69,740$
-0,87%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 70,88 | 71,01 | 69,65 | 69,70 | -0,92% | 3.058.490,00 |
| 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 |
| 10.10.2024 | 69,16 | 70,00 | 68,57 | 69,54 | -0,11% | 4.268.763,00 |
| 09.10.2024 | 69,17 | 69,73 | 68,83 | 69,62 | 0,32% | 2.619.660,00 |
| 08.10.2024 | 68,86 | 69,63 | 68,57 | 69,40 | 1,15% | 3.365.333,00 |
| 07.10.2024 | 68,10 | 69,57 | 67,81 | 68,61 | 0,73% | 3.166.534,00 |
| 04.10.2024 | 66,45 | 68,99 | 66,22 | 68,11 | 3,68% | 6.336.526,00 |
| 03.10.2024 | 66,82 | 67,15 | 65,58 | 65,69 | -2,10% | 2.785.239,00 |
| 02.10.2024 | 65,70 | 67,19 | 64,76 | 67,10 | 1,67% | 3.748.951,00 |
| 01.10.2024 | 67,39 | 67,39 | 65,29 | 66,00 | -1,55% | 3.308.774,00 |
| 30.09.2024 | 67,77 | 68,27 | 66,50 | 67,04 | -0,37% | 3.985.883,00 |
| 27.09.2024 | 68,30 | 68,60 | 67,14 | 67,29 | -0,36% | 4.246.993,00 |
| 26.09.2024 | 67,00 | 67,71 | 66,33 | 67,53 | 1,20% | 2.829.184,00 |
| 25.09.2024 | 68,61 | 68,68 | 66,32 | 66,73 | -2,81% | 4.123.307,00 |
| 24.09.2024 | 69,86 | 70,00 | 68,55 | 68,66 | -1,49% | 2.679.005,00 |
| 23.09.2024 | 70,47 | 70,92 | 69,61 | 69,70 | -1,04% | 3.292.436,00 |
| 20.09.2024 | 71,91 | 71,91 | 69,71 | 70,43 | -2,05% | 7.711.855,00 |
| 19.09.2024 | 70,88 | 72,34 | 70,27 | 71,91 | 3,52% | 3.687.872,00 |
| 18.09.2024 | 69,40 | 70,63 | 69,08 | 69,46 | 0,75% | 3.226.683,00 |
| 17.09.2024 | 69,99 | 70,97 | 68,59 | 68,94 | -1,64% | 5.082.063,00 |
| 16.09.2024 | 70,42 | 71,52 | 69,93 | 70,09 | 0,83% | 4.001.324,00 |
| 13.09.2024 | 68,97 | 69,90 | 68,14 | 69,51 | 1,00% | 2.615.490,00 |
| 12.09.2024 | 68,47 | 69,30 | 67,34 | 68,82 | 0,53% | 3.401.885,00 |
| 11.09.2024 | 68,38 | 68,56 | 66,86 | 68,46 | -0,13% | 3.211.977,00 |
| 10.09.2024 | 69,83 | 70,01 | 68,06 | 68,55 | -1,66% | 2.557.551,00 |
| 09.09.2024 | 68,87 | 71,56 | 68,74 | 69,71 | 1,60% | 3.010.063,00 |
| 06.09.2024 | 69,24 | 69,27 | 66,95 | 68,61 | -0,64% | 3.698.941,00 |
| 05.09.2024 | 69,66 | 69,80 | 67,52 | 69,05 | -1,10% | 4.702.266,00 |
| 04.09.2024 | 71,45 | 71,71 | 69,33 | 69,82 | -3,51% | 4.215.376,00 |
| 03.09.2024 | 68,91 | 73,28 | 68,91 | 72,36 | 4,36% | 5.180.976,00 |
| 30.08.2024 | 70,00 | 70,43 | 68,99 | 69,34 | -0,40% | 4.614.225,00 |
| 29.08.2024 | 71,15 | 71,50 | 69,45 | 69,62 | -1,22% | 3.868.678,00 |
| 28.08.2024 | 72,06 | 72,22 | 70,31 | 70,48 | -2,44% | 4.051.841,00 |
| 27.08.2024 | 74,14 | 74,31 | 71,95 | 72,24 | -1,94% | 3.419.746,00 |
| 26.08.2024 | 73,66 | 75,00 | 73,51 | 73,67 | -0,54% | 2.516.031,00 |
| 23.08.2024 | 72,35 | 75,20 | 72,08 | 74,07 | 2,48% | 3.358.127,00 |
| 22.08.2024 | 73,67 | 74,56 | 72,18 | 72,28 | -1,26% | 2.873.171,00 |
| 21.08.2024 | 73,75 | 73,75 | 72,15 | 73,20 | 0,48% | 4.148.002,00 |
| 20.08.2024 | 76,00 | 77,58 | 72,39 | 72,85 | -6,23% | 7.571.720,00 |
| 19.08.2024 | 74,78 | 77,77 | 74,50 | 77,69 | 4,07% | 3.617.524,00 |
| 16.08.2024 | 72,57 | 74,73 | 72,51 | 74,65 | 3,16% | 3.122.863,00 |
| 15.08.2024 | 70,97 | 72,46 | 69,90 | 72,36 | 3,30% | 4.739.896,00 |
| 14.08.2024 | 70,40 | 71,02 | 69,66 | 70,05 | -1,37% | 5.095.890,00 |
