64,185€
-0,41%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 65,05 | 65,05 | 63,98 | 64,45 | -0,65% | 356,00 |
| 01.11.2024 | 65,29 | 65,29 | 64,50 | 64,87 | 0,20% | 1.826,00 |
| 31.10.2024 | 65,72 | 66,18 | 64,40 | 64,74 | -2,25% | 1.125,00 |
| 30.10.2024 | 66,57 | 66,99 | 65,96 | 66,23 | -1,15% | 1.066,00 |
| 29.10.2024 | 66,91 | 67,13 | 66,24 | 67,00 | 0,16% | 178,00 |
| 28.10.2024 | 68,10 | 68,54 | 66,30 | 66,89 | -0,76% | 1.094,00 |
| 25.10.2024 | 66,00 | 70,23 | 63,57 | 67,40 | -2,43% | 17.621,00 |
| 24.10.2024 | 67,76 | 69,49 | 67,24 | 69,08 | 2,74% | 3.379,00 |
| 23.10.2024 | 67,94 | 68,00 | 67,24 | 67,24 | -0,21% | 541,00 |
| 22.10.2024 | 66,37 | 67,38 | 66,37 | 67,38 | 0,25% | 1.057,00 |
| 21.10.2024 | 66,74 | 67,58 | 66,40 | 67,21 | 1,01% | 1.902,00 |
| 18.10.2024 | 64,11 | 66,57 | 64,11 | 66,54 | 3,58% | 2.486,00 |
| 17.10.2024 | 64,55 | 64,78 | 63,72 | 64,24 | 0,48% | 1.221,00 |
| 16.10.2024 | 61,97 | 64,10 | 61,20 | 63,93 | 2,22% | 2.779,00 |
| 15.10.2024 | 63,46 | 63,54 | 62,25 | 62,54 | -0,86% | - |
| 14.10.2024 | 63,53 | 64,37 | 62,75 | 63,08 | -0,58% | 2.560,00 |
| 11.10.2024 | 63,50 | 63,88 | 63,29 | 63,45 | 0,52% | 201,00 |
| 10.10.2024 | 63,70 | 63,70 | 63,12 | 63,12 | -0,13% | 396,00 |
| 09.10.2024 | 63,48 | 63,48 | 63,00 | 63,20 | 0,29% | 995,00 |
| 08.10.2024 | 62,69 | 63,02 | 62,17 | 63,02 | 1,03% | 1.250,00 |
| 07.10.2024 | 61,78 | 63,05 | 61,78 | 62,38 | 0,58% | 1.163,00 |
| 04.10.2024 | 59,48 | 62,76 | 59,28 | 62,02 | 2,23% | 1.842,00 |
| 03.10.2024 | 60,66 | 60,75 | 60,41 | 60,67 | 0,56% | 653,00 |
| 02.10.2024 | 59,31 | 60,33 | 58,79 | 60,33 | 1,39% | 775,00 |
| 01.10.2024 | 60,42 | 60,54 | 59,10 | 59,50 | -0,77% | 700,00 |
| 30.09.2024 | 59,97 | 60,50 | 59,96 | 59,96 | -0,32% | 374,00 |
| 27.09.2024 | 60,65 | 61,06 | 60,15 | 60,15 | 0,07% | 704,00 |
| 26.09.2024 | 60,21 | 60,63 | 59,81 | 60,11 | 0,18% | 1.624,00 |
| 25.09.2024 | 61,38 | 61,87 | 59,69 | 60,00 | -2,50% | 1.724,00 |
| 24.09.2024 | 62,72 | 62,75 | 61,47 | 61,54 | -3,41% | 520,00 |
| 23.09.2024 | 63,08 | 63,82 | 62,95 | 63,71 | 0,43% | 275,00 |
| 20.09.2024 | 63,99 | 64,15 | 63,42 | 63,44 | -1,60% | 728,00 |
| 19.09.2024 | 63,56 | 64,83 | 62,59 | 64,47 | 2,64% | 2.245,00 |
