Börse:
235,825€
4,22%
Echtzeit-Aktienkurs DexCom
Bid:
234,900€
Ask:
236,750€
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 223,10 | 243,18 | 218,25 | 235,83 | 4,22% | 16,00 |
| 26.03.2020 | 216,60 | 231,18 | 214,70 | 226,27 | 3,02% | 120,00 |
| 25.03.2020 | 220,65 | 234,23 | 214,75 | 219,65 | 0,51% | - |
| 24.03.2020 | 205,52 | 221,68 | 199,66 | 218,52 | 11,02% | 10,00 |
| 23.03.2020 | 187,39 | 204,55 | 183,50 | 196,83 | 0,57% | 10,00 |
| 20.03.2020 | 196,77 | 207,08 | 193,75 | 195,72 | 0,34% | - |
| 19.03.2020 | 176,01 | 205,10 | 174,56 | 195,06 | 10,51% | 200,00 |
| 18.03.2020 | 173,85 | 208,25 | 169,01 | 176,51 | -2,48% | 75,00 |
| 17.03.2020 | 168,44 | 184,73 | 167,65 | 180,99 | -2,38% | 2,00 |
| 16.03.2020 | 211,65 | 211,90 | 181,08 | 185,41 | -15,92% | - |
| 13.03.2020 | 225,93 | 234,00 | 198,33 | 220,52 | -1,90% | 7,00 |
| 12.03.2020 | 214,65 | 228,23 | 191,81 | 224,80 | -0,01% | 15,00 |
| 11.03.2020 | 238,65 | 243,45 | 217,52 | 224,83 | -9,33% | 134,00 |
| 10.03.2020 | 243,30 | 249,65 | 231,93 | 247,95 | 6,45% | 9,00 |
| 09.03.2020 | 239,93 | 244,00 | 232,25 | 232,93 | -7,90% | 10,00 |
| 06.03.2020 | 253,80 | 254,60 | 245,00 | 252,90 | -1,28% | 28,00 |
| 05.03.2020 | 255,93 | 260,30 | 250,05 | 256,17 | 0,46% | 26,00 |
| 04.03.2020 | 248,70 | 255,18 | 245,33 | 255,00 | 4,19% | - |
| 03.03.2020 | 254,90 | 261,00 | 239,70 | 244,75 | -4,52% | 3,00 |
| 02.03.2020 | 251,58 | 257,42 | 244,63 | 256,33 | 3,05% | 37,00 |
| 28.02.2020 | 251,25 | 253,90 | 230,00 | 248,75 | -3,13% | 66,00 |
| 27.02.2020 | 252,80 | 267,67 | 245,25 | 256,80 | 0,39% | 131,00 |
| 26.02.2020 | 261,60 | 273,35 | 252,73 | 255,80 | -1,91% | 201,00 |
| 25.02.2020 | 273,55 | 277,88 | 256,40 | 260,77 | -3,97% | 59,00 |
| 24.02.2020 | 271,02 | 272,15 | 254,20 | 271,55 | 1,23% | 245,00 |
| 21.02.2020 | 279,20 | 282,65 | 263,75 | 268,25 | -4,43% | 129,00 |
| 20.02.2020 | 270,20 | 284,25 | 266,50 | 280,67 | 4,08% | 122,00 |
| 19.02.2020 | 275,50 | 279,40 | 267,75 | 269,67 | -1,65% | 67,00 |
| 18.02.2020 | 262,15 | 276,00 | 260,92 | 274,20 | 4,60% | 89,00 |
| 17.02.2020 | 261,95 | 263,33 | 261,38 | 262,15 | 0,21% | 70,00 |
| 14.02.2020 | 248,10 | 270,15 | 247,90 | 261,60 | 12,24% | 126,00 |
| 13.02.2020 | 225,58 | 234,80 | 223,45 | 233,08 | 2,93% | 164,00 |
