122,060€
-3,27%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 125,45 | 126,94 | 121,34 | 122,70 | -2,77% | 22,00 |
| 18.04.2024 | 126,05 | 127,52 | 124,81 | 126,19 | 0,56% | 30,00 |
| 17.04.2024 | 128,57 | 130,03 | 124,79 | 125,49 | -2,88% | 57,00 |
| 16.04.2024 | 127,75 | 129,61 | 125,32 | 129,21 | 1,96% | - |
| 15.04.2024 | 127,02 | 129,74 | 126,48 | 126,72 | -1,32% | 5,00 |
| 12.04.2024 | 129,60 | 131,33 | 126,18 | 128,41 | -1,43% | 27,00 |
| 11.04.2024 | 130,65 | 131,61 | 129,14 | 130,27 | -0,22% | 23,00 |
| 10.04.2024 | 129,36 | 130,88 | 127,15 | 130,56 | 0,96% | - |
| 09.04.2024 | 128,84 | 130,29 | 127,64 | 129,32 | 0,36% | - |
| 08.04.2024 | 128,23 | 129,78 | 126,97 | 128,86 | 0,49% | - |
| 05.04.2024 | 122,89 | 128,71 | 122,44 | 128,23 | 4,38% | 39,00 |
| 04.04.2024 | 128,01 | 128,80 | 122,81 | 122,85 | -4,17% | 2,00 |
| 03.04.2024 | 126,98 | 129,10 | 126,24 | 128,19 | 1,05% | 4,00 |
| 02.04.2024 | 128,69 | 128,90 | 125,72 | 126,86 | -1,39% | 40,00 |
| 28.03.2024 | 128,92 | 131,28 | 128,39 | 128,65 | -0,28% | 31,00 |
| 27.03.2024 | 129,20 | 131,10 | 127,72 | 129,01 | -0,16% | 30,00 |
| 26.03.2024 | 129,20 | 132,14 | 127,86 | 129,22 | 0,00% | 34,00 |
| 25.03.2024 | 122,63 | 129,92 | 122,49 | 129,22 | 5,41% | 87,00 |
| 22.03.2024 | 122,85 | 124,17 | 121,39 | 122,59 | -0,28% | 6,00 |
| 21.03.2024 | 121,36 | 125,17 | 121,36 | 122,93 | 1,24% | 4,00 |
| 20.03.2024 | 123,47 | 125,13 | 120,91 | 121,42 | -1,66% | 20,00 |
| 19.03.2024 | 124,06 | 124,45 | 121,19 | 123,47 | -0,64% | - |
| 18.03.2024 | 119,32 | 124,52 | 119,11 | 124,26 | 3,76% | 67,00 |
| 15.03.2024 | 119,26 | 120,96 | 118,21 | 119,76 | 0,81% | - |
| 14.03.2024 | 121,05 | 122,11 | 118,29 | 118,80 | -1,58% | 1.048,00 |
| 13.03.2024 | 124,66 | 126,02 | 120,21 | 120,71 | -3,56% | 91,00 |
| 12.03.2024 | 121,96 | 125,24 | 119,86 | 125,16 | 2,23% | - |
| 11.03.2024 | 123,88 | 124,97 | 121,74 | 122,43 | -1,02% | 5,00 |
| 08.03.2024 | 122,42 | 124,37 | 120,90 | 123,69 | 1,69% | 25,00 |
| 07.03.2024 | 123,70 | 126,92 | 120,79 | 121,63 | -1,28% | 147,00 |
| 06.03.2024 | 114,59 | 123,48 | 113,98 | 123,21 | 7,65% | 39,00 |
| 05.03.2024 | 112,66 | 115,80 | 111,41 | 114,45 | 1,64% | - |
| 04.03.2024 | 111,95 | 114,52 | 111,10 | 112,60 | 0,47% | 160,00 |
| 01.03.2024 | 106,37 | 112,76 | 105,21 | 112,07 | 5,33% | - |
| 29.02.2024 | 105,38 | 106,91 | 104,24 | 106,40 | 0,50% | - |
| 28.02.2024 | 106,19 | 106,95 | 104,33 | 105,87 | -0,47% | 50,00 |
| 27.02.2024 | 106,98 | 109,03 | 105,56 | 106,37 | -0,64% | - |
| 26.02.2024 | 107,31 | 108,95 | 106,88 | 107,06 | -0,44% | 50,00 |
| 23.02.2024 | 108,52 | 109,37 | 107,25 | 107,53 | 0,02% | - |
| 22.02.2024 | 107,08 | 109,15 | 106,63 | 107,51 | 0,31% | 20,00 |
| 21.02.2024 | 109,05 | 109,55 | 106,61 | 107,18 | -2,19% | - |
| 20.02.2024 | 108,22 | 109,97 | 107,69 | 109,58 | 1,27% | - |
| 19.02.2024 | 108,24 | 109,18 | 108,15 | 108,21 | -0,13% | - |
| 16.02.2024 | 109,30 | 110,27 | 108,26 | 108,35 | -1,36% | - |
| 15.02.2024 | 108,83 | 110,34 | 107,91 | 109,84 | 0,98% | - |
| 14.02.2024 | 109,29 | 110,81 | 107,28 | 108,77 | -0,46% | 180,00 |
| 13.02.2024 | 109,56 | 112,20 | 108,42 | 109,27 | -0,84% | 70,00 |
| 12.02.2024 | 112,20 | 112,20 | 108,71 | 110,20 | -1,58% | - |
| 09.02.2024 | 115,81 | 116,37 | 111,52 | 111,97 | -4,27% | - |
| 08.02.2024 | 117,88 | 156,52 | 111,63 | 116,97 | -0,48% | 33,00 |