| 18.09.2024 | 62,31 | 62,90 | 62,31 | 62,81 | 1,11% | 471,00 |
| 17.09.2024 | 63,28 | 63,28 | 62,12 | 62,12 | -1,90% | 888,00 |
| 16.09.2024 | 62,82 | 64,12 | 62,27 | 63,32 | 0,73% | 1.493,00 |
| 13.09.2024 | 62,26 | 62,97 | 61,68 | 62,86 | 1,22% | 1.940,00 |
| 12.09.2024 | 62,64 | 62,64 | 61,97 | 62,10 | 0,36% | 1.177,00 |
| 11.09.2024 | 61,65 | 62,33 | 60,91 | 61,88 | -0,59% | 511,00 |
| 10.09.2024 | 63,15 | 63,30 | 62,25 | 62,25 | -1,27% | 1.349,00 |
| 09.09.2024 | 62,50 | 64,40 | 62,19 | 63,05 | 4,18% | 1.026,00 |
| 06.09.2024 | 61,87 | 62,07 | 60,52 | 60,52 | -1,59% | 1.722,00 |
| 05.09.2024 | 62,96 | 63,52 | 61,05 | 61,50 | -2,07% | 1.521,00 |
| 04.09.2024 | 65,29 | 66,03 | 62,78 | 62,80 | -3,99% | 1.156,00 |
| 03.09.2024 | 62,50 | 66,25 | 62,29 | 65,41 | 4,64% | 2.414,00 |
| 02.09.2024 | 62,42 | 62,69 | 62,01 | 62,51 | -0,65% | 380,00 |
| 30.08.2024 | 63,26 | 63,50 | 62,40 | 62,92 | 0,25% | 1.069,00 |
| 29.08.2024 | 63,27 | 64,61 | 62,76 | 62,76 | -0,90% | 1.513,00 |
| 28.08.2024 | 64,99 | 64,99 | 63,25 | 63,33 | -1,95% | 2.758,00 |
| 27.08.2024 | 66,04 | 66,36 | 64,44 | 64,59 | -1,94% | 973,00 |
| 26.08.2024 | 66,70 | 67,14 | 65,87 | 65,87 | -0,20% | 2.109,00 |
| 23.08.2024 | 65,46 | 66,12 | 65,20 | 66,00 | 1,24% | 996,00 |
| 22.08.2024 | 65,86 | 66,72 | 65,19 | 65,19 | -0,69% | 1.032,00 |
| 21.08.2024 | 65,68 | 66,19 | 64,70 | 65,64 | 0,15% | 1.030,00 |
| 20.08.2024 | 70,67 | 70,88 | 65,25 | 65,54 | -6,33% | 5.840,00 |
| 19.08.2024 | 67,93 | 70,05 | 67,34 | 69,97 | 3,29% | 1.285,00 |
| 16.08.2024 | 66,29 | 67,77 | 65,34 | 67,74 | 3,72% | 1.291,00 |
| 15.08.2024 | 63,65 | 65,31 | 63,50 | 65,31 | 2,05% | 628,00 |
| 14.08.2024 | 64,82 | 64,82 | 63,52 | 64,00 | -1,67% | 1.092,00 |
| 13.08.2024 | 65,68 | 66,05 | 64,89 | 65,09 | 0,48% | 1.459,00 |
| 12.08.2024 | 64,01 | 65,44 | 63,50 | 64,78 | 1,63% | 1.727,00 |
| 09.08.2024 | 65,00 | 66,30 | 63,74 | 63,74 | -2,69% | 2.132,00 |
| 08.08.2024 | 63,31 | 65,60 | 62,64 | 65,50 | 3,33% | 1.377,00 |
| 07.08.2024 | 69,45 | 70,39 | 63,39 | 63,39 | -8,18% | 7.037,00 |
| 06.08.2024 | 67,49 | 70,70 | 66,51 | 69,04 | 3,49% | 3.332,00 |
| 05.08.2024 | 62,70 | 68,40 | 55,01 | 66,71 | 1,49% | 17.273,00 |
| 02.08.2024 | 64,20 | 66,42 | 62,81 | 65,73 | 0,92% | 3.684,00 |
