125,410$
0,37%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 125,03 | 126,58 | 124,25 | 125,97 | 0,82% | 2.211.020,00 |
13.05.2024 | 128,23 | 128,23 | 124,75 | 124,95 | -1,65% | 2.555.341,00 |
10.05.2024 | 128,14 | 129,30 | 126,72 | 127,05 | -0,89% | 1.689.980,00 |
09.05.2024 | 128,17 | 130,48 | 127,62 | 128,19 | 0,60% | 1.258.295,00 |
08.05.2024 | 130,18 | 130,36 | 127,04 | 127,42 | -2,01% | 1.331.536,00 |
07.05.2024 | 129,60 | 130,32 | 128,99 | 130,04 | 0,30% | 1.033.231,00 |
06.05.2024 | 128,52 | 129,94 | 127,79 | 129,65 | 1,00% | 1.039.389,00 |
03.05.2024 | 127,22 | 129,22 | 126,91 | 128,37 | 1,38% | 1.778.982,00 |
02.05.2024 | 127,03 | 127,88 | 124,61 | 126,62 | 0,59% | 1.648.847,00 |
01.05.2024 | 126,21 | 128,74 | 123,52 | 125,88 | -1,19% | 2.572.772,00 |
30.04.2024 | 126,25 | 128,65 | 125,08 | 127,39 | 1,26% | 2.973.551,00 |
29.04.2024 | 125,15 | 128,51 | 123,08 | 125,81 | 1,18% | 3.772.496,00 |
26.04.2024 | 132,50 | 138,80 | 124,08 | 124,34 | -9,91% | 8.578.184,00 |
25.04.2024 | 138,91 | 139,24 | 134,39 | 138,01 | 0,10% | 4.062.457,00 |
24.04.2024 | 132,79 | 138,50 | 132,47 | 137,87 | 2,88% | 3.227.946,00 |
23.04.2024 | 131,47 | 135,31 | 131,00 | 134,01 | 1,90% | 1.749.909,00 |
22.04.2024 | 131,26 | 132,36 | 129,74 | 131,51 | 0,61% | 1.620.216,00 |
19.04.2024 | 134,64 | 135,06 | 129,17 | 130,71 | -2,67% | 2.859.646,00 |
18.04.2024 | 134,36 | 135,99 | 133,58 | 134,30 | 0,33% | 2.108.074,00 |
17.04.2024 | 136,07 | 136,64 | 132,88 | 133,86 | -1,95% | 2.632.437,00 |
16.04.2024 | 135,29 | 137,83 | 133,21 | 136,52 | 1,44% | 3.004.089,00 |
15.04.2024 | 137,81 | 138,02 | 134,50 | 134,58 | -1,15% | 1.743.877,00 |
12.04.2024 | 138,02 | 138,77 | 134,28 | 136,14 | -2,48% | 2.413.463,00 |
11.04.2024 | 140,10 | 141,25 | 138,15 | 139,60 | -0,50% | 1.707.190,00 |
10.04.2024 | 138,81 | 140,65 | 137,42 | 140,30 | -0,11% | 1.335.071,00 |
09.04.2024 | 140,78 | 141,99 | 138,52 | 140,45 | 0,35% | 2.767.103,00 |
08.04.2024 | 139,53 | 140,91 | 137,47 | 139,96 | 0,74% | 2.020.063,00 |
05.04.2024 | 133,13 | 139,11 | 131,74 | 138,93 | 4,18% | 2.427.115,00 |
04.04.2024 | 139,56 | 139,71 | 133,23 | 133,35 | -3,73% | 2.131.660,00 |
03.04.2024 | 136,73 | 139,96 | 136,59 | 138,52 | 1,36% | 1.431.828,00 |
02.04.2024 | 136,33 | 137,99 | 135,21 | 136,66 | -0,93% | 1.911.080,00 |
01.04.2024 | 138,79 | 139,62 | 136,98 | 137,94 | -0,55% | 1.549.973,00 |
28.03.2024 | 139,98 | 140,80 | 138,52 | 138,70 | -0,57% | 2.519.944,00 |
