Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 396,42 | 402,46 | 394,01 | 397,76 | 0,59% | - |
25.02.2021 | 398,52 | 402,48 | 390,44 | 395,44 | -2,55% | - |
24.02.2021 | 400,80 | 407,39 | 400,64 | 405,78 | -0,20% | - |
23.02.2021 | 401,72 | 409,80 | 396,48 | 406,60 | -1,31% | - |
22.02.2021 | 417,85 | 417,85 | 409,45 | 412,00 | -1,64% | - |
19.02.2021 | 407,20 | 423,51 | 406,55 | 418,86 | 2,00% | - |
18.02.2021 | 404,22 | 413,41 | 402,89 | 410,64 | -0,81% | - |
17.02.2021 | 406,80 | 417,35 | 405,97 | 413,99 | 2,48% | - |
16.02.2021 | 403,06 | 408,22 | 401,35 | 403,98 | -2,16% | - |
12.02.2021 | 390,95 | 414,31 | 389,10 | 412,89 | 0,43% | - |
11.02.2021 | 403,29 | 411,45 | 400,18 | 411,13 | 2,94% | - |
10.02.2021 | 399,91 | 403,70 | 396,54 | 399,37 | -0,46% | - |
09.02.2021 | 405,45 | 405,45 | 394,55 | 401,23 | -0,50% | - |
08.02.2021 | 410,09 | 410,14 | 402,69 | 403,26 | -1,92% | - |
05.02.2021 | 408,41 | 412,27 | 407,77 | 411,14 | 2,01% | - |
04.02.2021 | 396,83 | 408,24 | 0,00 | 403,05 | 2,84% | - |
03.02.2021 | 386,61 | 394,83 | 383,83 | 391,92 | -0,71% | - |
02.02.2021 | 400,33 | 401,97 | 0,00 | 394,70 | 3,12% | - |
01.02.2021 | 382,34 | 386,61 | 0,00 | 382,77 | 2,00% | - |
29.01.2021 | 373,75 | 379,02 | 0,00 | 375,26 | 2,31% | - |
28.01.2021 | 362,67 | 368,94 | 359,79 | 366,80 | 5,01% | - |
27.01.2021 | 358,17 | 361,33 | 348,59 | 349,30 | -3,37% | - |
26.01.2021 | 368,81 | 369,63 | 360,27 | 361,49 | -3,95% | - |
25.01.2021 | 376,50 | 377,20 | 364,72 | 376,35 | 1,38% | - |
22.01.2021 | 368,14 | 372,70 | 367,67 | 371,22 | 1,03% | - |
21.01.2021 | 364,89 | 370,97 | 362,43 | 367,44 | 0,85% | - |
20.01.2021 | 364,34 | 364,34 | 364,34 | 364,34 | 1,63% | - |
19.01.2021 | 356,47 | 359,77 | 354,61 | 358,51 | 1,33% | - |
15.01.2021 | 351,17 | 356,64 | 348,29 | 353,80 | 0,68% | - |
14.01.2021 | 356,26 | 357,77 | 350,26 | 351,41 | -3,06% | - |
13.01.2021 | 352,67 | 364,36 | 352,61 | 362,48 | 0,60% | - |
12.01.2021 | 363,62 | 364,07 | 356,41 | 360,31 | -2,60% | - |
11.01.2021 | 369,82 | 370,00 | 369,82 | 369,92 | -4,75% | - |
08.01.2021 | 391,57 | 393,01 | 381,49 | 388,38 | -0,06% | - |
07.01.2021 | 381,90 | 389,52 | 380,57 | 388,60 | 3,14% | - |
06.01.2021 | 381,23 | 384,80 | 376,03 | 376,75 | 2,05% | - |
05.01.2021 | 359,29 | 370,70 | 358,64 | 369,17 | 2,98% | - |
04.01.2021 | 368,69 | 369,05 | 351,55 | 358,50 | -3,10% | - |
31.12.2020 | 365,82 | 370,72 | 363,60 | 369,98 | 2,04% | - |
30.12.2020 | 360,08 | 363,17 | 354,73 | 362,61 | 1,60% | - |
29.12.2020 | 355,61 | 358,11 | 352,61 | 356,89 | -1,53% | - |
28.12.2020 | 354,52 | 365,37 | 354,02 | 362,44 | 1,56% | - |
24.12.2020 | 355,30 | 356,94 | 349,10 | 356,88 | 0,00% | - |
23.12.2020 | 356,67 | 363,63 | 356,25 | 356,89 | 0,87% | - |
22.12.2020 | 347,55 | 354,14 | 345,79 | 353,80 | 1,45% | - |
21.12.2020 | 348,74 | 351,50 | 347,33 | 348,76 | -2,39% | - |
18.12.2020 | 359,44 | 361,67 | 348,83 | 357,32 | -0,19% | - |
17.12.2020 | 358,17 | 358,27 | 358,00 | 358,00 | -4,88% | - |
16.12.2020 | 350,95 | 376,36 | 342,92 | 376,36 | 9,24% | - |
15.12.2020 | 352,31 | 356,70 | 344,51 | 344,51 | -10,67% | - |