| 07.02.2024 | 116,11 | 118,02 | 114,88 | 117,53 | 1,57% | - |
| 06.02.2024 | 111,87 | 116,24 | 111,87 | 115,71 | 2,44% | 13,00 |
| 05.02.2024 | 112,11 | 113,46 | 111,31 | 112,95 | 1,11% | 192,00 |
| 02.02.2024 | 112,78 | 113,23 | 110,90 | 111,71 | -0,69% | 50,00 |
| 01.02.2024 | 112,26 | 113,92 | 110,94 | 112,49 | 0,09% | 10,00 |
| 31.01.2024 | 111,65 | 113,43 | 110,51 | 112,39 | 0,87% | - |
| 30.01.2024 | 114,69 | 114,88 | 111,22 | 111,42 | -2,82% | - |
| 29.01.2024 | 111,73 | 114,73 | 110,78 | 114,65 | 2,41% | 148,00 |
| 26.01.2024 | 116,64 | 118,06 | 110,23 | 111,95 | -4,34% | 416,00 |
| 25.01.2024 | 117,04 | 118,93 | 115,53 | 117,03 | 0,00% | - |
| 24.01.2024 | 117,23 | 117,83 | 115,43 | 117,03 | -0,02% | 48,00 |
| 23.01.2024 | 118,81 | 119,37 | 115,75 | 117,05 | -1,48% | - |
| 22.01.2024 | 116,82 | 119,60 | 116,82 | 118,81 | 1,72% | 12,00 |
| 19.01.2024 | 117,61 | 117,95 | 115,03 | 116,80 | -0,39% | 20,00 |
| 18.01.2024 | 115,31 | 117,55 | 114,24 | 117,26 | 1,71% | 131,00 |
| 17.01.2024 | 114,94 | 115,29 | 112,70 | 115,29 | 0,81% | - |
| 16.01.2024 | 113,76 | 114,87 | 111,75 | 114,36 | 0,53% | - |
| 15.01.2024 | 113,72 | 114,39 | 113,62 | 113,76 | 0,06% | - |
| 12.01.2024 | 117,51 | 118,40 | 113,23 | 113,69 | -3,25% | - |
| 11.01.2024 | 116,37 | 118,74 | 115,69 | 117,51 | -0,20% | 100,00 |
| 10.01.2024 | 119,28 | 119,58 | 117,74 | 117,74 | -0,81% | 2.121,00 |
| 09.01.2024 | 118,30 | 120,36 | 117,56 | 118,70 | 0,13% | 1.995,00 |
| 08.01.2024 | 112,68 | 118,60 | 107,00 | 118,54 | 4,96% | 2.324,00 |
| 05.01.2024 | 111,02 | 113,68 | 110,74 | 112,94 | 1,35% | 704,00 |
| 04.01.2024 | 110,28 | 111,48 | 109,94 | 111,44 | 1,27% | 599,00 |
| 03.01.2024 | 111,30 | 112,44 | 110,04 | 110,04 | -1,98% | 322,00 |
| 02.01.2024 | 112,08 | 114,58 | 111,88 | 112,26 | 0,07% | 234,00 |
| 29.12.2023 | 112,10 | 112,50 | 112,02 | 112,18 | 0,02% | 406,00 |
| 28.12.2023 | 111,18 | 113,38 | 111,14 | 112,16 | 1,50% | 366,00 |
| 27.12.2023 | 112,44 | 112,44 | 110,50 | 110,50 | 0,00% | 353,00 |
| 22.12.2023 | 110,62 | 110,62 | 109,54 | 110,50 | -0,68% | 452,00 |
| 21.12.2023 | 106,86 | 111,26 | 106,80 | 111,26 | 4,12% | 707,00 |
| 20.12.2023 | 112,50 | 112,88 | 106,00 | 106,86 | -4,84% | 1.149,00 |
| 19.12.2023 | 113,30 | 113,66 | 111,96 | 112,30 | -0,62% | 836,00 |
| 18.12.2023 | 112,88 | 113,54 | 110,38 | 113,00 | 1,15% | 1.119,00 |
| 15.12.2023 | 113,02 | 113,16 | 111,04 | 111,72 | 0,22% | 858,00 |
| 14.12.2023 | 112,44 | 114,26 | 111,48 | 111,48 | -0,84% | 730,00 |
| 13.12.2023 | 110,26 | 112,42 | 110,20 | 112,42 | 1,57% | 357,00 |
| 12.12.2023 | 109,20 | 111,00 | 108,60 | 110,68 | 1,97% | 902,00 |
| 11.12.2023 | 109,12 | 109,76 | 107,88 | 108,54 | -0,57% | 1.059,00 |
| 08.12.2023 | 109,86 | 110,44 | 109,16 | 109,16 | -0,82% | 524,00 |
| 07.12.2023 | 109,80 | 110,44 | 109,04 | 110,06 | 0,31% | 893,00 |
| 06.12.2023 | 108,34 | 110,00 | 108,34 | 109,72 | 1,57% | 485,00 |
| 05.12.2023 | 108,98 | 109,48 | 107,84 | 108,02 | -0,94% | 543,00 |
| 04.12.2023 | 107,00 | 109,04 | 106,24 | 109,04 | 1,93% | 807,00 |
| 01.12.2023 | 106,24 | 107,76 | 104,50 | 106,98 | 0,43% | 941,00 |
| 30.11.2023 | 105,88 | 107,04 | 105,88 | 106,52 | 0,66% | 235,00 |
| 29.11.2023 | 101,86 | 106,30 | 101,86 | 105,82 | 3,64% | 945,00 |
| 28.11.2023 | 104,36 | 104,36 | 101,34 | 102,10 | -2,24% | 1.329,00 |
| 27.11.2023 | 103,50 | 105,00 | 103,04 | 104,44 | 0,87% | 543,00 |