87,000$
0,78%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 86,33 | 87,32 | 86,13 | 86,99 | 0,76% | 71.819,00 |
| 27.06.2025 | 85,00 | 87,48 | 84,84 | 86,33 | 1,52% | 4.632.472,00 |
| 26.06.2025 | 84,95 | 86,07 | 84,80 | 85,04 | 0,43% | 2.448.984,00 |
| 25.06.2025 | 87,55 | 87,75 | 84,40 | 84,68 | -3,30% | 4.156.576,00 |
| 24.06.2025 | 80,31 | 88,32 | 79,40 | 87,57 | 9,68% | 10.192.730,00 |
| 23.06.2025 | 79,99 | 80,32 | 77,81 | 79,84 | -0,20% | 5.610.983,00 |
| 20.06.2025 | 81,60 | 82,06 | 79,61 | 80,00 | -1,25% | 5.238.850,00 |
| 18.06.2025 | 82,01 | 82,43 | 80,23 | 81,01 | -1,00% | 4.738.518,00 |
| 17.06.2025 | 82,67 | 83,35 | 81,61 | 81,83 | -1,41% | 2.606.798,00 |
| 16.06.2025 | 82,80 | 83,70 | 82,27 | 83,00 | 1,23% | 3.445.490,00 |
| 13.06.2025 | 81,69 | 83,17 | 81,39 | 81,99 | -1,04% | 2.904.103,00 |
| 12.06.2025 | 83,09 | 83,61 | 82,02 | 82,85 | -0,17% | 2.742.484,00 |
| 11.06.2025 | 85,01 | 85,49 | 82,90 | 82,99 | -2,16% | 3.239.035,00 |
| 10.06.2025 | 86,05 | 86,45 | 84,31 | 84,82 | -1,00% | 2.241.280,00 |
| 09.06.2025 | 86,91 | 86,94 | 85,09 | 85,68 | -1,14% | 1.882.976,00 |
| 06.06.2025 | 86,73 | 87,91 | 85,83 | 86,67 | 1,08% | 2.422.665,00 |
| 05.06.2025 | 85,78 | 86,54 | 84,87 | 85,74 | 0,15% | 2.359.002,00 |
| 04.06.2025 | 86,87 | 87,24 | 85,59 | 85,61 | -1,36% | 1.818.455,00 |
| 03.06.2025 | 85,49 | 87,33 | 84,50 | 86,79 | 1,50% | 2.388.379,00 |
| 02.06.2025 | 85,44 | 85,88 | 84,10 | 85,51 | -0,34% | 2.502.358,00 |
| 30.05.2025 | 86,76 | 86,80 | 84,85 | 85,80 | 1,11% | 4.257.115,00 |
| 29.05.2025 | 87,65 | 87,67 | 84,51 | 84,86 | -2,44% | 3.626.003,00 |
| 28.05.2025 | 85,24 | 87,60 | 85,24 | 86,98 | 1,93% | 2.828.200,00 |
| 27.05.2025 | 85,44 | 85,70 | 84,60 | 85,33 | 0,97% | 2.006.643,00 |
| 23.05.2025 | 83,94 | 85,01 | 83,48 | 84,51 | -0,38% | 2.599.356,00 |
| 22.05.2025 | 84,90 | 85,31 | 84,28 | 84,83 | -0,07% | 1.692.462,00 |
| 21.05.2025 | 86,43 | 87,00 | 84,50 | 84,89 | -2,81% | 2.511.539,00 |
| 20.05.2025 | 86,21 | 87,65 | 85,88 | 87,34 | 0,44% | 2.659.110,00 |
| 19.05.2025 | 84,67 | 86,99 | 84,34 | 86,96 | 1,73% | 2.362.642,00 |
| 16.05.2025 | 85,88 | 86,00 | 84,68 | 85,48 | -0,22% | 3.397.874,00 |
| 15.05.2025 | 86,21 | 86,85 | 84,76 | 85,67 | -0,98% | 2.862.218,00 |
| 14.05.2025 | 83,64 | 86,57 | 83,64 | 86,52 | 2,87% | 3.816.987,00 |
| 13.05.2025 | 84,74 | 85,54 | 83,84 | 84,11 | -1,11% | 5.195.374,00 |
