128,800€
-1,24%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 128,52 | 128,52 | 128,52 | 128,52 | -1,46% | - |
27.03.2024 | 130,20 | 130,44 | 130,20 | 130,42 | 1,18% | 70,00 |
26.03.2024 | 129,06 | 131,88 | 128,90 | 128,90 | 0,66% | 112,00 |
25.03.2024 | 122,58 | 128,06 | 122,58 | 128,06 | 4,33% | 200,00 |
22.03.2024 | 122,74 | 122,74 | 122,74 | 122,74 | 1,15% | - |
21.03.2024 | 121,34 | 121,34 | 121,34 | 121,34 | -0,74% | - |
20.03.2024 | 123,06 | 123,06 | 122,24 | 122,24 | -0,81% | 110,00 |
19.03.2024 | 123,24 | 123,24 | 123,24 | 123,24 | 2,68% | - |
18.03.2024 | 120,02 | 120,02 | 120,02 | 120,02 | 0,40% | - |
15.03.2024 | 118,64 | 119,54 | 118,64 | 119,54 | -1,43% | 7,00 |
14.03.2024 | 120,20 | 121,28 | 120,20 | 121,28 | -2,34% | 17,00 |
13.03.2024 | 124,18 | 124,18 | 124,18 | 124,18 | 2,04% | - |
12.03.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -1,17% | - |
11.03.2024 | 123,14 | 123,14 | 123,14 | 123,14 | 1,52% | - |
08.03.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -1,81% | - |
07.03.2024 | 125,20 | 125,20 | 123,54 | 123,54 | 3,95% | 38,00 |
06.03.2024 | 114,08 | 118,84 | 114,08 | 118,84 | 6,39% | 302,00 |
05.03.2024 | 111,70 | 111,70 | 111,70 | 111,70 | -0,43% | - |
04.03.2024 | 111,36 | 112,18 | 111,36 | 112,18 | 5,31% | 9,00 |
01.03.2024 | 106,52 | 106,52 | 106,52 | 106,52 | 1,99% | - |
29.02.2024 | 104,70 | 104,70 | 103,50 | 104,44 | -0,63% | 117,00 |
28.02.2024 | 105,96 | 106,64 | 105,10 | 105,10 | -1,50% | 115,00 |
27.02.2024 | 106,54 | 107,38 | 106,54 | 106,70 | -0,47% | 199,00 |
26.02.2024 | 106,72 | 107,20 | 106,10 | 107,20 | -1,45% | 420,00 |
23.02.2024 | 108,00 | 108,78 | 108,00 | 108,78 | 1,78% | 24,00 |
22.02.2024 | 106,88 | 106,88 | 106,88 | 106,88 | -1,35% | - |
21.02.2024 | 108,34 | 108,34 | 108,34 | 108,34 | -0,68% | - |
20.02.2024 | 107,60 | 109,08 | 107,60 | 109,08 | 0,63% | 40,00 |
19.02.2024 | 109,16 | 109,16 | 108,40 | 108,40 | -0,57% | 72,00 |
16.02.2024 | 109,02 | 109,02 | 109,02 | 109,02 | 0,39% | - |
15.02.2024 | 108,68 | 108,68 | 108,60 | 108,60 | -0,55% | 14,00 |
14.02.2024 | 109,20 | 109,20 | 109,20 | 109,20 | -0,26% | - |
13.02.2024 | 109,48 | 109,48 | 109,48 | 109,48 | -1,53% | - |
12.02.2024 | 111,18 | 111,18 | 111,18 | 111,18 | -3,29% | - |
09.02.2024 | 114,96 | 114,96 | 114,96 | 114,96 | -2,26% | - |
08.02.2024 | 117,62 | 117,62 | 117,62 | 117,62 | 1,85% | - |
07.02.2024 | 115,48 | 115,48 | 115,48 | 115,48 | 0,42% | - |
06.02.2024 | 112,60 | 115,00 | 112,50 | 115,00 | 2,72% | 115,00 |
05.02.2024 | 111,28 | 111,96 | 111,28 | 111,96 | -0,66% | 40,00 |
02.02.2024 | 112,70 | 112,70 | 112,70 | 112,70 | -1,26% | - |
01.02.2024 | 112,36 | 114,14 | 112,36 | 114,14 | 3,01% | 4,00 |
31.01.2024 | 110,80 | 110,80 | 110,80 | 110,80 | -3,05% | - |
30.01.2024 | 114,28 | 114,28 | 114,28 | 114,28 | 1,85% | - |
29.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -2,43% | - |
26.01.2024 | 115,52 | 116,90 | 115,00 | 115,00 | -1,46% | 158,00 |
25.01.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -0,41% | - |
24.01.2024 | 117,18 | 117,18 | 117,18 | 117,18 | -0,64% | - |
23.01.2024 | 117,94 | 117,94 | 117,94 | 117,94 | -0,47% | - |
22.01.2024 | 117,06 | 118,50 | 117,06 | 118,50 | 1,26% | 36,00 |
