84,316$
-0,25%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 86,59 | 86,75 | 84,24 | 84,53 | -3,83% | 8.224.259,00 |
| 04.09.2026 | 88,78 | 89,00 | 87,65 | 87,90 | -2,02% | 2.361.537,00 |
| 03.09.2026 | 89,73 | 91,00 | 89,05 | 89,71 | 0,02% | 1.677.938,00 |
| 02.09.2026 | 90,04 | 91,90 | 89,54 | 89,69 | -0,50% | 1.918.398,00 |
| 01.09.2026 | 90,83 | 92,34 | 89,91 | 90,14 | -1,01% | 2.151.646,00 |
| 31.08.2026 | 90,00 | 91,18 | 89,09 | 91,06 | 0,26% | 2.999.449,00 |
| 28.08.2026 | 89,81 | 90,84 | 88,83 | 90,82 | 1,71% | 2.546.957,00 |
| 27.08.2026 | 88,37 | 90,43 | 87,60 | 89,29 | 0,37% | 3.026.636,00 |
| 26.08.2026 | 88,17 | 89,76 | 87,51 | 88,96 | -0,22% | 3.822.845,00 |
| 25.08.2026 | 90,73 | 91,14 | 88,78 | 89,16 | -2,09% | 4.105.930,00 |
| 24.08.2026 | 92,30 | 92,59 | 91,03 | 91,06 | -1,39% | 4.451.431,00 |
| 21.08.2026 | 89,61 | 92,56 | 89,20 | 92,34 | 2,35% | 3.481.760,00 |
| 20.08.2026 | 89,42 | 91,39 | 89,28 | 90,22 | 0,38% | 5.164.593,00 |
| 19.08.2026 | 90,30 | 91,92 | 89,24 | 89,88 | 0,31% | 8.668.160,00 |
| 18.08.2026 | 89,49 | 91,50 | 88,98 | 89,60 | 0,95% | 3.363.035,00 |
| 17.08.2026 | 89,34 | 89,90 | 88,15 | 88,76 | -1,10% | 4.048.868,00 |
| 14.08.2026 | 91,96 | 91,96 | 89,42 | 89,75 | -1,89% | 3.858.932,00 |
| 13.08.2026 | 90,82 | 91,62 | 90,15 | 91,48 | 0,75% | 4.686.457,00 |
| 12.08.2026 | 89,04 | 91,04 | 88,27 | 90,80 | 1,40% | 5.402.528,00 |
| 11.08.2026 | 87,59 | 89,56 | 87,06 | 89,55 | 2,16% | 5.971.702,00 |
| 10.08.2026 | 84,81 | 88,18 | 84,53 | 87,65 | 3,42% | 7.832.725,00 |
| 07.08.2026 | 82,49 | 85,06 | 82,09 | 84,75 | 2,08% | 4.626.280,00 |
| 06.08.2026 | 82,91 | 83,69 | 82,47 | 83,02 | 0,44% | 3.871.530,00 |
| 05.08.2026 | 86,47 | 86,47 | 82,30 | 82,66 | -4,92% | 6.010.497,00 |
| 04.08.2026 | 87,14 | 87,85 | 86,21 | 86,94 | -0,42% | 6.123.983,00 |
| 03.08.2026 | 85,25 | 87,63 | 83,50 | 87,31 | 4,63% | 9.191.480,00 |
| 31.07.2026 | 79,88 | 84,70 | 79,50 | 83,45 | 11,95% | 11.982.034,00 |
| 30.07.2026 | 73,93 | 74,87 | 73,24 | 74,54 | -0,80% | 5.653.473,00 |
| 29.07.2026 | 74,42 | 76,09 | 73,45 | 75,14 | 0,39% | 6.270.154,00 |
| 28.07.2026 | 74,57 | 76,09 | 74,09 | 74,85 | 2,02% | 4.120.276,00 |
| 27.07.2026 | 72,00 | 74,59 | 72,00 | 73,37 | 2,56% | 5.003.902,00 |
| 24.07.2026 | 71,05 | 71,85 | 69,79 | 71,54 | 1,50% | 2.844.471,00 |
| 23.07.2026 | 70,83 | 71,43 | 70,28 | 70,48 | -1,33% | 3.264.981,00 |
