56,245€
0,65%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,03 | 56,15 | 56,00 | 56,15 | 0,47% | - |
| 01.10.2025 | 57,05 | 57,77 | 54,28 | 55,88 | -1,83% | 10.573,00 |
| 30.09.2025 | 56,29 | 57,17 | 56,24 | 56,92 | -0,25% | 343,00 |
| 29.09.2025 | 57,60 | 57,75 | 55,74 | 57,06 | -0,37% | 1.815,00 |
| 26.09.2025 | 58,81 | 59,26 | 57,27 | 57,27 | -2,17% | 958,00 |
| 25.09.2025 | 57,72 | 58,54 | 56,32 | 58,54 | 1,65% | 2.821,00 |
| 24.09.2025 | 58,15 | 59,00 | 57,46 | 57,59 | -0,91% | 781,00 |
| 23.09.2025 | 58,94 | 59,38 | 58,12 | 58,12 | -1,66% | 1.531,00 |
| 22.09.2025 | 58,08 | 59,10 | 56,70 | 59,10 | 2,80% | 3.371,00 |
| 19.09.2025 | 64,61 | 64,80 | 57,16 | 57,49 | -8,70% | 13.299,00 |
| 18.09.2025 | 64,67 | 65,39 | 61,11 | 62,97 | -2,19% | 2.042,00 |
| 17.09.2025 | 64,41 | 64,52 | 64,38 | 64,38 | -0,36% | 67,00 |
| 16.09.2025 | 64,46 | 65,32 | 63,52 | 64,61 | 0,22% | 498,00 |
| 15.09.2025 | 65,28 | 67,04 | 64,47 | 64,47 | -0,80% | 1.786,00 |
| 12.09.2025 | 64,49 | 64,99 | 64,49 | 64,99 | -0,54% | 58,00 |
| 11.09.2025 | 65,22 | 66,21 | 64,79 | 65,34 | 0,86% | 998,00 |
| 10.09.2025 | 66,38 | 67,08 | 64,78 | 64,78 | -3,36% | 603,00 |
| 09.09.2025 | 66,06 | 67,03 | 66,06 | 67,03 | 0,40% | 86,00 |
| 08.09.2025 | 69,04 | 69,04 | 66,40 | 66,76 | -2,07% | 1.082,00 |
| 05.09.2025 | 69,58 | 69,58 | 67,76 | 68,17 | -1,45% | 1.551,00 |
| 04.09.2025 | 67,44 | 70,11 | 67,44 | 69,17 | 3,16% | 1.425,00 |
| 03.09.2025 | 64,10 | 67,47 | 63,71 | 67,05 | 4,54% | 2.001,00 |
| 02.09.2025 | 64,61 | 64,61 | 63,72 | 64,14 | -0,88% | 3.412,00 |
| 01.09.2025 | 64,51 | 64,71 | 64,17 | 64,71 | 0,19% | 1.277,00 |
| 29.08.2025 | 64,46 | 64,73 | 63,79 | 64,59 | 0,42% | 631,00 |
| 28.08.2025 | 65,64 | 66,14 | 64,02 | 64,32 | -2,69% | 623,00 |
| 27.08.2025 | 65,38 | 66,10 | 64,88 | 66,10 | 1,33% | 594,00 |
| 26.08.2025 | 65,15 | 66,04 | 65,15 | 65,23 | -0,44% | 311,00 |
| 25.08.2025 | 70,40 | 70,40 | 65,52 | 65,52 | -6,29% | 900,00 |
| 22.08.2025 | 69,38 | 69,92 | 69,33 | 69,92 | 0,60% | 142,00 |
| 21.08.2025 | 69,93 | 69,93 | 68,52 | 69,50 | -0,03% | 239,00 |
| 20.08.2025 | 69,65 | 69,65 | 69,29 | 69,52 | 0,51% | 338,00 |
| 19.08.2025 | 69,00 | 69,66 | 69,00 | 69,17 | -0,32% | 396,00 |