| 12.02.2020 | 227,83 | 229,85 | 223,48 | 226,45 | -0,25% | 2,00 |
| 11.02.2020 | 226,98 | 227,68 | 222,52 | 227,02 | 0,38% | 196,00 |
| 10.02.2020 | 219,60 | 226,60 | 218,88 | 226,18 | 3,15% | 2,00 |
| 07.02.2020 | 217,77 | 219,95 | 214,40 | 219,27 | 0,65% | 54,00 |
| 06.02.2020 | 218,18 | 220,73 | 216,33 | 217,85 | 0,36% | 1,00 |
| 05.02.2020 | 220,77 | 224,33 | 215,83 | 217,08 | -1,51% | 2,00 |
| 04.02.2020 | 216,43 | 222,15 | 215,55 | 220,40 | 2,83% | 29,00 |
| 03.02.2020 | 218,38 | 220,55 | 213,75 | 214,33 | -1,45% | - |
| 31.01.2020 | 216,58 | 223,30 | 215,52 | 217,48 | 0,51% | 10,00 |
| 30.01.2020 | 215,05 | 217,30 | 210,33 | 216,38 | -0,16% | - |
| 29.01.2020 | 213,88 | 218,50 | 211,60 | 216,73 | 1,77% | 6,00 |
| 28.01.2020 | 215,02 | 217,55 | 212,55 | 212,95 | -0,27% | - |
| 27.01.2020 | 210,10 | 214,80 | 205,65 | 213,52 | 0,66% | 22,00 |
| 24.01.2020 | 213,48 | 216,02 | 211,35 | 212,13 | -0,47% | 20,00 |
| 23.01.2020 | 211,95 | 215,10 | 209,35 | 213,13 | 0,33% | 2,00 |
| 22.01.2020 | 209,95 | 216,05 | 209,27 | 212,43 | 1,68% | 1,00 |
| 21.01.2020 | 207,15 | 212,48 | 206,77 | 208,93 | 0,40% | - |
| 20.01.2020 | 207,98 | 208,77 | 207,95 | 208,10 | -0,01% | 1,00 |
| 17.01.2020 | 211,75 | 214,05 | 207,65 | 208,13 | -1,06% | 18,00 |
| 16.01.2020 | 210,83 | 212,98 | 206,83 | 210,35 | 0,05% | 37,00 |
| 15.01.2020 | 210,95 | 212,70 | 206,05 | 210,25 | -0,34% | 27,00 |
| 14.01.2020 | 211,73 | 217,35 | 210,15 | 210,98 | -0,31% | 21,00 |
| 13.01.2020 | 213,75 | 216,08 | 201,30 | 211,63 | -0,95% | 69,00 |
| 10.01.2020 | 215,98 | 217,90 | 212,18 | 213,65 | -0,84% | 34,00 |
| 09.01.2020 | 210,88 | 216,88 | 208,27 | 215,45 | 2,61% | 3,00 |
| 08.01.2020 | 201,93 | 212,10 | 201,88 | 209,98 | 0,88% | - |
| 07.01.2020 | 202,20 | 210,45 | 201,88 | 208,15 | 3,11% | 66,00 |
| 06.01.2020 | 196,21 | 203,02 | 193,71 | 201,88 | 3,09% | 79,00 |
| 03.01.2020 | 196,23 | 196,58 | 193,31 | 195,83 | -0,22% | 1,00 |
| 02.01.2020 | 195,20 | 199,03 | 191,12 | 196,27 | 0,73% | 55,00 |
| 30.12.2019 | 194,77 | 195,20 | 193,81 | 194,85 | -0,16% | - |
| 27.12.2019 | 193,58 | 196,12 | 192,03 | 195,17 | 0,03% | 15,00 |
| 23.12.2019 | 192,65 | 196,27 | 191,48 | 195,12 | 1,31% | 100,00 |
| 20.12.2019 | 194,58 | 197,19 | 190,04 | 192,60 | -0,89% | - |
