68,100$
-3,66%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 69,72 | 69,86 | 67,64 | 68,10 | -3,66% | 5.896,00 |
| 05.03.2026 | 72,42 | 72,76 | 70,44 | 70,69 | -3,03% | 4.956.231,00 |
| 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 | 1,71% | 4.842.341,00 |
| 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% | 5.836.483,00 |
| 13.01.2026 | 70,89 | 70,92 | 68,47 | 70,25 | -1,03% | 8.712.143,00 |
| 12.01.2026 | 66,74 | 72,50 | 65,92 | 70,98 | 5,31% | 10.860.589,00 |
| 09.01.2026 | 68,61 | 68,89 | 65,60 | 67,40 | -1,51% | 7.876.486,00 |
| 08.01.2026 | 69,33 | 69,84 | 67,30 | 68,43 | -2,38% | 4.564.683,00 |
| 07.01.2026 | 69,76 | 70,92 | 69,12 | 70,10 | 0,30% | 5.080.661,00 |
| 06.01.2026 | 67,65 | 70,28 | 67,30 | 69,89 | 3,31% | 3.973.695,00 |
| 05.01.2026 | 66,64 | 67,94 | 65,19 | 67,65 | 1,67% | 5.200.783,00 |