| 18.08.2025 | 69,00 | 69,58 | 68,82 | 69,39 | 0,70% | 594,00 |
| 15.08.2025 | 68,88 | 69,53 | 68,79 | 68,91 | 1,31% | 393,00 |
| 14.08.2025 | 68,15 | 68,69 | 68,02 | 68,02 | -0,51% | 109,00 |
| 13.08.2025 | 68,87 | 69,64 | 68,33 | 68,37 | -0,10% | 846,00 |
| 12.08.2025 | 67,36 | 68,71 | 66,80 | 68,44 | 1,56% | 3.688,00 |
| 11.08.2025 | 67,49 | 68,30 | 67,17 | 67,39 | -0,68% | 1.107,00 |
| 08.08.2025 | 65,49 | 67,85 | 65,49 | 67,85 | 3,68% | 779,00 |
| 07.08.2025 | 65,51 | 66,22 | 65,01 | 65,44 | -1,68% | 435,00 |
| 06.08.2025 | 65,74 | 66,56 | 64,70 | 66,56 | 1,96% | 643,00 |
| 05.08.2025 | 65,90 | 66,49 | 64,96 | 65,28 | -1,09% | 347,00 |
| 04.08.2025 | 68,55 | 69,25 | 66,00 | 66,00 | -3,21% | 1.194,00 |
| 01.08.2025 | 70,94 | 70,94 | 68,19 | 68,19 | -3,66% | 697,00 |
| 31.07.2025 | 74,48 | 75,97 | 70,66 | 70,78 | -8,42% | 1.759,00 |
| 30.07.2025 | 77,15 | 78,50 | 77,15 | 77,29 | -0,04% | 466,00 |
| 29.07.2025 | 77,67 | 77,96 | 77,19 | 77,32 | 0,13% | 1.022,00 |
| 28.07.2025 | 76,41 | 77,22 | 76,02 | 77,22 | 2,48% | 748,00 |
| 25.07.2025 | 73,58 | 75,54 | 73,58 | 75,35 | 2,78% | 769,00 |
| 24.07.2025 | 73,57 | 73,86 | 73,30 | 73,31 | 0,01% | 473,00 |
| 23.07.2025 | 72,99 | 73,49 | 72,73 | 73,30 | 1,71% | 885,00 |
| 22.07.2025 | 72,07 | 72,07 | 72,07 | 72,07 | 0,10% | 2,00 |
| 21.07.2025 | 71,98 | 72,26 | 71,75 | 72,00 | 0,28% | 305,00 |
| 18.07.2025 | 72,15 | 72,54 | 71,80 | 71,80 | -1,09% | 556,00 |
| 17.07.2025 | 72,27 | 73,80 | 72,09 | 72,59 | 0,64% | 262,00 |
| 16.07.2025 | 73,14 | 73,79 | 72,13 | 72,13 | -1,80% | 631,00 |
| 15.07.2025 | 73,59 | 73,83 | 72,99 | 73,45 | 0,60% | 144,00 |
| 14.07.2025 | 71,37 | 73,06 | 70,74 | 73,01 | 2,11% | 120,00 |
| 11.07.2025 | 73,28 | 73,28 | 71,50 | 71,50 | -2,39% | 464,00 |
| 10.07.2025 | 71,88 | 73,43 | 71,88 | 73,25 | 1,26% | 1.045,00 |
| 09.07.2025 | 71,15 | 72,34 | 71,15 | 72,34 | 0,95% | 205,00 |
| 08.07.2025 | 70,39 | 72,00 | 70,39 | 71,66 | 1,24% | 253,00 |
| 07.07.2025 | 70,76 | 71,47 | 70,42 | 70,78 | 1,11% | 810,00 |
| 04.07.2025 | 70,11 | 70,12 | 70,00 | 70,00 | -1,05% | 385,00 |
| 03.07.2025 | 70,61 | 71,68 | 70,39 | 70,74 | -0,28% | 515,00 |
