75,230€
-1,04%
Echtzeit-Aktienkurs DexCom
Bid:
Ask:
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 76,40 | 76,50 | 75,39 | 75,51 | -0,67% | 1.196,00 |
| 08.05.2025 | 74,58 | 76,43 | 74,19 | 76,02 | 3,88% | 345,00 |
| 07.05.2025 | 72,70 | 73,59 | 71,73 | 73,18 | 1,30% | 225,00 |
| 06.05.2025 | 69,99 | 72,61 | 69,99 | 72,24 | 1,45% | 686,00 |
| 05.05.2025 | 71,56 | 72,00 | 71,01 | 71,21 | -0,32% | 1.182,00 |
| 02.05.2025 | 64,47 | 72,03 | 63,50 | 71,44 | 14,38% | 2.459,00 |
| 30.04.2025 | 62,50 | 62,83 | 61,88 | 62,46 | 0,86% | 1.418,00 |
| 29.04.2025 | 62,36 | 62,41 | 61,93 | 61,93 | -0,59% | 607,00 |
| 28.04.2025 | 62,88 | 63,50 | 62,30 | 62,30 | -0,92% | 339,00 |
| 25.04.2025 | 63,23 | 63,50 | 62,09 | 62,88 | 0,79% | 2.193,00 |
| 24.04.2025 | 59,00 | 62,39 | 58,45 | 62,39 | 4,70% | 516,00 |
| 23.04.2025 | 58,99 | 61,12 | 58,83 | 59,59 | 2,32% | 882,00 |
| 22.04.2025 | 58,50 | 59,00 | 57,42 | 58,24 | -3,43% | 863,00 |
| 17.04.2025 | 60,90 | 61,02 | 58,60 | 60,31 | -0,03% | 709,00 |
| 16.04.2025 | 59,80 | 60,95 | 59,73 | 60,33 | -0,54% | 1.259,00 |
| 15.04.2025 | 59,83 | 60,66 | 59,61 | 60,66 | 1,86% | 698,00 |
| 14.04.2025 | 59,00 | 59,61 | 58,35 | 59,55 | 2,67% | 929,00 |
| 11.04.2025 | 59,72 | 60,83 | 58,00 | 58,00 | -3,33% | 565,00 |
| 10.04.2025 | 60,89 | 66,64 | 57,60 | 60,00 | -2,44% | 2.889,00 |
| 09.04.2025 | 54,02 | 61,50 | 53,00 | 61,50 | 9,20% | 3.869,00 |
| 08.04.2025 | 57,21 | 58,66 | 56,32 | 56,32 | -0,21% | 1.582,00 |
| 07.04.2025 | 51,50 | 57,03 | 50,10 | 56,44 | 3,56% | 2.844,00 |
| 04.04.2025 | 55,69 | 55,76 | 52,67 | 54,50 | -2,36% | 1.413,00 |
| 03.04.2025 | 61,00 | 61,00 | 55,76 | 55,82 | -11,07% | 3.370,00 |
| 02.04.2025 | 62,06 | 62,77 | 61,76 | 62,77 | 0,53% | 455,00 |
| 01.04.2025 | 63,45 | 63,60 | 61,80 | 62,44 | -1,37% | 1.286,00 |
| 31.03.2025 | 62,65 | 63,31 | 61,70 | 63,31 | 1,15% | 1.516,00 |
| 28.03.2025 | 64,34 | 64,34 | 62,56 | 62,59 | -3,05% | 453,00 |
| 27.03.2025 | 67,19 | 67,19 | 64,56 | 64,56 | -2,92% | 1.014,00 |
| 26.03.2025 | 68,32 | 68,32 | 66,50 | 66,50 | -2,75% | 316,00 |
| 25.03.2025 | 69,99 | 70,24 | 67,55 | 68,38 | -2,16% | 1.626,00 |
| 24.03.2025 | 68,80 | 70,23 | 68,51 | 69,89 | 2,98% | 1.450,00 |