14.12.2020 | 353,29 | 385,67 | 348,29 | 385,67 | 10,87% | - |
11.12.2020 | 347,47 | 386,43 | 347,47 | 347,86 | -2,12% | - |
10.12.2020 | 347,45 | 355,39 | 345,03 | 355,39 | -6,28% | - |
09.12.2020 | 344,61 | 379,20 | 329,70 | 379,20 | 8,77% | - |
08.12.2020 | 334,53 | 348,63 | 0,00 | 348,63 | 4,04% | - |
07.12.2020 | 344,51 | 344,52 | 329,52 | 335,10 | -3,51% | - |
04.12.2020 | 343,05 | 357,83 | 339,39 | 347,30 | 26,88% | - |
03.12.2020 | 344,02 | 347,30 | 273,73 | 273,73 | -15,13% | - |
02.12.2020 | 329,96 | 338,41 | 322,51 | 322,51 | -1,35% | - |
01.12.2020 | 324,38 | 333,10 | 320,22 | 326,93 | 2,08% | - |
30.11.2020 | 319,20 | 334,93 | 316,20 | 320,27 | 1,42% | - |
27.11.2020 | 314,57 | 320,61 | 310,67 | 315,79 | 1,02% | - |
25.11.2020 | 312,55 | 312,67 | 312,55 | 312,61 | -0,30% | - |
24.11.2020 | 314,23 | 316,83 | 312,54 | 313,55 | -2,27% | - |
23.11.2020 | 315,96 | 321,41 | 314,47 | 320,82 | 1,61% | - |
20.11.2020 | 327,28 | 327,82 | 315,42 | 315,73 | -4,49% | - |
19.11.2020 | 330,73 | 330,76 | 330,58 | 330,58 | 0,38% | - |
18.11.2020 | 329,20 | 332,82 | 327,66 | 329,33 | -1,55% | - |
17.11.2020 | 335,78 | 338,78 | 333,20 | 334,50 | -1,55% | - |
16.11.2020 | 339,27 | 344,02 | 339,25 | 339,77 | 1,08% | - |
13.11.2020 | 344,56 | 346,86 | 334,89 | 336,14 | -0,13% | - |
12.11.2020 | 353,42 | 354,44 | 334,11 | 336,58 | -3,10% | - |
11.11.2020 | 344,77 | 352,60 | 341,71 | 347,36 | 2,40% | - |
10.11.2020 | 332,89 | 341,35 | 326,36 | 339,21 | -1,71% | - |
09.11.2020 | 357,39 | 364,42 | 0,00 | 345,12 | -4,62% | - |
06.11.2020 | 353,07 | 380,34 | 351,04 | 361,85 | 1,29% | - |
05.11.2020 | 353,80 | 366,55 | 353,69 | 357,25 | 3,63% | - |
04.11.2020 | 341,77 | 345,76 | 335,64 | 344,73 | 3,72% | - |
03.11.2020 | 328,09 | 333,54 | 322,67 | 332,36 | 7,86% | - |
02.11.2020 | 321,39 | 322,68 | 306,04 | 308,14 | -3,39% | - |
30.10.2020 | 332,73 | 333,90 | 317,35 | 318,95 | -5,02% | - |
29.10.2020 | 0,00 | 341,64 | 0,00 | 335,82 | -4,00% | - |
28.10.2020 | 349,94 | 356,57 | 330,73 | 349,82 | -8,20% | - |
27.10.2020 | 381,07 | 381,07 | 381,07 | 381,07 | -8,87% | - |
26.10.2020 | 411,31 | 418,89 | 406,77 | 418,16 | 1,78% | - |
23.10.2020 | 405,88 | 411,13 | 401,45 | 410,85 | 3,84% | - |
22.10.2020 | 394,38 | 397,63 | 389,48 | 395,64 | 2,08% | - |
21.10.2020 | 0,00 | 395,52 | 0,00 | 387,59 | -1,20% | - |
20.10.2020 | 400,11 | 404,47 | 389,46 | 392,30 | -1,39% | - |
19.10.2020 | 0,00 | 410,28 | 0,00 | 397,81 | -1,82% | - |
16.10.2020 | 413,92 | 418,20 | 404,37 | 405,19 | 1,43% | - |
15.10.2020 | 395,45 | 400,50 | 393,28 | 399,49 | 1,32% | - |
14.10.2020 | 398,86 | 401,92 | 0,00 | 394,30 | -1,69% | - |
13.10.2020 | 400,32 | 402,90 | 394,39 | 401,08 | 1,75% | - |
12.10.2020 | 389,39 | 401,74 | 389,22 | 394,17 | 2,11% | - |
09.10.2020 | 392,92 | 394,54 | 385,21 | 386,02 | -0,37% | - |
08.10.2020 | 392,48 | 396,04 | 387,01 | 387,44 | -1,63% | - |
07.10.2020 | 380,91 | 394,43 | 380,91 | 393,85 | 5,08% | - |
06.10.2020 | 383,63 | 389,45 | 0,00 | 374,80 | -2,04% | - |
05.10.2020 | 0,00 | 389,72 | 0,00 | 382,60 | -0,65% | - |