71,730€
-3,68%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 73,97 | 76,37 | 73,97 | 75,58 | 1,71% | 281,00 |
| 09.12.2024 | 73,93 | 74,71 | 73,50 | 74,31 | 1,07% | 798,00 |
| 06.12.2024 | 74,94 | 74,94 | 73,49 | 73,52 | -1,87% | 1.024,00 |
| 05.12.2024 | 77,20 | 77,34 | 73,93 | 74,92 | -2,78% | 943,00 |
| 04.12.2024 | 77,46 | 78,00 | 76,82 | 77,06 | 0,13% | 2.449,00 |
| 03.12.2024 | 75,93 | 77,11 | 74,70 | 76,96 | 2,19% | 1.012,00 |
| 02.12.2024 | 74,22 | 76,33 | 73,87 | 75,31 | 0,20% | 1.399,00 |
| 29.11.2024 | 75,12 | 75,16 | 73,59 | 75,16 | 0,07% | 422,00 |
| 28.11.2024 | 73,76 | 75,11 | 73,76 | 75,11 | 0,97% | 396,00 |
| 27.11.2024 | 74,52 | 74,73 | 73,70 | 74,39 | 0,43% | 994,00 |
| 26.11.2024 | 74,92 | 75,41 | 73,79 | 74,07 | -0,18% | 1.811,00 |
| 25.11.2024 | 69,57 | 74,20 | 69,57 | 74,20 | 6,35% | 1.787,00 |
| 22.11.2024 | 71,01 | 72,29 | 69,77 | 69,77 | -2,31% | 1.223,00 |
| 21.11.2024 | 71,18 | 72,06 | 70,55 | 71,42 | 2,93% | - |
| 20.11.2024 | 70,68 | 71,40 | 69,39 | 69,39 | -2,41% | 1.117,00 |
| 19.11.2024 | 71,98 | 72,47 | 70,71 | 71,10 | -1,82% | 631,00 |
| 18.11.2024 | 72,94 | 73,63 | 71,76 | 72,42 | -0,73% | 1.671,00 |
| 15.11.2024 | 70,80 | 74,17 | 70,03 | 72,95 | 1,83% | 3.091,00 |
| 14.11.2024 | 68,84 | 71,64 | 68,20 | 71,64 | 4,46% | 1.009,00 |
| 13.11.2024 | 70,09 | 70,16 | 68,03 | 68,58 | -2,34% | 3.375,00 |
| 12.11.2024 | 66,36 | 70,50 | 65,60 | 70,22 | 6,73% | 1.709,00 |
| 11.11.2024 | 65,95 | 67,50 | 65,58 | 65,79 | 0,32% | 2.425,00 |
| 08.11.2024 | 63,72 | 66,07 | 63,72 | 65,58 | 2,90% | 561,00 |
| 07.11.2024 | 63,67 | 64,03 | 62,54 | 63,73 | 0,20% | 1.043,00 |
| 06.11.2024 | 65,20 | 66,60 | 63,51 | 63,60 | 1,00% | 2.082,00 |
| 05.11.2024 | 63,90 | 64,43 | 62,77 | 62,97 | -2,30% | 605,00 |
| 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 |