52,100€
0,19%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 51,80 | 52,40 | 51,60 | 52,00 | 1,17% | 458,00 |
| 06.05.2026 | 50,60 | 51,40 | 50,40 | 51,40 | 1,18% | 476,00 |
| 05.05.2026 | 51,20 | 51,80 | 50,40 | 50,80 | -0,78% | 1.901,00 |
| 04.05.2026 | 52,00 | 52,40 | 50,80 | 51,20 | 1,59% | 412,00 |
| 30.04.2026 | 49,00 | 50,80 | 49,00 | 50,40 | 2,65% | 903,00 |
| 29.04.2026 | 50,80 | 50,80 | 49,00 | 49,10 | -3,35% | 870,00 |
| 28.04.2026 | 52,40 | 53,20 | 50,80 | 50,80 | -3,05% | 1.572,00 |
| 27.04.2026 | 52,60 | 52,80 | 52,20 | 52,40 | -0,38% | 1.367,00 |
| 24.04.2026 | 54,00 | 54,00 | 51,60 | 52,60 | -2,23% | 430,00 |
| 23.04.2026 | 53,80 | 54,40 | 53,80 | 53,80 | 0,00% | 642,00 |
| 22.04.2026 | 53,20 | 54,20 | 53,20 | 53,80 | -1,10% | 136,00 |
| 21.04.2026 | 55,20 | 55,20 | 54,40 | 54,40 | -0,73% | 73,00 |
| 20.04.2026 | 54,20 | 54,80 | 54,00 | 54,80 | 2,62% | 2.406,00 |
| 17.04.2026 | 52,20 | 53,40 | 52,00 | 53,40 | 2,69% | 335,00 |
| 16.04.2026 | 52,60 | 54,00 | 51,80 | 52,00 | -0,76% | 1.540,00 |
| 15.04.2026 | 53,40 | 54,40 | 52,00 | 52,40 | -1,50% | 1.107,00 |
| 14.04.2026 | 53,80 | 53,80 | 53,20 | 53,20 | -0,75% | 667,00 |
| 13.04.2026 | 54,40 | 54,40 | 52,40 | 53,60 | -1,47% | 1.462,00 |
| 10.04.2026 | 56,00 | 56,20 | 54,40 | 54,40 | -3,20% | 104,00 |
| 09.04.2026 | 55,80 | 56,40 | 55,60 | 56,20 | 0,00% | 72,00 |
| 08.04.2026 | 55,20 | 56,20 | 55,20 | 56,20 | 2,55% | 500,00 |
| 07.04.2026 | 54,80 | 55,40 | 54,00 | 54,80 | 1,76% | 363,00 |
| 02.04.2026 | 53,50 | 53,85 | 52,82 | 53,85 | -0,65% | 488,00 |
| 01.04.2026 | 54,85 | 54,86 | 54,20 | 54,20 | -0,48% | 134,00 |
| 31.03.2026 | 54,23 | 54,64 | 54,23 | 54,46 | -0,53% | 516,00 |
| 30.03.2026 | 54,41 | 54,75 | 54,41 | 54,75 | 1,26% | 414,00 |
| 27.03.2026 | 57,50 | 57,50 | 53,89 | 54,07 | -6,05% | 1.083,00 |
| 26.03.2026 | 57,45 | 58,30 | 57,45 | 57,55 | -0,16% | 869,00 |
| 25.03.2026 | 58,00 | 58,00 | 57,47 | 57,64 | 1,19% | 648,00 |
| 24.03.2026 | 57,92 | 58,30 | 56,50 | 56,96 | -2,86% | 1.288,00 |
| 23.03.2026 | 57,24 | 58,80 | 56,97 | 58,64 | 0,12% | 2.354,00 |
| 20.03.2026 | 57,63 | 58,57 | 57,63 | 58,57 | 0,36% | 918,00 |