| 12.05.2025 | 87,02 | 87,02 | 84,31 | 85,05 | 0,45% | 3.997.182,00 |
| 09.05.2025 | 84,78 | 85,71 | 84,23 | 84,67 | -0,79% | 3.349.024,00 |
| 08.05.2025 | 84,00 | 85,74 | 83,48 | 85,34 | 2,39% | 6.006.588,00 |
| 07.05.2025 | 81,53 | 83,90 | 80,50 | 83,35 | 2,23% | 3.919.768,00 |
| 06.05.2025 | 79,52 | 82,48 | 78,55 | 81,53 | 1,57% | 5.180.765,00 |
| 05.05.2025 | 81,65 | 81,96 | 80,00 | 80,27 | -1,65% | 5.320.172,00 |
| 02.05.2025 | 75,26 | 81,88 | 74,96 | 81,62 | 16,17% | 10.696.540,00 |
| 01.05.2025 | 71,38 | 71,71 | 69,70 | 70,26 | -1,57% | 5.864.614,00 |
| 30.04.2025 | 70,67 | 71,57 | 69,75 | 71,38 | 0,11% | 2.855.519,00 |
| 29.04.2025 | 71,28 | 71,46 | 70,29 | 71,30 | 0,17% | 2.318.788,00 |
| 28.04.2025 | 72,27 | 72,60 | 70,57 | 71,18 | -0,67% | 2.766.533,00 |
| 25.04.2025 | 70,85 | 72,28 | 70,36 | 71,66 | 1,24% | 2.857.999,00 |
| 24.04.2025 | 67,79 | 70,98 | 67,55 | 70,78 | 5,86% | 3.908.904,00 |
| 23.04.2025 | 68,45 | 70,21 | 66,80 | 66,86 | 0,80% | 4.478.416,00 |
| 22.04.2025 | 67,09 | 67,31 | 65,53 | 66,33 | 0,33% | 4.015.712,00 |
| 21.04.2025 | 68,07 | 68,12 | 65,11 | 66,11 | -3,59% | 3.981.223,00 |
| 17.04.2025 | 67,00 | 68,78 | 66,53 | 68,57 | -0,23% | 3.702.797,00 |
| 16.04.2025 | 68,84 | 69,69 | 67,75 | 68,73 | -0,72% | 4.269.164,00 |
| 15.04.2025 | 67,40 | 69,32 | 66,98 | 69,23 | 2,73% | 4.613.064,00 |
| 14.04.2025 | 67,28 | 68,07 | 66,41 | 67,39 | 1,89% | 3.643.567,00 |
| 11.04.2025 | 67,23 | 67,66 | 64,99 | 66,14 | -1,72% | 4.788.611,00 |
| 10.04.2025 | 72,80 | 73,50 | 66,46 | 67,30 | 0,69% | 8.903.047,00 |
| 09.04.2025 | 60,09 | 67,63 | 59,62 | 66,84 | 10,13% | 6.694.694,00 |
| 08.04.2025 | 62,50 | 63,89 | 59,97 | 60,69 | -1,53% | 5.559.753,00 |
| 07.04.2025 | 58,03 | 62,90 | 58,00 | 61,63 | 3,01% | 8.245.071,00 |
| 04.04.2025 | 59,63 | 61,05 | 57,52 | 59,83 | -3,19% | 6.552.482,00 |
| 03.04.2025 | 64,89 | 65,01 | 61,48 | 61,80 | -9,30% | 5.402.443,00 |
| 02.04.2025 | 66,32 | 68,52 | 66,32 | 68,14 | 1,22% | 2.536.133,00 |
| 01.04.2025 | 67,85 | 68,40 | 66,30 | 67,32 | -1,42% | 3.196.770,00 |
| 31.03.2025 | 67,22 | 68,75 | 66,25 | 68,29 | 0,81% | 5.603.417,00 |
| 28.03.2025 | 69,50 | 69,89 | 67,37 | 67,74 | -2,49% | 4.681.070,00 |
| 27.03.2025 | 71,98 | 72,47 | 69,41 | 69,47 | -3,69% | 5.519.512,00 |
| 26.03.2025 | 73,25 | 73,40 | 71,47 | 72,13 | -1,93% | 3.268.409,00 |
