Börse:
342,825€
4,66%
Echtzeit-Aktienkurs DexCom
Bid:
339,400€
Ask:
346,250€
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 329,00 | 346,17 | 323,95 | 345,65 | 5,52% | - |
| 24.09.2020 | 330,20 | 332,77 | 323,15 | 327,58 | -0,60% | 10,00 |
| 23.09.2020 | 337,55 | 345,88 | 329,35 | 329,55 | -3,11% | 62,00 |
| 22.09.2020 | 332,42 | 340,58 | 325,20 | 340,13 | 2,31% | 15,00 |
| 21.09.2020 | 327,33 | 334,63 | 313,48 | 332,45 | 1,16% | 6,00 |
| 18.09.2020 | 325,83 | 338,77 | 321,60 | 328,63 | 0,80% | 10,00 |
| 17.09.2020 | 331,45 | 331,45 | 318,20 | 326,02 | -2,48% | 21,00 |
| 16.09.2020 | 337,02 | 340,45 | 330,58 | 334,30 | -0,54% | 20,00 |
| 15.09.2020 | 332,05 | 338,00 | 331,42 | 336,13 | 1,31% | - |
| 14.09.2020 | 326,00 | 336,55 | 323,00 | 331,77 | 2,37% | 6,00 |
| 11.09.2020 | 331,85 | 337,08 | 319,65 | 324,10 | -1,89% | 39,00 |
| 10.09.2020 | 340,85 | 340,98 | 328,85 | 330,35 | -2,83% | - |
| 09.09.2020 | 330,83 | 341,98 | 329,20 | 339,98 | 2,91% | 39,00 |
| 08.09.2020 | 343,35 | 343,77 | 326,50 | 330,35 | -3,41% | 18,00 |
| 07.09.2020 | 336,63 | 342,02 | 336,35 | 342,00 | 1,60% | - |
| 04.09.2020 | 351,85 | 352,50 | 320,35 | 336,60 | -3,30% | 152,00 |
| 03.09.2020 | 379,00 | 381,35 | 345,33 | 348,10 | -7,88% | 29,00 |
| 02.09.2020 | 355,77 | 379,77 | 349,48 | 377,88 | 6,57% | 292,00 |
| 01.09.2020 | 355,45 | 360,60 | 351,40 | 354,58 | -0,63% | 8,00 |
| 31.08.2020 | 351,98 | 358,30 | 345,55 | 356,83 | 1,48% | 6,00 |
| 28.08.2020 | 362,85 | 363,50 | 351,40 | 351,63 | -3,05% | 10,00 |
| 27.08.2020 | 359,92 | 365,45 | 351,40 | 362,70 | 0,59% | 25,00 |
| 26.08.2020 | 363,90 | 367,48 | 358,90 | 360,58 | -1,01% | 19,00 |
| 25.08.2020 | 359,92 | 364,73 | 347,60 | 364,25 | 1,45% | 11,00 |
| 24.08.2020 | 362,20 | 364,15 | 351,63 | 359,05 | -1,00% | 22,00 |
| 21.08.2020 | 364,38 | 369,40 | 360,92 | 362,67 | -0,60% | 21,00 |
| 20.08.2020 | 363,70 | 373,83 | 361,55 | 364,88 | -0,38% | 32,00 |
| 19.08.2020 | 366,95 | 373,10 | 360,13 | 366,27 | -0,26% | 8,00 |
| 18.08.2020 | 370,55 | 373,45 | 363,88 | 367,23 | -1,14% | 22,00 |
| 17.08.2020 | 358,77 | 372,25 | 358,77 | 371,45 | 3,34% | 27,00 |
| 14.08.2020 | 369,05 | 372,23 | 357,45 | 359,45 | -2,47% | - |
| 13.08.2020 | 361,65 | 371,05 | 357,50 | 368,55 | 1,54% | 33,00 |