| 19.03.2026 | 58,48 | 59,35 | 58,36 | 58,36 | -0,97% | 443,00 |
| 18.03.2026 | 58,90 | 58,93 | 58,47 | 58,93 | 1,22% | 112,00 |
| 17.03.2026 | 57,95 | 59,22 | 57,38 | 58,22 | 1,48% | 2.075,00 |
| 16.03.2026 | 56,82 | 57,63 | 56,64 | 57,37 | 1,56% | 356,00 |
| 13.03.2026 | 56,49 | 56,49 | 56,49 | 56,49 | -1,65% | - |
| 12.03.2026 | 57,49 | 57,86 | 57,44 | 57,44 | 0,40% | 243,00 |
| 11.03.2026 | 57,99 | 58,45 | 57,21 | 57,21 | -1,95% | 1.045,00 |
| 10.03.2026 | 59,13 | 59,13 | 58,35 | 58,35 | 0,07% | 6,00 |
| 09.03.2026 | 58,73 | 58,73 | 58,06 | 58,31 | -1,74% | 26,00 |
| 06.03.2026 | 60,92 | 60,92 | 59,34 | 59,34 | -3,48% | 963,00 |
| 05.03.2026 | 61,48 | 61,48 | 61,48 | 61,48 | -1,80% | - |
| 04.03.2026 | 62,81 | 62,81 | 61,89 | 62,61 | -0,59% | 45,00 |
| 03.03.2026 | 62,98 | 62,98 | 62,98 | 62,98 | 2,24% | - |
| 02.03.2026 | 61,60 | 62,29 | 61,60 | 61,60 | -0,87% | 210,00 |
| 27.02.2026 | 62,77 | 62,77 | 62,14 | 62,14 | -1,18% | 120,00 |
| 26.02.2026 | 61,66 | 62,88 | 61,66 | 62,88 | 0,98% | 2.722,00 |
| 25.02.2026 | 62,27 | 62,27 | 61,50 | 62,27 | 0,68% | 254,00 |
| 24.02.2026 | 62,08 | 62,13 | 61,35 | 61,85 | -1,64% | 449,00 |
| 23.02.2026 | 61,00 | 63,13 | 61,00 | 62,88 | 1,42% | 2.336,00 |
| 20.02.2026 | 61,24 | 62,00 | 61,13 | 62,00 | 1,39% | 182,00 |
| 19.02.2026 | 61,99 | 62,01 | 61,11 | 61,15 | -1,15% | 3.533,00 |
| 18.02.2026 | 59,80 | 61,86 | 59,39 | 61,86 | 3,27% | 864,00 |
| 17.02.2026 | 59,04 | 60,56 | 58,60 | 59,90 | 1,10% | 1.112,00 |
| 16.02.2026 | 59,05 | 59,45 | 59,05 | 59,25 | 0,83% | 116,00 |
| 13.02.2026 | 54,75 | 59,85 | 53,50 | 58,76 | 7,32% | 2.455,00 |
| 12.02.2026 | 57,42 | 57,64 | 54,75 | 54,75 | -4,57% | 919,00 |
| 11.02.2026 | 57,14 | 57,56 | 56,70 | 57,37 | 0,12% | 526,00 |
| 10.02.2026 | 59,22 | 59,58 | 57,30 | 57,30 | -2,55% | 1.960,00 |
| 09.02.2026 | 59,45 | 59,45 | 57,01 | 58,80 | -0,02% | 1.321,00 |
| 06.02.2026 | 59,30 | 59,55 | 58,81 | 58,81 | -0,68% | 2.466,00 |
| 05.02.2026 | 59,86 | 60,30 | 59,21 | 59,21 | -1,20% | 866,00 |
| 04.02.2026 | 60,44 | 60,48 | 59,93 | 59,93 | 0,12% | 892,00 |
| 03.02.2026 | 61,35 | 63,25 | 59,86 | 59,86 | -3,58% | 802,00 |
| 02.02.2026 | 60,51 | 62,08 | 60,51 | 62,08 | 0,63% | 295,00 |