| 19.12.2019 | 196,47 | 198,61 | 193,25 | 194,32 | -1,15% | 20,00 |
| 18.12.2019 | 195,09 | 198,86 | 194,38 | 196,59 | 0,88% | 14,00 |
| 17.12.2019 | 190,58 | 195,32 | 187,22 | 194,88 | 2,36% | - |
| 16.12.2019 | 183,23 | 191,09 | 183,14 | 190,38 | 3,76% | 3,00 |
| 13.12.2019 | 181,76 | 185,34 | 179,56 | 183,48 | 1,14% | 15,00 |
| 12.12.2019 | 191,09 | 191,38 | 181,11 | 181,41 | -4,84% | 27,00 |
| 11.12.2019 | 194,70 | 195,36 | 189,97 | 190,63 | -1,76% | 21,00 |
| 10.12.2019 | 199,94 | 200,80 | 193,42 | 194,05 | -2,82% | 38,00 |
| 09.12.2019 | 203,13 | 205,50 | 199,68 | 199,69 | -1,73% | - |
| 06.12.2019 | 204,58 | 207,75 | 202,20 | 203,20 | -0,51% | 5,00 |
| 05.12.2019 | 206,83 | 209,02 | 204,23 | 204,25 | -1,36% | - |
| 04.12.2019 | 206,43 | 208,48 | 203,77 | 207,08 | 0,31% | - |
| 03.12.2019 | 202,38 | 207,30 | 197,78 | 206,43 | 2,15% | - |
| 02.12.2019 | 207,15 | 207,15 | 193,92 | 202,08 | -2,04% | - |
| 29.11.2019 | 207,18 | 208,43 | 205,02 | 206,27 | -0,42% | 17,00 |
| 28.11.2019 | 206,68 | 207,65 | 206,50 | 207,15 | 0,16% | - |
| 27.11.2019 | 203,73 | 208,00 | 203,33 | 206,83 | 1,81% | 14,00 |
| 26.11.2019 | 205,93 | 207,80 | 202,55 | 203,15 | -1,41% | 3,00 |
| 25.11.2019 | 201,73 | 206,73 | 201,13 | 206,05 | 2,33% | 4,00 |
| 22.11.2019 | 197,81 | 202,85 | 196,17 | 201,35 | 1,72% | 14,00 |
| 21.11.2019 | 199,59 | 200,68 | 194,48 | 197,94 | -0,86% | 6,00 |
| 20.11.2019 | 196,07 | 201,52 | 195,77 | 199,66 | 1,62% | - |
| 19.11.2019 | 193,23 | 197,68 | 192,11 | 196,49 | 1,77% | 1,00 |
| 18.11.2019 | 188,46 | 193,51 | 188,30 | 193,08 | 2,46% | 42,00 |
| 15.11.2019 | 185,20 | 188,45 | 183,04 | 188,44 | 2,49% | 53,00 |
| 14.11.2019 | 184,55 | 187,64 | 180,83 | 183,87 | -0,20% | - |
| 13.11.2019 | 186,89 | 187,93 | 182,10 | 184,24 | -1,60% | 25,00 |
| 12.11.2019 | 186,72 | 189,12 | 184,22 | 187,23 | 0,47% | 5,00 |
| 11.11.2019 | 179,37 | 186,62 | 176,60 | 186,36 | 3,56% | 56,00 |
| 08.11.2019 | 176,06 | 180,95 | 175,33 | 179,95 | 2,03% | 225,00 |
| 07.11.2019 | 165,59 | 181,49 | 158,49 | 176,37 | 27,73% | 367,00 |
| 06.11.2019 | 138,65 | 141,86 | 137,67 | 138,08 | -0,32% | 16,00 |
| 05.11.2019 | 142,73 | 144,06 | 135,92 | 138,52 | -2,67% | - |
| 04.11.2019 | 141,06 | 143,14 | 139,91 | 142,32 | 1,17% | - |