| 01.08.2024 | 62,24 | 65,75 | 62,20 | 65,13 | 3,17% | 6.000,00 |
| 31.07.2024 | 65,35 | 65,47 | 62,07 | 63,13 | -2,21% | 5.560,00 |
| 30.07.2024 | 62,52 | 65,49 | 62,19 | 64,56 | 4,47% | 6.745,00 |
| 29.07.2024 | 59,59 | 63,32 | 58,20 | 61,80 | 5,03% | 16.290,00 |
| 26.07.2024 | 63,29 | 65,89 | 57,51 | 58,84 | -41,04% | 31.743,00 |
| 25.07.2024 | 102,92 | 103,78 | 99,80 | 99,80 | -2,60% | 788,00 |
| 24.07.2024 | 103,30 | 104,00 | 102,10 | 102,46 | -1,50% | 535,00 |
| 23.07.2024 | 101,84 | 104,40 | 101,84 | 104,02 | 1,58% | 72,00 |
| 22.07.2024 | 103,00 | 103,98 | 102,30 | 102,40 | 0,57% | 373,00 |
| 19.07.2024 | 101,58 | 101,82 | 101,44 | 101,82 | 0,08% | 355,00 |
| 18.07.2024 | 105,10 | 106,00 | 101,74 | 101,74 | -4,47% | 372,00 |
| 17.07.2024 | 106,00 | 106,50 | 105,00 | 106,50 | 0,89% | 350,00 |
| 16.07.2024 | 103,40 | 105,56 | 103,40 | 105,56 | 2,25% | 240,00 |
| 15.07.2024 | 105,46 | 105,54 | 103,24 | 103,24 | -1,32% | 381,00 |
| 12.07.2024 | 103,88 | 104,62 | 103,06 | 104,62 | 0,91% | 349,00 |
| 11.07.2024 | 102,30 | 104,56 | 102,30 | 103,68 | 1,49% | 301,00 |
| 10.07.2024 | 102,00 | 102,56 | 101,02 | 102,16 | -0,93% | 109,00 |
| 09.07.2024 | 102,12 | 103,14 | 102,02 | 103,12 | 0,33% | 748,00 |
| 08.07.2024 | 104,02 | 105,08 | 102,76 | 102,78 | -1,82% | 458,00 |
| 05.07.2024 | 102,70 | 104,68 | 101,70 | 104,68 | 2,15% | 1.030,00 |
| 04.07.2024 | 102,28 | 102,64 | 102,16 | 102,48 | -0,49% | 178,00 |
| 03.07.2024 | 104,96 | 104,96 | 101,78 | 102,98 | -1,64% | 548,00 |
| 02.07.2024 | 103,84 | 104,70 | 103,48 | 104,70 | 0,63% | 1.481,00 |
| 01.07.2024 | 105,16 | 107,34 | 104,04 | 104,04 | -0,88% | 162,00 |
| 28.06.2024 | 106,94 | 107,10 | 104,96 | 104,96 | -1,69% | 52,00 |
| 27.06.2024 | 105,52 | 106,76 | 105,52 | 106,76 | 0,87% | 736,00 |
| 26.06.2024 | 104,18 | 105,84 | 103,26 | 105,84 | 2,64% | 580,00 |
| 25.06.2024 | 102,70 | 104,04 | 101,52 | 103,12 | 0,12% | 4.737,00 |
| 24.06.2024 | 109,50 | 109,50 | 102,86 | 103,00 | -4,77% | 819,00 |
| 21.06.2024 | 108,50 | 109,10 | 108,16 | 108,16 | -0,97% | 197,00 |
| 20.06.2024 | 108,98 | 109,38 | 108,12 | 109,22 | 1,81% | 722,00 |
| 19.06.2024 | 109,32 | 109,32 | 107,28 | 107,28 | -1,81% | 550,00 |
| 18.06.2024 | 108,30 | 109,26 | 108,10 | 109,26 | 0,00% | 478,00 |