27.03.2024 | 141,55 | 141,87 | 138,12 | 139,49 | -0,34% | 1.603.550,00 |
26.03.2024 | 140,69 | 142,00 | 138,50 | 139,96 | -0,10% | 2.304.627,00 |
25.03.2024 | 133,39 | 140,88 | 133,39 | 140,10 | 5,20% | 3.915.664,00 |
22.03.2024 | 133,54 | 134,38 | 131,36 | 133,18 | -0,17% | 1.426.253,00 |
21.03.2024 | 133,48 | 136,45 | 133,15 | 133,41 | 0,66% | 2.181.494,00 |
20.03.2024 | 134,87 | 135,81 | 131,31 | 132,54 | -1,21% | 1.661.801,00 |
19.03.2024 | 133,83 | 134,33 | 131,63 | 134,17 | -0,41% | 2.257.070,00 |
18.03.2024 | 131,68 | 135,58 | 131,51 | 134,72 | 3,27% | 2.646.161,00 |
15.03.2024 | 130,95 | 131,82 | 128,62 | 130,46 | 0,74% | 3.965.403,00 |
14.03.2024 | 132,44 | 133,00 | 128,72 | 129,50 | -1,66% | 2.556.236,00 |
13.03.2024 | 136,10 | 137,46 | 131,53 | 131,68 | -2,73% | 2.925.496,00 |
12.03.2024 | 133,00 | 136,73 | 130,74 | 135,38 | 1,76% | 2.901.723,00 |
11.03.2024 | 134,65 | 136,40 | 133,01 | 133,04 | -1,63% | 2.866.341,00 |
08.03.2024 | 134,00 | 136,25 | 132,33 | 135,25 | 1,51% | 3.761.934,00 |
07.03.2024 | 135,60 | 137,93 | 132,26 | 133,24 | -0,35% | 5.011.332,00 |
06.03.2024 | 126,10 | 133,94 | 124,12 | 133,71 | 9,80% | 8.426.592,00 |
05.03.2024 | 123,08 | 123,91 | 120,90 | 121,78 | -0,43% | 3.420.530,00 |
04.03.2024 | 121,76 | 124,30 | 120,51 | 122,30 | 0,46% | 3.467.293,00 |
01.03.2024 | 114,37 | 122,23 | 113,69 | 121,74 | 5,80% | 4.530.844,00 |
29.02.2024 | 115,09 | 115,56 | 114,03 | 115,07 | 0,77% | 3.517.714,00 |
28.02.2024 | 115,61 | 115,71 | 113,05 | 114,19 | -0,97% | 2.487.711,00 |
27.02.2024 | 116,25 | 116,42 | 114,55 | 115,31 | -0,74% | 1.964.046,00 |
26.02.2024 | 116,35 | 118,19 | 115,85 | 116,17 | -0,08% | 2.812.114,00 |
23.02.2024 | 117,13 | 118,49 | 116,01 | 116,26 | -1,06% | 6.214.003,00 |
22.02.2024 | 117,55 | 118,00 | 115,36 | 117,50 | 0,95% | 3.023.721,00 |
21.02.2024 | 117,00 | 117,96 | 115,30 | 116,40 | -1,25% | 2.401.662,00 |
20.02.2024 | 116,73 | 119,10 | 116,73 | 117,87 | 0,70% | 3.086.666,00 |
16.02.2024 | 116,83 | 118,81 | 116,32 | 117,05 | -0,56% | 3.971.529,00 |
15.02.2024 | 117,08 | 118,51 | 116,05 | 117,71 | 0,87% | 2.823.183,00 |
14.02.2024 | 117,03 | 117,70 | 114,96 | 116,70 | -0,26% | 2.838.545,00 |
13.02.2024 | 116,52 | 120,24 | 116,26 | 117,01 | -1,19% | 2.845.415,00 |
12.02.2024 | 119,53 | 120,50 | 117,14 | 118,42 | -1,70% | 5.223.164,00 |
09.02.2024 | 123,00 | 124,99 | 120,29 | 120,47 | -5,19% | 5.639.150,00 |