| 21.03.2025 | 69,07 | 69,30 | 67,13 | 67,87 | -1,68% | 1.573,00 |
| 20.03.2025 | 67,93 | 70,06 | 67,00 | 69,03 | 2,51% | 751,00 |
| 19.03.2025 | 64,56 | 67,77 | 64,56 | 67,34 | 4,96% | 701,00 |
| 18.03.2025 | 64,91 | 65,17 | 64,16 | 64,16 | -1,41% | 233,00 |
| 17.03.2025 | 64,89 | 65,93 | 64,67 | 65,08 | 0,59% | 2.765,00 |
| 14.03.2025 | 63,31 | 64,88 | 63,09 | 64,70 | 2,18% | 1.897,00 |
| 13.03.2025 | 64,85 | 65,62 | 63,17 | 63,32 | -3,34% | 1.699,00 |
| 12.03.2025 | 64,77 | 65,84 | 64,17 | 65,51 | 1,39% | 1.381,00 |
| 11.03.2025 | 65,12 | 65,67 | 63,25 | 64,61 | -0,98% | 2.405,00 |
| 10.03.2025 | 69,00 | 69,91 | 65,25 | 65,25 | -9,79% | 4.154,00 |
| 07.03.2025 | 73,85 | 73,96 | 70,79 | 72,33 | -2,87% | 1.301,00 |
| 06.03.2025 | 75,17 | 75,51 | 73,86 | 74,47 | -2,48% | 1.585,00 |
| 05.03.2025 | 78,32 | 78,32 | 75,70 | 76,36 | -1,38% | 2.006,00 |
| 04.03.2025 | 81,89 | 82,39 | 77,43 | 77,43 | -5,64% | 4.659,00 |
| 03.03.2025 | 85,19 | 85,20 | 81,84 | 82,06 | -3,58% | 2.063,00 |
| 28.02.2025 | 84,25 | 85,11 | 83,69 | 85,11 | 0,08% | 1.282,00 |
| 27.02.2025 | 86,44 | 86,44 | 84,94 | 85,04 | -0,36% | 564,00 |
| 26.02.2025 | 84,30 | 86,03 | 84,00 | 85,35 | 1,04% | 828,00 |
| 25.02.2025 | 86,28 | 86,31 | 84,00 | 84,47 | -2,66% | 531,00 |
| 24.02.2025 | 84,69 | 86,78 | 84,61 | 86,78 | 2,12% | 1.386,00 |
| 21.02.2025 | 85,44 | 85,98 | 83,46 | 84,98 | 0,28% | 2.110,00 |
| 20.02.2025 | 85,34 | 86,10 | 84,21 | 84,74 | -1,12% | 935,00 |
| 19.02.2025 | 86,30 | 87,08 | 85,70 | 85,70 | -1,36% | 122,00 |
| 18.02.2025 | 85,72 | 88,50 | 85,14 | 86,88 | 1,02% | 1.436,00 |
| 17.02.2025 | 85,44 | 86,00 | 84,78 | 86,00 | 1,11% | 1.767,00 |
| 14.02.2025 | 81,00 | 85,55 | 80,00 | 85,06 | 6,11% | 1.199,00 |
| 13.02.2025 | 80,10 | 81,40 | 79,50 | 80,16 | -0,94% | 1.833,00 |
| 12.02.2025 | 83,04 | 85,00 | 80,92 | 80,92 | -2,99% | 1.158,00 |
| 11.02.2025 | 84,96 | 85,51 | 83,41 | 83,41 | -2,46% | 3.037,00 |
| 10.02.2025 | 85,89 | 86,04 | 84,38 | 85,51 | 0,25% | 1.109,00 |
| 07.02.2025 | 85,01 | 85,54 | 85,00 | 85,30 | -0,08% | 862,00 |
| 06.02.2025 | 85,29 | 86,24 | 85,29 | 85,37 | 0,44% | 44,00 |
| 05.02.2025 | 83,95 | 85,00 | 83,67 | 85,00 | 0,81% | 544,00 |
| 04.02.2025 | 84,72 | 84,72 | 82,50 | 84,32 | -0,54% | 145,00 |