| 25.03.2025 | 75,24 | 76,01 | 72,52 | 73,55 | -2,35% | 3.238.586,00 |
| 24.03.2025 | 75,05 | 75,81 | 74,60 | 75,32 | 2,06% | 2.554.877,00 |
| 21.03.2025 | 74,17 | 74,49 | 72,73 | 73,80 | -1,74% | 5.560.929,00 |
| 20.03.2025 | 72,90 | 76,27 | 72,52 | 75,11 | 2,36% | 3.587.408,00 |
| 19.03.2025 | 70,71 | 74,42 | 70,71 | 73,38 | 3,79% | 4.299.179,00 |
| 18.03.2025 | 71,25 | 71,35 | 69,92 | 70,70 | -0,91% | 2.285.894,00 |
| 17.03.2025 | 70,33 | 72,20 | 70,30 | 71,35 | 0,93% | 3.461.513,00 |
| 14.03.2025 | 68,59 | 70,77 | 68,59 | 70,69 | 3,23% | 4.902.283,00 |
| 13.03.2025 | 70,70 | 70,72 | 68,30 | 68,48 | -3,22% | 3.354.822,00 |
| 12.03.2025 | 71,18 | 72,30 | 69,86 | 70,76 | 0,71% | 5.172.846,00 |
| 11.03.2025 | 71,15 | 71,45 | 69,02 | 70,26 | -0,65% | 6.058.425,00 |
| 10.03.2025 | 74,74 | 74,92 | 70,47 | 70,72 | -9,15% | 8.333.373,00 |
| 07.03.2025 | 79,51 | 80,32 | 76,82 | 77,84 | -2,10% | 3.882.539,00 |
| 06.03.2025 | 80,44 | 81,75 | 79,09 | 79,51 | -2,99% | 5.358.880,00 |
| 05.03.2025 | 82,61 | 83,54 | 81,50 | 81,96 | -0,56% | 3.336.644,00 |
| 04.03.2025 | 85,76 | 86,14 | 81,77 | 82,42 | -4,15% | 5.566.656,00 |
| 03.03.2025 | 88,67 | 88,74 | 85,64 | 85,99 | -2,69% | 3.900.235,00 |
| 28.02.2025 | 87,84 | 88,60 | 86,79 | 88,37 | 0,64% | 4.965.831,00 |
| 27.02.2025 | 89,44 | 90,00 | 87,73 | 87,81 | -2,34% | 2.454.697,00 |
| 26.02.2025 | 87,68 | 90,66 | 86,41 | 89,91 | 1,80% | 3.035.801,00 |
| 25.02.2025 | 90,71 | 91,87 | 87,93 | 88,32 | -2,68% | 3.477.775,00 |
| 24.02.2025 | 88,82 | 91,22 | 88,50 | 90,75 | 2,22% | 3.998.248,00 |
| 21.02.2025 | 88,60 | 89,87 | 87,56 | 88,78 | -0,63% | 3.729.542,00 |
| 20.02.2025 | 89,45 | 89,84 | 88,36 | 89,34 | -0,38% | 3.336.786,00 |
| 19.02.2025 | 90,77 | 91,74 | 89,12 | 89,68 | -0,94% | 3.037.083,00 |
| 18.02.2025 | 90,00 | 93,25 | 89,57 | 90,53 | 1,64% | 5.662.189,00 |
| 14.02.2025 | 86,03 | 89,84 | 86,00 | 89,07 | 5,92% | 7.591.954,00 |
| 13.02.2025 | 83,96 | 84,58 | 83,20 | 84,09 | 0,26% | 6.750.779,00 |
| 12.02.2025 | 85,07 | 85,29 | 83,78 | 83,87 | -2,91% | 4.092.000,00 |
| 11.02.2025 | 87,52 | 88,02 | 86,28 | 86,38 | -2,14% | 2.585.220,00 |
| 10.02.2025 | 88,38 | 88,43 | 85,60 | 88,27 | 0,22% | 3.001.996,00 |
| 07.02.2025 | 88,52 | 88,72 | 87,60 | 88,08 | -0,27% | 2.928.675,00 |
| 06.02.2025 | 87,46 | 89,58 | 87,66 | 88,32 | -0,52% | 2.443.770,00 |
| 05.02.2025 | 87,46 | 88,86 | 87,01 | 88,78 | 1,51% | 1.991.643,00 |