Börse:
291,275€
0,53%
Echtzeit-Aktienkurs DexCom
Bid:
288,350€
Ask:
294,200€
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 288,55 | 294,65 | 287,50 | 292,90 | 1,10% | 86,00 |
| 14.01.2021 | 299,25 | 300,17 | 288,10 | 289,73 | -2,93% | - |
| 13.01.2021 | 295,40 | 299,45 | 286,20 | 298,48 | 1,09% | 36,00 |
| 12.01.2021 | 305,20 | 305,58 | 293,00 | 295,25 | -2,71% | 204,00 |
| 11.01.2021 | 316,23 | 317,70 | 298,63 | 303,48 | -4,55% | 67,00 |
| 08.01.2021 | 317,40 | 323,45 | 312,83 | 317,92 | 0,36% | 64,00 |
| 07.01.2021 | 307,00 | 317,45 | 306,73 | 316,80 | 4,09% | 217,00 |
| 06.01.2021 | 299,88 | 312,45 | 298,10 | 304,35 | 1,44% | 223,00 |
| 05.01.2021 | 291,85 | 301,30 | 290,38 | 300,02 | 2,41% | 55,00 |
| 04.01.2021 | 301,80 | 302,73 | 287,13 | 292,98 | 0,77% | 37,00 |
| 30.12.2020 | 291,25 | 292,33 | 290,73 | 290,73 | -0,22% | - |
| 29.12.2020 | 297,75 | 300,55 | 287,88 | 291,38 | -1,86% | 67,00 |
| 28.12.2020 | 290,52 | 299,35 | 288,25 | 296,90 | 1,55% | 35,00 |
| 23.12.2020 | 290,40 | 298,60 | 289,92 | 292,38 | 0,43% | 20,00 |
| 22.12.2020 | 283,77 | 291,23 | 283,13 | 291,13 | 2,09% | 4,00 |
| 21.12.2020 | 294,50 | 294,52 | 283,60 | 285,17 | -2,73% | 71,00 |
| 18.12.2020 | 291,40 | 295,13 | 288,88 | 293,17 | 0,39% | - |
| 17.12.2020 | 288,75 | 293,70 | 287,98 | 292,05 | 1,05% | 10,00 |
| 16.12.2020 | 290,85 | 292,63 | 285,98 | 289,02 | -0,76% | 2,00 |
| 15.12.2020 | 291,60 | 293,48 | 284,45 | 291,25 | 0,31% | 25,00 |
| 14.12.2020 | 287,92 | 295,02 | 286,35 | 290,35 | 1,26% | 61,00 |
| 11.12.2020 | 285,55 | 289,77 | 281,90 | 286,75 | 0,11% | 10,00 |
| 10.12.2020 | 277,15 | 288,25 | 273,05 | 286,42 | 3,76% | - |
| 09.12.2020 | 287,85 | 289,25 | 273,33 | 276,05 | -3,97% | 73,00 |
| 08.12.2020 | 277,77 | 287,45 | 275,23 | 287,45 | 3,37% | 10,00 |
| 07.12.2020 | 286,10 | 291,85 | 277,70 | 278,08 | -3,20% | 15,00 |
| 04.12.2020 | 283,98 | 288,27 | 278,17 | 287,27 | 1,34% | 27,00 |
| 03.12.2020 | 274,95 | 287,05 | 273,75 | 283,48 | 2,83% | 547,00 |
| 02.12.2020 | 270,95 | 276,05 | 267,25 | 275,67 | 1,49% | 44,00 |
| 01.12.2020 | 269,38 | 273,10 | 266,50 | 271,63 | 1,83% | 267,00 |
| 30.11.2020 | 262,77 | 267,83 | 261,50 | 266,75 | 0,20% | 44,00 |
| 27.11.2020 | 265,52 | 267,40 | 261,10 | 266,23 | 0,46% | 65,00 |
| 26.11.2020 | 261,88 | 265,15 | 261,88 | 265,00 | 1,29% | 48,00 |
| 25.11.2020 | 263,38 | 268,80 | 261,02 | 261,63 | -0,74% | 18,00 |
| 24.11.2020 | 273,20 | 273,48 | 263,13 | 263,58 | -2,81% | 92,00 |
| 23.11.2020 | 267,23 | 273,00 | 265,88 | 271,20 | 1,58% | 50,00 |
| 20.11.2020 | 276,50 | 280,08 | 266,25 | 266,98 | -4,02% | 58,00 |
| 19.11.2020 | 278,60 | 282,80 | 276,00 | 278,15 | 0,09% | 6,00 |