| 13.08.2024 | 71,01 | 72,15 | 70,37 | 71,02 | -0,35% | 5.300.143,00 |
| 12.08.2024 | 69,76 | 72,12 | 69,01 | 71,27 | 2,16% | 3.323.286,00 |
| 09.08.2024 | 71,56 | 72,34 | 69,62 | 69,76 | -2,43% | 3.933.835,00 |
| 08.08.2024 | 69,80 | 71,76 | 69,80 | 71,50 | 3,14% | 5.434.880,00 |
| 07.08.2024 | 72,01 | 73,31 | 69,07 | 69,32 | -7,88% | 9.830.693,00 |
| 06.08.2024 | 72,92 | 77,32 | 72,69 | 75,25 | 3,89% | 8.787.970,00 |
| 05.08.2024 | 69,16 | 75,15 | 68,81 | 72,43 | 0,18% | 9.983.667,00 |
| 02.08.2024 | 69,45 | 72,61 | 68,91 | 72,30 | 2,80% | 7.633.973,00 |
| 01.08.2024 | 68,15 | 71,23 | 68,11 | 70,33 | 3,73% | 10.484.713,00 |
| 31.07.2024 | 69,90 | 70,88 | 67,00 | 67,80 | -2,73% | 10.269.428,00 |
| 30.07.2024 | 68,54 | 70,80 | 67,82 | 69,70 | 3,29% | 15.419.830,00 |
| 29.07.2024 | 65,03 | 68,93 | 64,17 | 67,48 | 5,44% | 18.286.874,00 |
| 26.07.2024 | 66,00 | 67,44 | 62,34 | 64,00 | -40,66% | 53.914.127,00 |
| 25.07.2024 | 111,17 | 112,55 | 107,56 | 107,85 | -3,67% | 5.944.378,00 |
| 24.07.2024 | 111,97 | 113,08 | 110,00 | 111,96 | -0,15% | 2.889.821,00 |
| 23.07.2024 | 111,65 | 113,28 | 110,44 | 112,13 | 0,43% | 2.352.297,00 |
| 22.07.2024 | 112,76 | 113,25 | 110,75 | 111,65 | -0,01% | 1.691.252,00 |
| 19.07.2024 | 111,73 | 112,16 | 110,04 | 111,66 | 0,87% | 2.274.469,00 |
| 18.07.2024 | 114,49 | 116,35 | 110,65 | 110,70 | -3,39% | 2.832.263,00 |
| 17.07.2024 | 116,04 | 117,19 | 114,58 | 114,59 | -1,27% | 1.895.525,00 |
| 16.07.2024 | 112,93 | 116,12 | 112,08 | 116,06 | 2,64% | 2.471.323,00 |
| 15.07.2024 | 113,54 | 114,77 | 112,05 | 113,08 | -0,86% | 1.463.255,00 |
| 12.07.2024 | 112,65 | 115,34 | 111,67 | 114,06 | 1,31% | 2.300.403,00 |
| 11.07.2024 | 111,13 | 113,80 | 110,80 | 112,58 | 1,62% | 1.598.352,00 |
| 10.07.2024 | 110,84 | 111,29 | 109,42 | 110,79 | -0,05% | 2.134.055,00 |
| 09.07.2024 | 111,32 | 111,52 | 110,44 | 110,84 | -0,12% | 1.284.151,00 |
| 08.07.2024 | 113,50 | 113,50 | 110,63 | 110,97 | -2,39% | 1.647.940,00 |
| 05.07.2024 | 111,17 | 113,83 | 110,03 | 113,69 | 2,51% | 1.347.262,00 |
| 03.07.2024 | 112,40 | 112,49 | 109,81 | 110,91 | -1,40% | 1.353.061,00 |
| 02.07.2024 | 112,17 | 113,08 | 111,00 | 112,49 | 0,29% | 1.694.502,00 |
| 01.07.2024 | 113,00 | 115,30 | 111,00 | 112,17 | -1,07% | 1.871.131,00 |
| 28.06.2024 | 114,29 | 114,58 | 111,86 | 113,38 | -1,01% | 5.429.492,00 |
| 27.06.2024 | 112,69 | 114,97 | 112,49 | 114,54 | 0,92% | 2.288.711,00 |
| 26.06.2024 | 110,28 | 113,83 | 110,16 | 113,50 | 2,89% | 2.051.215,00 |
| 25.06.2024 | 111,36 | 111,82 | 108,71 | 110,31 | -0,27% | 3.900.875,00 |
| 24.06.2024 | 116,41 | 116,60 | 109,75 | 110,61 | -5,17% | 3.941.175,00 |
| 21.06.2024 | 117,18 | 117,27 | 114,22 | 116,64 | 0,47% | 7.133.365,00 |
| 20.06.2024 | 116,94 | 117,12 | 115,49 | 116,10 | -0,46% | 1.448.837,00 |
| 18.06.2024 | 116,53 | 117,49 | 116,13 | 116,64 | 0,09% | 2.192.895,00 |
| 17.06.2024 | 115,18 | 117,91 | 114,65 | 116,53 | 0,50% | 3.358.117,00 |
| 14.06.2024 | 113,55 | 116,01 | 113,23 | 115,95 | 1,91% | 1.813.855,00 |
| 13.06.2024 | 115,16 | 116,33 | 113,67 | 113,78 | -2,85% | 1.649.157,00 |