| 12.08.2020 | 351,88 | 365,20 | 350,40 | 362,95 | 3,61% | 86,00 |
| 11.08.2020 | 359,48 | 360,23 | 342,83 | 350,30 | -2,33% | 33,00 |
| 10.08.2020 | 375,08 | 379,45 | 346,38 | 358,67 | -3,92% | 152,00 |
| 07.08.2020 | 369,95 | 387,10 | 368,35 | 373,33 | 0,99% | 5,00 |
| 06.08.2020 | 380,63 | 384,35 | 362,75 | 369,65 | -3,00% | 44,00 |
| 05.08.2020 | 374,90 | 384,00 | 367,73 | 381,10 | 1,91% | 18,00 |
| 04.08.2020 | 377,50 | 379,05 | 369,60 | 373,95 | -0,93% | 21,00 |
| 03.08.2020 | 369,25 | 382,23 | 367,83 | 377,48 | 2,22% | 56,00 |
| 31.07.2020 | 362,33 | 373,55 | 360,67 | 369,27 | 1,19% | 25,00 |
| 30.07.2020 | 364,33 | 364,95 | 353,20 | 364,95 | 0,81% | 142,00 |
| 29.07.2020 | 359,10 | 377,75 | 351,52 | 362,02 | 1,59% | 25,00 |
| 28.07.2020 | 360,92 | 368,23 | 355,67 | 356,38 | -1,09% | - |
| 27.07.2020 | 361,08 | 363,95 | 349,92 | 360,30 | -0,52% | 4,00 |
| 24.07.2020 | 358,13 | 364,98 | 348,08 | 362,17 | -0,03% | 36,00 |
| 23.07.2020 | 367,55 | 377,55 | 358,85 | 362,30 | -1,59% | 20,00 |
| 22.07.2020 | 371,77 | 374,30 | 360,42 | 368,15 | -1,04% | 2,00 |
| 21.07.2020 | 380,77 | 384,48 | 365,92 | 372,02 | -1,54% | 29,00 |
| 20.07.2020 | 368,98 | 382,48 | 365,67 | 377,83 | 1,89% | 22,00 |
| 17.07.2020 | 362,65 | 375,77 | 360,85 | 370,80 | 2,15% | 20,00 |
| 16.07.2020 | 364,13 | 365,67 | 350,77 | 363,00 | -0,89% | 7,00 |
| 15.07.2020 | 363,00 | 367,45 | 356,98 | 366,27 | 1,68% | 46,00 |
| 14.07.2020 | 354,65 | 362,67 | 334,40 | 360,23 | 1,26% | 160,00 |
| 13.07.2020 | 392,15 | 400,00 | 354,90 | 355,75 | -8,39% | 351,00 |
| 10.07.2020 | 394,13 | 394,13 | 382,77 | 388,33 | -0,62% | 15,00 |
| 09.07.2020 | 382,40 | 394,42 | 379,70 | 390,75 | 1,76% | 56,00 |
| 08.07.2020 | 377,02 | 384,17 | 373,30 | 383,98 | 1,65% | 100,00 |
| 07.07.2020 | 372,50 | 389,02 | 371,40 | 377,75 | 0,98% | 79,00 |
| 06.07.2020 | 362,27 | 382,67 | 361,38 | 374,10 | 3,25% | 134,00 |
| 03.07.2020 | 362,48 | 364,58 | 362,23 | 362,33 | -0,01% | 4,00 |
| 02.07.2020 | 355,08 | 370,08 | 353,65 | 362,38 | 1,83% | 110,00 |
| 01.07.2020 | 359,70 | 364,27 | 351,20 | 355,85 | -1,34% | 129,00 |
| 30.06.2020 | 354,25 | 363,83 | 348,58 | 360,67 | 1,87% | 3,00 |
| 29.06.2020 | 339,98 | 354,08 | 335,35 | 354,05 | 3,74% | 103,00 |
| 26.06.2020 | 354,10 | 361,10 | 335,63 | 341,27 | -3,81% | 15,00 |
