59,155€
1,89%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 57,99 | 58,71 | 57,50 | 57,89 | -0,29% | - |
| 10.12.2025 | 57,07 | 58,21 | 56,68 | 58,06 | 1,72% | 2.896,00 |
| 09.12.2025 | 56,59 | 57,08 | 56,11 | 57,08 | 1,84% | 1.088,00 |
| 08.12.2025 | 56,86 | 56,86 | 55,48 | 56,05 | -0,44% | 1.905,00 |
| 05.12.2025 | 55,87 | 57,07 | 55,87 | 56,30 | 1,20% | 567,00 |
| 04.12.2025 | 55,30 | 55,67 | 54,86 | 55,63 | 0,34% | 203,00 |
| 03.12.2025 | 55,65 | 55,66 | 55,19 | 55,44 | -0,38% | 736,00 |
| 02.12.2025 | 54,42 | 56,50 | 54,42 | 55,65 | 1,53% | 4.351,00 |
| 01.12.2025 | 54,33 | 54,93 | 53,79 | 54,81 | -0,38% | 396,00 |
| 28.11.2025 | 53,96 | 55,02 | 53,96 | 55,02 | 1,61% | 81,00 |
| 27.11.2025 | 53,81 | 54,21 | 53,81 | 54,15 | 0,11% | 199,00 |
| 26.11.2025 | 53,64 | 54,22 | 53,16 | 54,09 | 1,39% | 1.886,00 |
| 25.11.2025 | 54,24 | 55,00 | 53,22 | 53,35 | -1,57% | 2.126,00 |
| 24.11.2025 | 52,31 | 54,20 | 52,13 | 54,20 | 3,04% | 489,00 |
| 21.11.2025 | 50,60 | 52,82 | 50,41 | 52,60 | 3,54% | 2.769,00 |
| 20.11.2025 | 51,67 | 52,31 | 50,54 | 50,80 | -2,08% | 603,00 |
| 19.11.2025 | 52,00 | 52,60 | 51,51 | 51,88 | 0,48% | 777,00 |
| 18.11.2025 | 49,94 | 52,20 | 49,94 | 51,63 | 2,30% | 1.061,00 |
| 17.11.2025 | 50,48 | 50,83 | 49,85 | 50,47 | 1,03% | 2.493,00 |
| 14.11.2025 | 51,04 | 51,42 | 49,84 | 49,96 | -2,55% | 2.955,00 |
| 13.11.2025 | 51,43 | 51,54 | 51,00 | 51,26 | -0,06% | 3.769,00 |
| 12.11.2025 | 50,50 | 51,50 | 50,16 | 51,29 | 2,31% | 3.572,00 |
| 11.11.2025 | 48,37 | 50,65 | 47,34 | 50,13 | 5,66% | 2.118,00 |
| 10.11.2025 | 48,18 | 48,18 | 47,08 | 47,45 | -0,04% | 2.266,00 |
| 07.11.2025 | 50,59 | 50,80 | 46,84 | 47,47 | -5,64% | 5.901,00 |
| 06.11.2025 | 51,57 | 51,68 | 49,35 | 50,30 | -2,63% | 2.428,00 |
| 05.11.2025 | 53,05 | 53,58 | 50,93 | 51,66 | -3,31% | 2.929,00 |
| 04.11.2025 | 52,26 | 53,58 | 51,57 | 53,43 | 2,36% | 6.904,00 |
| 03.11.2025 | 50,76 | 52,90 | 50,51 | 52,20 | 2,41% | 5.407,00 |
| 31.10.2025 | 51,50 | 52,85 | 49,01 | 50,97 | -0,35% | 17.872,00 |
| 30.10.2025 | 58,95 | 59,55 | 50,93 | 51,15 | -13,02% | 1.533,00 |
| 29.10.2025 | 59,66 | 59,84 | 58,60 | 58,81 | -0,73% | 3.716,00 |
| 28.10.2025 | 60,85 | 61,08 | 57,94 | 59,24 | -2,24% | 2.678,00 |
| 27.10.2025 | 60,60 | 61,34 | 60,10 | 60,60 | -0,87% | 923,00 |
| 24.10.2025 | 61,18 | 61,66 | 61,09 | 61,13 | -0,28% | 523,00 |
| 23.10.2025 | 61,49 | 61,49 | 60,60 | 61,30 | 0,62% | 1.103,00 |
| 22.10.2025 | 60,03 | 61,50 | 60,03 | 60,92 | 1,47% | 5.962,00 |
| 21.10.2025 | 58,67 | 60,04 | 58,30 | 60,04 | 3,00% | 4.743,00 |
| 20.10.2025 | 57,48 | 58,38 | 57,19 | 58,29 | 2,33% | 2.028,00 |
| 17.10.2025 | 55,99 | 56,96 | 55,71 | 56,96 | 0,46% | 1.555,00 |
| 16.10.2025 | 56,35 | 56,79 | 55,89 | 56,70 | 1,29% | 1.554,00 |
| 15.10.2025 | 57,11 | 57,36 | 55,98 | 55,98 | -2,42% | 417,00 |
| 14.10.2025 | 56,11 | 57,39 | 54,81 | 57,37 | 2,28% | 1.192,00 |
| 13.10.2025 | 56,15 | 57,25 | 56,09 | 56,09 | -0,64% | 320,00 |
| 10.10.2025 | 59,11 | 59,12 | 56,37 | 56,45 | -3,59% | 1.069,00 |
| 09.10.2025 | 58,10 | 59,60 | 58,10 | 58,55 | 0,29% | 11.770,00 |
| 08.10.2025 | 57,08 | 58,38 | 55,74 | 58,38 | 3,11% | 424,00 |
| 07.10.2025 | 56,97 | 57,17 | 56,46 | 56,62 | -0,14% | 456,00 |
| 06.10.2025 | 57,05 | 57,77 | 56,50 | 56,70 | -0,14% | 2.219,00 |
| 03.10.2025 | 56,72 | 57,50 | 56,52 | 56,78 | 0,12% | 1.559,00 |
| 02.10.2025 | 55,84 | 56,83 | 55,30 | 56,71 | 1,49% | 1.690,00 |
| 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 |