61,486$
-1,94%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 61,29 | 63,89 | 60,82 | 61,23 | -0,50% | 5.747.291,00 |
| 15.04.2026 | 63,04 | 63,88 | 61,37 | 61,54 | -2,24% | 5.682.926,00 |
| 14.04.2026 | 62,69 | 63,70 | 62,00 | 62,95 | -0,27% | 4.730.405,00 |
| 13.04.2026 | 63,99 | 64,03 | 61,64 | 63,12 | -1,41% | 5.701.564,00 |
| 10.04.2026 | 65,64 | 66,14 | 63,61 | 64,02 | -2,53% | 2.107.262,00 |
| 09.04.2026 | 65,39 | 66,44 | 64,40 | 65,68 | -0,23% | 3.762.664,00 |
| 08.04.2026 | 65,01 | 65,87 | 64,86 | 65,83 | 4,29% | 2.807.971,00 |
| 07.04.2026 | 63,10 | 64,28 | 62,58 | 63,12 | -0,14% | 3.869.971,00 |
| 06.04.2026 | 62,22 | 63,30 | 62,10 | 63,21 | 1,59% | 3.192.334,00 |
| 02.04.2026 | 61,60 | 62,86 | 60,57 | 62,22 | -0,24% | 2.407.723,00 |
| 01.04.2026 | 62,80 | 63,67 | 61,91 | 62,37 | -0,68% | 3.530.460,00 |
| 31.03.2026 | 62,77 | 63,68 | 61,96 | 62,80 | 1,45% | 3.977.819,00 |
| 30.03.2026 | 62,35 | 63,25 | 61,62 | 61,90 | -0,56% | 3.991.771,00 |
| 27.03.2026 | 65,91 | 65,91 | 61,99 | 62,25 | -5,81% | 4.310.200,00 |
| 26.03.2026 | 66,84 | 67,93 | 65,99 | 66,09 | -1,12% | 2.160.837,00 |
| 25.03.2026 | 67,22 | 68,09 | 65,54 | 66,84 | 0,36% | 2.941.037,00 |
| 24.03.2026 | 66,31 | 66,94 | 65,10 | 66,60 | 1,00% | 3.843.530,00 |
| 23.03.2026 | 68,10 | 68,21 | 65,90 | 65,94 | -1,51% | 3.662.067,00 |
| 20.03.2026 | 67,42 | 67,91 | 66,00 | 66,95 | -0,48% | 8.047.275,00 |
| 19.03.2026 | 67,99 | 68,76 | 67,10 | 67,27 | -0,58% | 3.744.633,00 |
| 18.03.2026 | 66,72 | 68,05 | 66,71 | 67,66 | 0,51% | 3.987.095,00 |
| 17.03.2026 | 67,11 | 68,69 | 66,99 | 67,32 | 1,48% | 5.159.094,00 |
| 16.03.2026 | 64,85 | 66,81 | 64,60 | 66,34 | 3,27% | 4.922.237,00 |
| 13.03.2026 | 65,28 | 65,78 | 63,82 | 64,24 | -1,56% | 4.075.952,00 |
| 12.03.2026 | 65,65 | 66,79 | 65,17 | 65,26 | -1,58% | 5.287.781,00 |
| 11.03.2026 | 67,11 | 67,98 | 65,79 | 66,31 | -2,18% | 4.028.171,00 |
| 10.03.2026 | 68,60 | 68,75 | 66,74 | 67,79 | -1,38% | 2.520.686,00 |
| 09.03.2026 | 67,02 | 68,94 | 66,00 | 68,74 | 0,94% | 4.072.206,00 |
| 06.03.2026 | 69,72 | 69,86 | 67,64 | 68,10 | -3,66% | 3.929.053,00 |
| 05.03.2026 | 72,36 | 72,76 | 70,44 | 70,69 | -3,03% | 4.957.514,00 |