| 30.01.2026 | 61,10 | 62,14 | 61,10 | 61,69 | 1,23% | 94,00 |
| 29.01.2026 | 61,69 | 61,69 | 60,94 | 60,94 | -0,59% | 150,00 |
| 28.01.2026 | 61,14 | 61,30 | 61,14 | 61,30 | 1,07% | 50,00 |
| 27.01.2026 | 61,90 | 61,90 | 60,30 | 60,65 | -1,45% | 1.047,00 |
| 26.01.2026 | 60,30 | 61,54 | 60,30 | 61,54 | 0,07% | 72,00 |
| 23.01.2026 | 63,11 | 63,32 | 61,36 | 61,50 | -0,85% | 189,00 |
| 22.01.2026 | 61,74 | 62,03 | 61,70 | 62,03 | 1,16% | 347,00 |
| 21.01.2026 | 60,00 | 61,32 | 59,71 | 61,32 | 1,47% | 522,00 |
| 20.01.2026 | 58,84 | 60,43 | 58,12 | 60,43 | 3,55% | 816,00 |
| 19.01.2026 | 59,54 | 59,54 | 58,00 | 58,36 | -3,22% | 2.816,00 |
| 16.01.2026 | 59,92 | 60,30 | 59,92 | 60,30 | 0,53% | 130,00 |
| 15.01.2026 | 60,13 | 60,20 | 59,15 | 59,98 | 1,33% | 663,00 |
| 14.01.2026 | 59,58 | 60,74 | 59,19 | 59,19 | -1,76% | 1.649,00 |
| 13.01.2026 | 61,04 | 61,04 | 59,00 | 60,25 | -1,34% | 2.310,00 |
| 12.01.2026 | 57,22 | 62,00 | 56,00 | 61,07 | 5,55% | 8.955,00 |
| 09.01.2026 | 59,09 | 59,09 | 57,31 | 57,86 | -0,40% | 956,00 |
| 08.01.2026 | 60,20 | 60,20 | 58,05 | 58,09 | -3,52% | 1.399,00 |
| 07.01.2026 | 59,53 | 60,72 | 59,52 | 60,21 | 0,89% | 851,00 |
| 06.01.2026 | 57,51 | 60,00 | 57,40 | 59,68 | 3,34% | 2.887,00 |
| 05.01.2026 | 57,14 | 57,75 | 56,42 | 57,75 | 2,09% | 1.455,00 |
| 02.01.2026 | 56,73 | 57,27 | 56,29 | 56,57 | -0,93% | 988,00 |
| 30.12.2025 | 57,52 | 57,52 | 57,04 | 57,10 | -0,52% | 438,00 |
| 29.12.2025 | 57,71 | 57,79 | 57,04 | 57,40 | 1,50% | 448,00 |
| 23.12.2025 | 57,47 | 57,47 | 56,38 | 56,55 | -1,48% | 558,00 |
| 22.12.2025 | 56,73 | 57,64 | 56,15 | 57,40 | 1,25% | 900,00 |
| 19.12.2025 | 56,20 | 56,69 | 56,00 | 56,69 | 1,47% | 533,00 |
| 18.12.2025 | 55,84 | 56,37 | 55,84 | 55,87 | -0,21% | 482,00 |
| 17.12.2025 | 56,92 | 57,66 | 55,99 | 55,99 | 0,05% | 1.246,00 |
| 16.12.2025 | 56,03 | 56,48 | 55,47 | 55,96 | -0,07% | 1.416,00 |
| 15.12.2025 | 57,02 | 57,41 | 56,00 | 56,00 | -2,42% | 895,00 |
| 12.12.2025 | 58,94 | 59,10 | 57,39 | 57,39 | -2,84% | 1.878,00 |
| 11.12.2025 | 57,49 | 59,27 | 57,49 | 59,07 | 1,74% | 1.894,00 |
| 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 |