73,000$
-8,19%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 85,00 | 87,95 | 85,00 | 87,46 | 0,47% | 2.029.869,00 |
| 03.02.2025 | 88,00 | 88,42 | 86,79 | 87,05 | 0,25% | 2.103.430,00 |
| 31.01.2025 | 86,87 | 88,29 | 86,59 | 86,83 | -0,90% | 2.339.488,00 |
| 30.01.2025 | 86,61 | 88,70 | 86,61 | 87,62 | 1,38% | 2.110.156,00 |
| 29.01.2025 | 88,15 | 88,31 | 86,04 | 86,43 | -2,17% | 2.347.979,00 |
| 28.01.2025 | 87,01 | 89,00 | 86,65 | 88,35 | 0,94% | 3.394.524,00 |
| 27.01.2025 | 88,58 | 89,59 | 87,35 | 87,53 | -1,37% | 3.197.380,00 |
| 24.01.2025 | 88,00 | 88,87 | 87,16 | 88,75 | 1,20% | 3.256.231,00 |
| 23.01.2025 | 87,02 | 87,86 | 86,62 | 87,70 | 0,70% | 3.970.795,00 |
| 22.01.2025 | 85,85 | 88,21 | 85,72 | 87,09 | 0,89% | 3.117.974,00 |
| 21.01.2025 | 86,27 | 87,05 | 85,07 | 86,32 | 2,30% | 4.038.612,00 |
| 17.01.2025 | 86,32 | 86,33 | 83,89 | 84,38 | -0,54% | 5.135.596,00 |
| 16.01.2025 | 83,00 | 85,49 | 82,44 | 84,84 | 5,52% | 5.969.128,00 |
| 15.01.2025 | 80,17 | 82,29 | 80,05 | 80,40 | 1,55% | 4.721.249,00 |
| 14.01.2025 | 80,64 | 80,70 | 77,10 | 79,17 | -0,84% | 3.981.468,00 |
| 13.01.2025 | 82,00 | 82,24 | 73,62 | 79,84 | 2,67% | 5.451.928,00 |
| 10.01.2025 | 79,50 | 79,64 | 76,86 | 77,76 | -2,91% | 4.716.961,00 |
| 08.01.2025 | 79,10 | 80,70 | 78,85 | 80,09 | 0,93% | 2.423.240,00 |
| 07.01.2025 | 80,46 | 80,95 | 79,12 | 79,35 | -0,66% | 2.334.399,00 |
| 06.01.2025 | 81,95 | 82,66 | 79,64 | 79,88 | -1,47% | 3.417.068,00 |
| 03.01.2025 | 79,00 | 81,22 | 78,52 | 81,07 | 3,27% | 2.684.639,00 |
| 02.01.2025 | 77,87 | 79,97 | 77,66 | 78,50 | 0,94% | 2.165.246,00 |
| 31.12.2024 | 78,62 | 78,78 | 77,33 | 77,77 | -0,29% | 1.966.385,00 |
| 30.12.2024 | 79,28 | 79,60 | 77,67 | 78,00 | -2,79% | 2.646.685,00 |
| 27.12.2024 | 80,03 | 80,50 | 79,63 | 80,24 | -0,41% | 1.797.810,00 |
| 26.12.2024 | 79,54 | 80,67 | 79,25 | 80,57 | 0,41% | 1.342.648,00 |
| 24.12.2024 | 79,56 | 80,83 | 78,59 | 80,24 | 0,88% | 1.153.109,00 |
| 23.12.2024 | 78,90 | 80,25 | 77,80 | 79,54 | -0,62% | 2.342.780,00 |
| 20.12.2024 | 75,47 | 81,51 | 75,47 | 80,04 | 5,57% | 11.578.521,00 |
| 19.12.2024 | 75,64 | 76,28 | 74,50 | 75,82 | 0,74% | 3.364.354,00 |
| 18.12.2024 | 77,26 | 77,57 | 75,23 | 75,26 | -3,26% | 2.745.702,00 |
| 17.12.2024 | 76,30 | 78,38 | 76,05 | 77,80 | 1,82% | 3.613.816,00 |
| 16.12.2024 | 76,87 | 77,42 | 75,05 | 76,41 | -1,01% | 3.971.786,00 |
| 13.12.2024 | 78,60 | 78,72 | 76,82 | 77,19 | -2,20% | 2.956.879,00 |
| 12.12.2024 | 80,18 | 80,96 | 77,83 | 78,93 | -1,91% | 3.031.782,00 |
| 11.12.2024 | 78,79 | 81,12 | 79,41 | 80,47 | 1,33% | 2.905.521,00 |
| 10.12.2024 | 78,79 | 80,90 | 77,90 | 79,41 | 1,28% | 2.734.504,00 |
| 09.12.2024 | 78,09 | 79,11 | 77,55 | 78,41 | 0,89% | 2.283.044,00 |
| 06.12.2024 | 79,21 | 79,50 | 77,33 | 77,72 | -1,52% | 2.645.420,00 |