| 03.02.2025 | 83,71 | 86,08 | 82,67 | 84,78 | 1,04% | 1.768,00 |
| 31.01.2025 | 84,49 | 84,78 | 83,91 | 83,91 | -0,31% | 520,00 |
| 30.01.2025 | 83,81 | 85,08 | 83,19 | 84,17 | 0,59% | 1.020,00 |
| 29.01.2025 | 84,88 | 85,60 | 82,74 | 83,68 | -1,68% | 503,00 |
| 28.01.2025 | 84,39 | 85,11 | 83,27 | 85,11 | 0,89% | 1.577,00 |
| 27.01.2025 | 83,60 | 85,00 | 82,50 | 84,36 | 0,20% | 3.134,00 |
| 24.01.2025 | 83,26 | 84,55 | 83,26 | 84,19 | 0,83% | 823,00 |
| 23.01.2025 | 83,71 | 84,11 | 83,50 | 83,50 | -0,22% | 1.220,00 |
| 22.01.2025 | 83,50 | 84,28 | 82,56 | 83,68 | 0,95% | 1.292,00 |
| 21.01.2025 | 81,75 | 82,89 | 81,75 | 82,89 | 1,68% | 560,00 |
| 20.01.2025 | 81,99 | 81,99 | 81,48 | 81,52 | -0,42% | 215,00 |
| 17.01.2025 | 83,01 | 84,44 | 81,85 | 81,86 | -0,87% | 1.433,00 |
| 16.01.2025 | 78,82 | 82,78 | 78,75 | 82,58 | 5,94% | 2.079,00 |
| 15.01.2025 | 77,21 | 79,79 | 76,83 | 77,95 | 3,08% | 1.575,00 |
| 14.01.2025 | 77,99 | 78,60 | 75,62 | 75,62 | 3,59% | 1.315,00 |
| 13.01.2025 | 75,65 | 80,94 | 73,00 | 73,00 | -3,85% | 1.355,00 |
| 10.01.2025 | 78,75 | 78,75 | 75,58 | 75,92 | -1,15% | 357,00 |
| 09.01.2025 | 77,84 | 77,91 | 76,80 | 76,80 | -1,13% | 390,00 |
| 08.01.2025 | 76,74 | 78,09 | 76,74 | 77,68 | 0,45% | 303,00 |
| 07.01.2025 | 76,33 | 77,45 | 76,33 | 77,33 | -0,51% | 329,00 |
| 06.01.2025 | 78,49 | 78,96 | 76,75 | 77,73 | -0,92% | 386,00 |
| 03.01.2025 | 76,92 | 78,47 | 76,43 | 78,45 | 2,70% | 926,00 |
| 02.01.2025 | 75,73 | 77,82 | 75,22 | 76,39 | 0,51% | 586,00 |
| 30.12.2024 | 76,21 | 76,69 | 75,87 | 76,00 | -0,65% | 1.155,00 |
| 27.12.2024 | 77,61 | 77,62 | 76,50 | 76,50 | 0,64% | 1.083,00 |
| 23.12.2024 | 76,96 | 77,61 | 75,01 | 76,01 | -1,16% | 1.436,00 |
| 20.12.2024 | 72,48 | 78,15 | 71,85 | 76,90 | 5,62% | 3.709,00 |
| 19.12.2024 | 72,13 | 72,81 | 72,07 | 72,81 | -0,83% | 519,00 |
| 18.12.2024 | 73,83 | 74,64 | 72,85 | 73,42 | -0,61% | 401,00 |
| 17.12.2024 | 72,38 | 74,17 | 71,90 | 73,87 | 1,69% | 1.265,00 |
| 16.12.2024 | 72,99 | 73,47 | 71,57 | 72,64 | -1,28% | 1.798,00 |
| 13.12.2024 | 76,10 | 76,10 | 73,38 | 73,58 | -1,31% | 766,00 |
| 12.12.2024 | 76,63 | 76,90 | 74,56 | 74,56 | -2,76% | 218,00 |
| 11.12.2024 | 75,85 | 77,00 | 75,36 | 76,68 | 1,46% | 2.001,00 |