00 |
| 03.10.2024 | 66,82 | 67,15 | 65,58 | 65,69 | -2,10% | 3.457.495,00 |
| 02.10.2024 | 65,70 | 67,19 | 64,76 | 67,10 | 1,67% | 3.771.585,00 |
| 01.10.2024 | 67,39 | 67,39 | 65,29 | 66,00 | -1,55% | 3.937.864,00 |
| 30.09.2024 | 67,77 | 68,27 | 66,50 | 67,04 | -0,37% | 4.106.205,00 |
| 27.09.2024 | 68,30 | 68,60 | 67,14 | 67,29 | -0,36% | 4.246.993,00 |
| 26.09.2024 | 67,00 | 67,71 | 66,33 | 67,53 | 1,20% | 3.295.219,00 |
| 25.09.2024 | 68,61 | 68,68 | 66,32 | 66,73 | -2,81% | 4.131.292,00 |
| 24.09.2024 | 69,86 | 70,00 | 68,55 | 68,66 | -1,49% | 3.242.519,00 |
| 23.09.2024 | 70,47 | 70,92 | 69,61 | 69,70 | -1,04% | 3.301.829,00 |
| 20.09.2024 | 71,91 | 71,91 | 69,71 | 70,43 | -2,05% | 7.711.855,00 |
| 19.09.2024 | 70,88 | 72,34 | 70,27 | 71,91 | 3,52% | 4.184.210,00 |
| 18.09.2024 | 69,40 | 70,63 | 69,08 | 69,46 | 0,75% | 3.421.445,00 |
| 17.09.2024 | 69,99 | 70,97 | 68,59 | 68,94 | -1,64% | 5.084.246,00 |
| 16.09.2024 | 70,42 | 71,52 | 69,93 | 70,09 | 0,83% | 4.171.770,00 |
| 13.09.2024 | 68,97 | 69,90 | 68,14 | 69,51 | 1,00% | 2.615.490,00 |
| 12.09.2024 | 68,47 | 69,30 | 67,34 | 68,82 | 0,53% | 3.595.249,00 |
| 11.09.2024 | 68,38 | 68,56 | 66,86 | 68,46 | -0,13% | 3.962.477,00 |
| 10.09.2024 | 69,83 | 70,01 | 68,06 | 68,55 | -1,66% | 2.559.305,00 |
| 09.09.2024 | 68,87 | 71,56 | 68,74 | 69,71 | 1,60% | 3.632.786,00 |
| 06.09.2024 | 69,24 | 69,27 | 66,95 | 68,61 | -0,64% | 3.698.941,00 |
| 05.09.2024 | 69,66 | 69,80 | 67,52 | 69,05 | -1,10% | 4.723.197,00 |
| 04.09.2024 | 71,45 | 71,71 | 69,33 | 69,82 | -3,51% | 4.308.057,00 |
| 03.09.2024 | 68,91 | 73,28 | 68,91 | 72,36 | 4,36% | 5.226.589,00 |
| 30.08.2024 | 70,00 | 70,43 | 68,99 | 69,34 | -0,40% | 4.614.225,00 |
| 29.08.2024 | 71,15 | 71,50 | 69,45 | 69,62 | -1,22% | 3.876.367,00 |
| 28.08.2024 | 72,06 | 72,22 | 70,31 | 70,48 | -2,44% | 4.090.379,00 |
| 27.08.2024 | 74,14 | 74,31 | 71,95 | 72,24 | -1,94% | 3.458.221,00 |
| 26.08.2024 | 73,66 | 75,00 | 73,51 | 73,67 | -0,54% | 2.570.091,00 |