| 05.12.2024 | 80,91 | 81,00 | 78,06 | 78,92 | -2,58% | 3.126.056,00 |
| 04.12.2024 | 80,86 | 82,26 | 80,69 | 81,01 | 0,12% | 3.052.811,00 |
| 03.12.2024 | 79,00 | 81,11 | 78,09 | 80,91 | 2,02% | 3.550.353,00 |
| 02.12.2024 | 78,19 | 80,18 | 77,50 | 79,31 | 1,69% | 3.245.033,00 |
| 29.11.2024 | 78,40 | 79,37 | 77,89 | 77,99 | -0,14% | 1.510.418,00 |
| 27.11.2024 | 78,43 | 78,62 | 77,18 | 78,10 | 0,21% | 2.003.316,00 |
| 26.11.2024 | 78,65 | 79,38 | 76,94 | 77,94 | 0,14% | 4.086.144,00 |
| 25.11.2024 | 74,20 | 78,22 | 73,27 | 77,83 | 6,87% | 6.556.798,00 |
| 22.11.2024 | 74,85 | 75,29 | 72,51 | 72,83 | -2,16% | 4.562.893,00 |
| 21.11.2024 | 75,73 | 75,73 | 74,17 | 74,44 | -1,06% | 304.470,00 |
| 20.11.2024 | 74,73 | 75,31 | 72,94 | 75,24 | 0,48% | 3.059.300,00 |
| 19.11.2024 | 75,70 | 76,61 | 74,65 | 74,88 | -1,82% | 3.350.144,00 |
| 18.11.2024 | 75,88 | 78,16 | 75,69 | 76,27 | 0,51% | 3.886.053,00 |
| 15.11.2024 | 75,51 | 78,11 | 75,13 | 75,88 | 1,61% | 6.879.181,00 |
| 14.11.2024 | 72,60 | 75,78 | 71,75 | 74,68 | 2,96% | 4.192.430,00 |
| 13.11.2024 | 74,46 | 74,55 | 71,84 | 72,53 | -2,43% | 4.135.453,00 |
| 12.11.2024 | 69,46 | 75,47 | 69,23 | 74,34 | 5,73% | 5.337.534,00 |
| 11.11.2024 | 70,07 | 72,04 | 69,63 | 70,31 | 0,50% | 4.431.680,00 |
| 08.11.2024 | 69,00 | 70,99 | 68,74 | 69,96 | 1,52% | 3.153.680,00 |
| 07.11.2024 | 68,79 | 68,98 | 67,70 | 68,91 | 0,44% | 4.563.479,00 |
| 06.11.2024 | 69,82 | 70,25 | 67,90 | 68,61 | -0,57% | 5.017.999,00 |
| 05.11.2024 | 69,69 | 69,69 | 68,37 | 69,00 | -1,00% | 3.397.225,00 |
| 04.11.2024 | 70,88 | 71,01 | 69,65 | 69,70 | -0,92% | 3.003.569,00 |
| 01.11.2024 | 70,10 | 71,09 | 69,88 | 70,35 | -0,18% | 2.735.060,00 |
| 31.10.2024 | 71,50 | 71,61 | 69,74 | 70,48 | -1,84% | 3.925.878,00 |
| 30.10.2024 | 72,10 | 72,56 | 71,09 | 71,80 | -0,61% | 3.372.519,00 |
| 29.10.2024 | 72,25 | 72,58 | 70,88 | 72,24 | 0,21% | 3.526.313,00 |
| 28.10.2024 | 73,48 | 74,60 | 71,60 | 72,09 | -1,84% | 5.014.041,00 |
| 25.10.2024 | 73,40 | 76,06 | 70,88 | 73,44 | -1,88% | 14.562.597,00 |
| 24.10.2024 | 73,21 | 75,13 | 73,03 | 74,85 | 3,27% | 7.409.813,00 |
| 23.10.2024 | 72,32 | 73,23 | 72,20 | 72,48 | -0,82% | 4.141.725,00 |
| 22.10.2024 | 72,10 | 73,12 | 71,84 | 73,08 | 0,65% | 2.773.338,00 |
| 21.10.2024 | 71,87 | 73,79 | 71,81 | 72,61 | 0,32% | 3.290.054,00 |
| 18.10.2024 | 69,50 | 72,40 | 69,26 | 72,38 | 4,07% | 3.695.232,00 |
| 17.10.2024 | 69,90 | 70,40 | 69,20 | 69,55 | -0,50% | 3.717.379,00 |
| 16.10.2024 | 67,59 | 69,96 | 67,59 | 69,90 | 4,17% | 4.644.857,00 |
| 15.10.2024 | 69,00 | 69,09 | 67,04 | 67,10 | -3,01% | 5.620.116,00 |
| 14.10.2024 | 69,81 | 69,81 | 68,19 | 69,18 | -0,04% | 3.445.156,00 |
| 11.10.2024 | 69,98 | 70,02 | 69,06 | 69,21 | -0,47% | 3.942.344,00 |