| 25.06.2020 | 350,00 | 354,88 | 339,98 | 354,77 | 1,15% | 30,00 |
| 24.06.2020 | 359,30 | 364,90 | 343,58 | 350,73 | -2,69% | 218,00 |
| 23.06.2020 | 360,45 | 366,13 | 358,30 | 360,42 | -0,28% | 11,00 |
| 22.06.2020 | 363,05 | 368,95 | 359,63 | 361,45 | -1,26% | 316,00 |
| 19.06.2020 | 358,75 | 368,48 | 358,73 | 366,05 | 2,04% | 8,00 |
| 18.06.2020 | 356,02 | 362,58 | 355,85 | 358,73 | -0,13% | 119,00 |
| 17.06.2020 | 347,38 | 362,38 | 347,38 | 359,17 | 3,00% | 7,00 |
| 16.06.2020 | 358,50 | 361,13 | 344,02 | 348,70 | -1,00% | 50,00 |
| 15.06.2020 | 317,65 | 352,95 | 315,17 | 352,23 | 7,08% | 16,00 |
| 12.06.2020 | 326,33 | 340,92 | 322,33 | 328,92 | 2,37% | 23,00 |
| 11.06.2020 | 333,20 | 335,23 | 318,90 | 321,30 | -4,88% | 40,00 |
| 10.06.2020 | 336,05 | 341,02 | 327,63 | 337,77 | 0,61% | 33,00 |
| 09.06.2020 | 326,55 | 343,23 | 322,90 | 335,73 | 2,92% | 88,00 |
| 08.06.2020 | 322,70 | 327,75 | 311,48 | 326,20 | 1,05% | 39,00 |
| 05.06.2020 | 306,58 | 325,33 | 297,05 | 322,83 | 6,07% | 244,00 |
| 04.06.2020 | 327,35 | 328,02 | 299,95 | 304,35 | -6,46% | 238,00 |
| 03.06.2020 | 337,13 | 338,95 | 320,45 | 325,38 | -3,09% | 40,00 |
| 02.06.2020 | 341,38 | 342,77 | 329,45 | 335,75 | -1,46% | 14,00 |
| 01.06.2020 | 342,52 | 344,38 | 334,58 | 340,73 | -0,23% | 16,00 |
| 29.05.2020 | 326,77 | 341,52 | 324,58 | 341,50 | 4,52% | 26,00 |
| 28.05.2020 | 329,75 | 342,40 | 325,25 | 326,73 | -0,11% | 35,00 |
| 27.05.2020 | 354,25 | 355,65 | 306,63 | 327,08 | -5,74% | 257,00 |
| 26.05.2020 | 383,75 | 386,50 | 346,38 | 347,00 | -8,44% | 64,00 |
| 25.05.2020 | 372,60 | 385,15 | 372,60 | 378,98 | 1,97% | 137,00 |
| 22.05.2020 | 361,65 | 371,65 | 355,20 | 371,65 | 1,86% | 2,00 |
| 21.05.2020 | 362,90 | 367,30 | 357,17 | 364,85 | 0,23% | 17,00 |
| 20.05.2020 | 371,14 | 373,88 | 360,05 | 364,01 | -1,70% | 19,00 |
| 19.05.2020 | 379,15 | 384,00 | 365,73 | 370,30 | -2,37% | 69,00 |
| 18.05.2020 | 386,10 | 394,50 | 378,65 | 379,27 | -1,76% | 110,00 |
| 15.05.2020 | 372,88 | 387,48 | 365,48 | 386,08 | 3,64% | 1,00 |
| 14.05.2020 | 375,27 | 378,38 | 368,63 | 372,52 | -1,11% | 69,00 |
| 13.05.2020 | 382,58 | 386,35 | 370,45 | 376,70 | -0,72% | 35,00 |
| 12.05.2020 | 387,23 | 389,50 | 377,52 | 379,42 | -2,78% | 235,00 |
| 11.05.2020 | 376,27 | 396,10 | 372,50 | 390,27 | 4,29% | 175,00 |