| 02.07.2025 | 70,79 | 71,64 | 70,79 | 70,94 | 0,20% | 154,00 |
| 01.07.2025 | 71,12 | 72,30 | 70,60 | 70,80 | -4,32% | 1.638,00 |
| 30.06.2025 | 73,62 | 74,21 | 73,38 | 74,00 | 1,31% | 1.072,00 |
| 27.06.2025 | 73,11 | 73,11 | 73,04 | 73,04 | -0,11% | 3,00 |
| 26.06.2025 | 72,98 | 73,12 | 72,98 | 73,12 | -0,01% | 19,00 |
| 25.06.2025 | 75,72 | 76,22 | 73,13 | 73,13 | -3,10% | 1.093,00 |
| 24.06.2025 | 68,94 | 75,97 | 68,94 | 75,47 | 9,49% | 855,00 |
| 23.06.2025 | 69,17 | 69,86 | 68,00 | 68,93 | -0,56% | 193,00 |
| 20.06.2025 | 69,55 | 70,34 | 69,32 | 69,32 | -0,24% | 1.117,00 |
| 19.06.2025 | 70,55 | 70,55 | 69,49 | 69,49 | -1,73% | 65,00 |
| 18.06.2025 | 70,97 | 71,01 | 70,05 | 70,71 | -1,76% | 390,00 |
| 17.06.2025 | 71,59 | 71,98 | 71,26 | 71,98 | 0,01% | 216,00 |
| 16.06.2025 | 71,42 | 71,97 | 70,76 | 71,97 | 0,95% | 85,00 |
| 13.06.2025 | 70,84 | 71,68 | 70,46 | 71,29 | -0,77% | 1.262,00 |
| 12.06.2025 | 71,55 | 72,20 | 70,98 | 71,84 | -1,29% | 605,00 |
| 11.06.2025 | 74,30 | 74,30 | 72,44 | 72,78 | -1,57% | 368,00 |
| 10.06.2025 | 75,20 | 75,20 | 73,94 | 73,94 | -1,87% | 240,00 |
| 09.06.2025 | 75,55 | 76,39 | 75,35 | 75,35 | -1,00% | 405,00 |
| 06.06.2025 | 74,94 | 76,11 | 74,94 | 76,11 | 1,08% | 701,00 |
| 05.06.2025 | 75,24 | 75,30 | 74,71 | 75,30 | 0,36% | 6,00 |
| 04.06.2025 | 76,63 | 76,63 | 75,03 | 75,03 | -1,73% | 534,00 |
| 03.06.2025 | 74,17 | 76,35 | 74,10 | 76,35 | 2,17% | 67,00 |
| 02.06.2025 | 75,37 | 75,37 | 73,95 | 74,73 | -1,52% | 410,00 |
| 30.05.2025 | 75,15 | 75,88 | 74,99 | 75,88 | 1,09% | 2.960,00 |
| 29.05.2025 | 78,74 | 78,74 | 75,06 | 75,06 | -3,15% | 498,00 |
| 28.05.2025 | 75,05 | 77,72 | 74,36 | 77,50 | 3,20% | 1.488,00 |
| 27.05.2025 | 75,02 | 75,82 | 74,94 | 75,10 | -0,46% | 838,00 |
| 26.05.2025 | 75,01 | 75,45 | 74,66 | 75,45 | 1,84% | 248,00 |
| 23.05.2025 | 74,94 | 75,01 | 73,45 | 74,09 | -1,17% | 295,00 |
| 22.05.2025 | 74,89 | 74,97 | 74,89 | 74,97 | -0,04% | 60,00 |
| 21.05.2025 | 77,07 | 77,07 | 75,00 | 75,00 | -3,10% | 162,00 |
| 20.05.2025 | 76,75 | 77,79 | 76,71 | 77,40 | 0,19% | 199,00 |
| 19.05.2025 | 75,34 | 77,25 | 74,75 | 77,25 | 1,09% | 408,00 |
| 16.05.2025 | 76,73 | 76,73 | 76,27 | 76,42 | -0,31% | 209,00 |