19.01.2024 | 117,18 | 117,18 | 117,02 | 117,02 | 1,93% | 10,00 |
18.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 1,99% | - |
17.01.2024 | 112,94 | 113,22 | 112,56 | 112,56 | -1,19% | 181,00 |
16.01.2024 | 112,42 | 114,00 | 112,08 | 113,92 | 0,19% | 154,00 |
15.01.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -2,77% | - |
12.01.2024 | 116,94 | 116,94 | 116,94 | 116,94 | 0,34% | - |
11.01.2024 | 116,54 | 116,54 | 116,54 | 116,54 | -1,62% | - |
10.01.2024 | 118,46 | 118,46 | 118,46 | 118,46 | 0,80% | - |
09.01.2024 | 117,62 | 117,80 | 117,30 | 117,52 | -0,41% | 193,00 |
08.01.2024 | 112,24 | 118,00 | 111,00 | 118,00 | 6,40% | 569,00 |
05.01.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 0,97% | - |
04.01.2024 | 109,84 | 109,84 | 109,84 | 109,84 | 0,05% | - |
03.01.2024 | 111,50 | 111,50 | 109,78 | 109,78 | -2,16% | 249,00 |
02.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,21% | - |
29.12.2023 | 111,96 | 111,96 | 111,96 | 111,96 | 0,77% | - |
28.12.2023 | 111,10 | 111,10 | 111,10 | 111,10 | -0,41% | - |
27.12.2023 | 111,56 | 111,56 | 111,56 | 111,56 | 0,70% | - |
22.12.2023 | 110,78 | 110,78 | 110,78 | 110,78 | 3,78% | - |
21.12.2023 | 106,74 | 106,74 | 106,74 | 106,74 | -0,26% | - |
20.12.2023 | 112,20 | 112,20 | 106,54 | 107,02 | -4,77% | 205,00 |
19.12.2023 | 112,38 | 112,38 | 112,38 | 112,38 | 0,29% | - |
18.12.2023 | 112,06 | 112,06 | 112,06 | 112,06 | 0,20% | 18,00 |
15.12.2023 | 111,84 | 111,84 | 111,84 | 111,84 | -0,48% | - |
14.12.2023 | 112,38 | 112,38 | 112,38 | 112,38 | 1,96% | - |
13.12.2023 | 110,22 | 110,22 | 110,22 | 110,22 | -0,70% | - |
12.12.2023 | 109,12 | 111,00 | 109,12 | 111,00 | 2,36% | 540,00 |
11.12.2023 | 107,10 | 108,44 | 107,10 | 108,44 | -0,91% | 410,00 |
08.12.2023 | 109,60 | 109,60 | 109,44 | 109,44 | 0,24% | 10,00 |
07.12.2023 | 109,14 | 109,18 | 109,14 | 109,18 | -1,09% | 32,00 |
06.12.2023 | 108,28 | 110,38 | 108,28 | 110,38 | 2,91% | 5,00 |
05.12.2023 | 108,22 | 109,60 | 107,26 | 107,26 | -0,81% | 123,00 |
04.12.2023 | 106,58 | 108,14 | 106,58 | 108,14 | 2,64% | 27,00 |
01.12.2023 | 105,36 | 105,36 | 105,36 | 105,36 | -0,34% | - |
30.11.2023 | 105,72 | 105,72 | 105,72 | 105,72 | -0,64% | - |
29.11.2023 | 101,90 | 106,40 | 101,90 | 106,40 | 2,70% | 30,00 |
28.11.2023 | 103,60 | 103,60 | 103,60 | 103,60 | -0,02% | - |
27.11.2023 | 103,62 | 103,62 | 103,62 | 103,62 | 2,33% | 19,00 |
24.11.2023 | 101,26 | 101,26 | 101,26 | 101,26 | -0,43% | - |
23.11.2023 | 101,70 | 101,70 | 101,70 | 101,70 | 2,37% | - |
22.11.2023 | 99,35 | 99,35 | 99,35 | 99,35 | 0,30% | - |
21.11.2023 | 99,05 | 99,05 | 99,05 | 99,05 | 3,72% | - |
20.11.2023 | 95,50 | 95,50 | 95,50 | 95,50 | -0,53% | - |
17.11.2023 | 96,01 | 96,01 | 96,01 | 96,01 | 1,86% | - |
16.11.2023 | 94,26 | 94,26 | 94,26 | 94,26 | 0,87% | - |
15.11.2023 | 93,45 | 93,45 | 93,45 | 93,45 | 1,92% | - |
14.11.2023 | 91,69 | 91,69 | 91,69 | 91,69 | 3,67% | - |
13.11.2023 | 86,50 | 88,44 | 86,50 | 88,44 | 2,48% | 115,00 |
10.11.2023 | 86,30 | 86,30 | 86,30 | 86,30 | 0,07% | - |
09.11.2023 | 86,24 | 86,24 | 86,24 | 86,24 | -2,96% | - |
08.11.2023 | 88,73 | 88,87 | 88,73 | 88,87 | 0,83% | 16,00 |
07.11.2023 | 88,14 | 88,14 | 88,14 | 88,14 | -3,34% | - |