08.02.2024 | 127,20 | 127,37 | 125,21 | 127,06 | 0,36% | 3.754.272,00 |
07.02.2024 | 124,92 | 127,13 | 124,28 | 126,61 | 1,31% | 2.237.766,00 |
06.02.2024 | 121,81 | 124,98 | 120,43 | 124,97 | 3,09% | 1.722.296,00 |
05.02.2024 | 120,71 | 121,80 | 119,60 | 121,23 | 0,22% | 2.705.231,00 |
02.02.2024 | 122,21 | 122,45 | 119,63 | 120,96 | -1,34% | 2.559.747,00 |
01.02.2024 | 122,15 | 123,87 | 119,92 | 122,60 | 1,03% | 2.395.403,00 |
31.01.2024 | 121,23 | 123,06 | 120,12 | 121,35 | 0,46% | 2.368.499,00 |
30.01.2024 | 123,14 | 123,24 | 120,60 | 120,79 | -2,78% | 2.676.085,00 |
29.01.2024 | 121,88 | 124,26 | 119,55 | 124,25 | 1,88% | 2.315.934,00 |
26.01.2024 | 126,07 | 126,39 | 119,71 | 121,96 | -3,59% | 3.851.213,00 |
25.01.2024 | 129,14 | 129,39 | 125,24 | 126,51 | -0,66% | 1.475.103,00 |
24.01.2024 | 128,10 | 128,56 | 125,74 | 127,35 | 0,18% | 1.500.932,00 |
23.01.2024 | 129,15 | 129,32 | 125,39 | 127,12 | -1,68% | 1.821.432,00 |
22.01.2024 | 129,20 | 130,31 | 128,65 | 129,29 | 1,57% | 3.254.453,00 |
19.01.2024 | 127,12 | 127,99 | 125,06 | 127,29 | -0,13% | 2.819.435,00 |
18.01.2024 | 126,26 | 128,00 | 125,30 | 127,45 | 1,59% | 3.022.847,00 |
17.01.2024 | 123,00 | 125,53 | 122,54 | 125,45 | 0,80% | 1.891.949,00 |
16.01.2024 | 123,59 | 124,94 | 121,29 | 124,46 | -0,43% | 3.113.792,00 |
12.01.2024 | 128,93 | 130,00 | 124,06 | 125,00 | -3,03% | 3.646.326,00 |
11.01.2024 | 127,97 | 130,30 | 126,72 | 128,91 | 0,71% | 2.235.156,00 |
10.01.2024 | 130,04 | 130,74 | 127,97 | 128,00 | -1,31% | 2.350.982,00 |
09.01.2024 | 128,81 | 132,03 | 128,38 | 129,70 | 0,05% | 2.714.651,00 |
08.01.2024 | 125,71 | 130,32 | 123,67 | 129,63 | 4,56% | 3.725.697,00 |
05.01.2024 | 121,27 | 124,99 | 120,50 | 123,98 | 1,76% | 2.084.883,00 |
04.01.2024 | 120,03 | 122,80 | 119,86 | 121,83 | 1,30% | 1.946.375,00 |
03.01.2024 | 123,44 | 123,44 | 119,65 | 120,27 | -2,29% | 1.895.900,00 |
02.01.2024 | 123,15 | 126,23 | 122,40 | 123,09 | -0,81% | 2.091.561,00 |
29.12.2023 | 123,78 | 124,78 | 123,65 | 124,09 | -0,06% | 1.301.730,00 |
28.12.2023 | 124,31 | 125,72 | 123,51 | 124,16 | 0,35% | 1.290.397,00 |
27.12.2023 | 124,02 | 124,25 | 122,26 | 123,73 | 0,15% | 1.844.433,00 |
26.12.2023 | 123,30 | 123,86 | 121,88 | 123,55 | 1,13% | 1.412.776,00 |
22.12.2023 | 122,38 | 122,61 | 120,23 | 122,17 | -0,51% | 1.829.088,00 |
21.12.2023 | 118,59 | 122,92 | 118,36 | 122,80 | 5,28% | 2.837.320,00 |
20.12.2023 | 122,48 | 123,29 | 115,64 | 116,64 | -5,39% | 5.202.522,00 |