| 04.03.2026 | 73,03 | 73,57 | 71,10 | 72,90 | -0,25% | 4.334.569,00 |
| 03.03.2026 | 72,47 | 73,53 | 72,25 | 73,08 | -0,95% | 2.379.485,00 |
| 02.03.2026 | 72,37 | 73,91 | 71,57 | 73,78 | 0,48% | 3.630.278,00 |
| 27.02.2026 | 73,58 | 74,35 | 73,03 | 73,43 | -1,28% | 5.435.985,00 |
| 26.02.2026 | 73,45 | 74,43 | 72,83 | 74,38 | 1,67% | 2.879.793,00 |
| 25.02.2026 | 73,42 | 73,71 | 72,34 | 73,16 | 0,10% | 3.224.912,00 |
| 24.02.2026 | 73,31 | 73,61 | 70,81 | 73,09 | -0,23% | 4.139.835,00 |
| 23.02.2026 | 73,07 | 74,49 | 72,86 | 73,26 | 0,25% | 4.863.311,00 |
| 20.02.2026 | 72,35 | 73,37 | 72,04 | 73,08 | 1,12% | 3.325.464,00 |
| 19.02.2026 | 72,79 | 73,26 | 71,61 | 72,27 | -0,73% | 3.459.134,00 |
| 18.02.2026 | 70,71 | 73,24 | 70,03 | 72,80 | 3,37% | 4.450.543,00 |
| 17.02.2026 | 70,25 | 72,19 | 69,81 | 70,43 | 0,59% | 5.909.319,00 |
| 13.02.2026 | 64,45 | 71,34 | 62,86 | 70,02 | 7,59% | 11.020.961,00 |
| 12.02.2026 | 68,01 | 69,00 | 64,88 | 65,08 | -4,50% | 7.685.688,00 |
| 11.02.2026 | 68,28 | 68,55 | 67,04 | 68,15 | -0,01% | 5.173.249,00 |
| 10.02.2026 | 70,18 | 70,34 | 68,12 | 68,16 | -2,85% | 7.885.749,00 |
| 09.02.2026 | 69,01 | 70,21 | 67,87 | 70,16 | 0,27% | 4.031.502,00 |
| 06.02.2026 | 70,57 | 70,68 | 68,68 | 69,97 | 0,11% | 3.659.937,00 |
| 05.02.2026 | 70,98 | 72,06 | 69,63 | 69,89 | -1,31% | 5.571.968,00 |
| 04.02.2026 | 71,86 | 72,28 | 70,48 | 70,82 | -1,13% | 7.051.273,00 |
| 03.02.2026 | 72,55 | 75,36 | 70,73 | 71,63 | -1,24% | 5.026.743,00 |
| 02.02.2026 | 72,71 | 73,59 | 72,41 | 72,53 | -0,70% | 3.274.347,00 |
| 30.01.2026 | 73,41 | 74,96 | 72,83 | 73,04 | -1,30% | 3.825.652,00 |
| 29.01.2026 | 73,32 | 74,21 | 72,34 | 74,00 | 0,87% | 5.100.856,00 |
| 28.01.2026 | 73,67 | 73,93 | 72,66 | 73,36 | -0,42% | 4.525.412,00 |
| 27.01.2026 | 73,22 | 73,88 | 71,85 | 73,67 | 0,45% | 5.642.820,00 |
| 26.01.2026 | 72,95 | 74,01 | 72,65 | 73,34 | 0,66% | 7.318.771,00 |
| 23.01.2026 | 73,05 | 73,53 | 71,66 | 72,86 | -1,43% | 5.247.368,00 |
| 22.01.2026 | 71,74 | 75,98 | 70,78 | 73,92 | 2,51% | 11.335.555,00 |
| 21.01.2026 | 71,29 | 72,81 | 70,75 | 72,11 | 1,95% | 5.406.323,00 |
| 20.01.2026 | 68,77 | 71,33 | 68,54 | 70,73 | 3,92% | 4.842.341,00 |