| 22.07.2026 | 75,04 | 75,29 | 70,73 | 71,43 | -4,44% | 3.870.980,00 |
| 21.07.2026 | 76,12 | 76,95 | 74,09 | 74,75 | -1,24% | 3.962.329,00 |
| 20.07.2026 | 76,60 | 77,09 | 75,66 | 75,69 | -1,25% | 3.188.475,00 |
| 17.07.2026 | 77,86 | 78,01 | 75,95 | 76,65 | -1,73% | 5.069.951,00 |
| 16.07.2026 | 73,62 | 79,15 | 73,12 | 78,00 | 7,25% | 6.640.098,00 |
| 15.07.2026 | 74,42 | 75,13 | 72,08 | 72,73 | -1,88% | 4.160.830,00 |
| 14.07.2026 | 75,09 | 75,43 | 73,16 | 74,12 | -2,91% | 4.002.909,00 |
| 13.07.2026 | 75,56 | 76,42 | 74,58 | 76,34 | 1,84% | 3.553.999,00 |
| 10.07.2026 | 73,33 | 75,57 | 73,31 | 74,96 | 2,66% | 3.856.914,00 |
| 09.07.2026 | 73,74 | 73,78 | 71,25 | 73,02 | -1,40% | 4.163.972,00 |
| 08.07.2026 | 73,32 | 74,39 | 72,33 | 74,06 | 0,67% | 5.338.782,00 |
| 07.07.2026 | 73,96 | 73,97 | 72,07 | 73,57 | 1,64% | 5.569.382,00 |
| 06.07.2026 | 71,30 | 72,77 | 69,74 | 72,38 | 1,59% | 4.621.632,00 |
| 02.07.2026 | 69,14 | 71,57 | 69,14 | 71,25 | 3,47% | 3.299.278,00 |
| 01.07.2026 | 68,16 | 69,66 | 67,87 | 68,86 | 2,24% | 4.793.643,00 |
| 30.06.2026 | 70,96 | 70,96 | 67,30 | 67,35 | -3,76% | 4.300.556,00 |
| 29.06.2026 | 69,67 | 71,06 | 69,46 | 69,98 | -0,23% | 3.978.772,00 |
| 26.06.2026 | 68,28 | 70,38 | 68,28 | 70,14 | 2,17% | 6.872.596,00 |
| 25.06.2026 | 69,88 | 70,79 | 68,58 | 68,65 | -1,58% | 4.112.271,00 |
| 24.06.2026 | 69,00 | 71,09 | 68,92 | 69,75 | 1,20% | 3.832.030,00 |
| 23.06.2026 | 70,24 | 70,27 | 68,72 | 68,92 | -0,22% | 6.347.654,00 |
| 22.06.2026 | 71,89 | 71,92 | 68,55 | 69,07 | -4,60% | 5.570.881,00 |
| 19.06.2026 | 72,34 | 72,46 | 72,33 | 72,40 | -0,10% | - |
| 18.06.2026 | 72,61 | 73,69 | 71,60 | 72,47 | 1,74% | 8.572.121,00 |
| 17.06.2026 | 73,14 | 74,26 | 70,90 | 71,23 | -2,64% | 4.431.177,00 |
| 16.06.2026 | 74,35 | 74,66 | 73,07 | 73,16 | -1,43% | 3.058.343,00 |
| 15.06.2026 | 75,70 | 75,70 | 73,53 | 74,22 | -1,53% | 5.388.470,00 |
| 12.06.2026 | 75,57 | 76,25 | 73,53 | 75,37 | 0,16% | 4.773.926,00 |
| 11.06.2026 | 74,85 | 76,03 | 74,04 | 75,25 | 0,64% | 6.607.417,00 |
| 10.06.2026 | 78,82 | 78,91 | 74,64 | 74,77 | -4,37% | 5.038.093,00 |
| 09.06.2026 | 77,48 | 78,82 | 76,50 | 78,19 | 2,05% | 5.424.011,00 |
| 08.06.2026 | 73,91 | 78,52 | 73,00 | 76,62 | 5,16% | 7.571.679,00 |
| 05.06.2026 | 73,47 | 75,44 | 72,52 | 72,86 | 0,37% | 4.859.343,00 |
| 04.06.2026 | 74,13 | 74,92 | 71,53 | 72,59 | -0,25% | 6.370.325,00 |