| 18.11.2020 | 280,35 | 283,80 | 276,30 | 277,90 | -1,43% | 28,00 |
| 17.11.2020 | 286,08 | 286,73 | 280,95 | 281,92 | -1,61% | - |
| 16.11.2020 | 286,60 | 290,67 | 281,17 | 286,55 | 0,90% | 23,00 |
| 13.11.2020 | 285,38 | 293,30 | 283,02 | 284,00 | -0,39% | 17,00 |
| 12.11.2020 | 293,38 | 304,67 | 283,05 | 285,13 | -3,39% | - |
| 11.11.2020 | 288,13 | 297,85 | 288,13 | 295,13 | 2,74% | 1.869,00 |
| 10.11.2020 | 290,38 | 294,05 | 276,58 | 287,25 | -1,74% | 44,00 |
| 09.11.2020 | 307,88 | 314,67 | 291,80 | 292,35 | -4,01% | 53,00 |
| 06.11.2020 | 299,50 | 307,23 | 295,02 | 304,55 | 0,85% | 45,00 |
| 05.11.2020 | 294,75 | 310,23 | 294,75 | 301,98 | 2,70% | 82,00 |
| 04.11.2020 | 286,52 | 299,48 | 281,88 | 294,02 | 3,54% | 22,00 |
| 03.11.2020 | 269,10 | 284,98 | 268,90 | 283,98 | 5,55% | 128,00 |
| 02.11.2020 | 273,45 | 279,45 | 263,33 | 269,05 | -2,77% | 116,00 |
| 30.10.2020 | 284,40 | 289,30 | 272,63 | 276,73 | -3,44% | 63,00 |
| 29.10.2020 | 300,67 | 302,60 | 284,60 | 286,58 | -3,83% | 187,00 |
| 28.10.2020 | 320,75 | 323,90 | 281,23 | 298,00 | -7,87% | 83,00 |
| 27.10.2020 | 333,02 | 337,88 | 320,55 | 323,45 | -2,06% | 181,00 |
| 26.10.2020 | 344,10 | 354,88 | 325,35 | 330,25 | -4,66% | 280,00 |
| 23.10.2020 | 335,15 | 346,65 | 334,45 | 346,38 | 3,44% | - |
| 22.10.2020 | 325,85 | 336,35 | 324,05 | 334,85 | 2,35% | - |
| 21.10.2020 | 332,50 | 334,40 | 324,77 | 327,17 | -1,43% | 7,00 |
| 20.10.2020 | 338,35 | 341,67 | 329,52 | 331,92 | -1,74% | 5,00 |
| 19.10.2020 | 346,90 | 347,85 | 335,77 | 337,80 | -2,24% | 10,00 |
| 16.10.2020 | 341,45 | 356,60 | 340,02 | 345,55 | 1,27% | 57,00 |
| 15.10.2020 | 334,30 | 342,17 | 330,00 | 341,20 | 1,61% | 32,00 |
| 14.10.2020 | 342,05 | 344,50 | 332,20 | 335,80 | -1,61% | 37,00 |
| 13.10.2020 | 334,65 | 343,38 | 333,15 | 341,30 | 2,29% | 13,00 |
| 12.10.2020 | 327,85 | 340,08 | 326,00 | 333,67 | 2,18% | 1.224,00 |
| 09.10.2020 | 330,98 | 335,67 | 325,88 | 326,55 | -0,90% | 36,00 |
| 08.10.2020 | 336,00 | 338,45 | 329,45 | 329,50 | -1,63% | 8,00 |
| 07.10.2020 | 321,20 | 335,23 | 320,55 | 334,95 | 4,91% | 47,00 |
| 06.10.2020 | 324,85 | 330,17 | 317,83 | 319,27 | -1,64% | 201,00 |
| 05.10.2020 | 330,55 | 331,65 | 321,63 | 324,60 | -1,23% | 15,00 |
| 02.10.2020 | 343,65 | 346,88 | 324,00 | 328,65 | -6,85% | 141,00 |
| 01.10.2020 | 353,95 | 357,52 | 349,10 | 352,80 | 0,29% | 24,00 |
| 30.09.2020 | 339,73 | 354,38 | 339,30 | 351,77 | 2,57% | 358,00 |
| 29.09.2020 | 344,27 | 348,95 | 341,33 | 342,95 | 0,04% | 24,00 |
| 28.09.2020 | 348,70 | 349,98 | 332,15 | 342,80 | -0,82% | 17,00 |
| 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 |