| 19.01.2026 | 67,77 | 68,06 | 67,77 | 68,06 | -2,13% | - |
| 16.01.2026 | 69,35 | 70,38 | 69,02 | 69,54 | 0,43% | 7.440.493,00 |
| 15.01.2026 | 69,65 | 70,06 | 68,97 | 69,24 | -0,66% | 5.636.161,00 |
| 14.01.2026 | 70,05 | 71,28 | 68,71 | 69,70 | -0,78% | 5.682.972,00 |
| 13.01.2026 | 70,89 | 70,92 | 68,47 | 70,25 | -1,03% | 7.695.791,00 |
| 12.01.2026 | 66,74 | 72,50 | 65,92 | 70,98 | 5,31% | 10.848.260,00 |
| 09.01.2026 | 68,61 | 68,89 | 65,60 | 67,40 | -1,51% | 7.874.168,00 |
| 08.01.2026 | 69,33 | 69,84 | 67,30 | 68,43 | -2,38% | 4.553.197,00 |
| 07.01.2026 | 69,76 | 70,92 | 69,12 | 70,10 | 0,30% | 5.079.788,00 |
| 06.01.2026 | 67,65 | 70,28 | 67,30 | 69,89 | 3,31% | 3.967.079,00 |
| 05.01.2026 | 66,64 | 67,94 | 65,19 | 67,65 | 1,67% | 4.824.754,00 |
| 02.01.2026 | 66,63 | 67,49 | 66,12 | 66,54 | 0,26% | 2.888.389,00 |
| 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% | 2.225.433,00 |
| 29.12.2025 | 67,59 | 68,18 | 67,12 | 67,47 | -0,15% | 2.692.213,00 |
| 26.12.2025 | 67,45 | 67,66 | 67,00 | 67,57 | 0,22% | 1.403.910,00 |
| 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% | 2.816.964,00 |
| 22.12.2025 | 66,16 | 67,95 | 66,12 | 67,43 | 2,07% | 3.930.714,00 |
| 19.12.2025 | 66,45 | 66,87 | 65,64 | 66,06 | 0,23% | 10.091.311,00 |
| 18.12.2025 | 66,31 | 66,67 | 65,56 | 65,91 | 0,24% | 3.887.853,00 |
| 17.12.2025 | 66,18 | 68,19 | 65,63 | 65,75 | -0,93% | 5.212.550,00 |
| 16.12.2025 | 66,35 | 67,00 | 65,20 | 66,37 | 0,97% | 4.591.463,00 |
| 15.12.2025 | 67,42 | 67,75 | 65,36 | 65,73 | -1,84% | 7.346.334,00 |
| 12.12.2025 | 69,03 | 69,31 | 66,68 | 66,96 | -2,87% | 6.829.692,00 |
| 11.12.2025 | 67,98 | 69,77 | 67,53 | 68,94 | 2,04% | 6.769.626,00 |
| 10.12.2025 | 66,49 | 68,22 | 65,61 | 67,56 | 1,85% | 7.468.580,00 |
| 09.12.2025 | 65,60 | 66,77 | 64,40 | 66,33 | 1,08% | 5.129.307,00 |
| 08.12.2025 | 65,26 | 66,04 | 64,00 | 65,62 | 0,20% | 4.676.743,00 |
| 05.12.2025 | 65,38 | 66,75 | 65,15 | 65,49 | 0,37% | 3.811.429,00 |
| 04.12.2025 | 65,13 | 65,34 | 64,09 | 65,25 | 0,62% | 3.403.279,00 |
| 03.12.2025 | 64,43 | 65,16 | 64,09 | 64,85 | 0,62% | 3.434.494,00 |
| 02.12.2025 | 65,09 | 65,32 | 64,36 | 64,45 | 1,46% | 4.780.685,00 |