| 03.06.2026 | 73,00 | 73,25 | 71,95 | 72,77 | -0,93% | 4.052.842,00 |
| 02.06.2026 | 74,30 | 74,36 | 72,57 | 73,45 | -1,90% | 3.751.604,00 |
| 01.06.2026 | 73,49 | 76,35 | 72,50 | 74,87 | 1,53% | 6.140.949,00 |
| 29.05.2026 | 72,89 | 73,83 | 72,50 | 73,74 | 1,94% | 9.261.236,00 |
| 28.05.2026 | 70,11 | 72,76 | 69,60 | 72,34 | 2,96% | 5.617.967,00 |
| 27.05.2026 | 72,53 | 72,65 | 69,92 | 70,26 | -2,43% | 5.863.406,00 |
| 26.05.2026 | 72,02 | 73,10 | 70,14 | 72,01 | -0,12% | 5.311.988,00 |
| 22.05.2026 | 71,90 | 73,05 | 71,31 | 72,10 | 0,28% | 6.727.437,00 |
| 21.05.2026 | 71,50 | 72,27 | 70,18 | 71,90 | 0,64% | 9.081.092,00 |
| 20.05.2026 | 66,71 | 71,48 | 66,30 | 71,44 | 6,71% | 11.248.181,00 |
| 19.05.2026 | 65,28 | 67,75 | 64,47 | 66,95 | 2,86% | 11.300.943,00 |
| 18.05.2026 | 61,79 | 65,17 | 61,54 | 65,09 | 5,61% | 13.510.886,00 |
| 15.05.2026 | 59,87 | 63,19 | 59,46 | 61,63 | 6,59% | 11.133.391,00 |
| 14.05.2026 | 59,02 | 59,56 | 57,66 | 57,82 | -1,28% | 4.318.139,00 |
| 13.05.2026 | 60,45 | 61,36 | 58,53 | 58,57 | -4,20% | 7.032.757,00 |
| 12.05.2026 | 60,14 | 61,46 | 59,65 | 61,14 | 3,05% | 6.099.682,00 |
| 11.05.2026 | 60,34 | 60,59 | 58,43 | 59,33 | -2,11% | 5.272.514,00 |
| 08.05.2026 | 60,80 | 61,37 | 60,13 | 60,61 | -0,49% | 4.217.962,00 |
| 07.05.2026 | 60,68 | 61,55 | 60,35 | 60,91 | 0,91% | 5.080.786,00 |
| 06.05.2026 | 59,71 | 61,08 | 58,70 | 60,36 | 1,48% | 5.905.337,00 |
| 05.05.2026 | 60,54 | 61,00 | 58,98 | 59,48 | -0,93% | 5.528.661,00 |
| 04.05.2026 | 61,61 | 61,63 | 59,17 | 60,04 | -2,14% | 5.492.762,00 |
| 01.05.2026 | 60,99 | 62,85 | 59,70 | 61,35 | 3,02% | 10.563.037,00 |
| 30.04.2026 | 57,88 | 59,64 | 57,58 | 59,55 | 3,46% | 5.343.333,00 |
| 29.04.2026 | 58,95 | 58,95 | 56,72 | 57,56 | -2,97% | 6.558.780,00 |
| 28.04.2026 | 61,68 | 62,44 | 59,09 | 59,32 | -3,40% | 5.590.696,00 |
| 27.04.2026 | 61,12 | 62,08 | 61,04 | 61,41 | -0,26% | 3.377.002,00 |
| 24.04.2026 | 62,67 | 62,90 | 60,34 | 61,57 | -1,80% | 3.600.015,00 |
| 23.04.2026 | 63,09 | 63,78 | 61,90 | 62,70 | -1,12% | 2.505.814,00 |
| 22.04.2026 | 63,16 | 63,87 | 62,51 | 63,41 | 1,29% | 2.680.660,00 |
| 21.04.2026 | 64,87 | 65,00 | 62,41 | 62,60 | -3,13% | 4.355.141,00 |
| 20.04.2026 | 63,57 | 65,29 | 63,34 | 64,62 | 1,00% | 3.767.237,00 |
| 17.04.2026 | 62,43 | 64,09 | 61,90 | 63,98 | 4,49% | 7.831.139,00 |