Börse:
365,036$
2,31%
Echtzeit-Aktienkurs DexCom
Bid:
362,997$
Ask:
367,074$
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 361,51 | 367,45 | 347,23 | 364,09 | 2,19% | 738.986,00 |
| 04.03.2021 | 367,88 | 371,78 | 352,14 | 356,27 | -3,37% | 962.548,00 |
| 03.03.2021 | 386,79 | 386,79 | 364,60 | 368,70 | -5,92% | 1.295.288,00 |
| 02.03.2021 | 396,00 | 398,46 | 387,16 | 391,91 | -1,34% | 634.200,00 |
| 01.03.2021 | 398,74 | 401,46 | 392,79 | 397,25 | -0,13% | 713.841,00 |
| 26.02.2021 | 396,79 | 402,49 | 386,37 | 397,78 | 0,58% | 683.251,00 |
| 25.02.2021 | 405,64 | 405,82 | 390,67 | 395,47 | -2,51% | 624.365,00 |
| 24.02.2021 | 403,18 | 407,33 | 399,73 | 405,64 | -0,28% | 589.075,00 |
| 23.02.2021 | 406,98 | 411,73 | 396,49 | 406,78 | -1,28% | 786.600,00 |
| 22.02.2021 | 416,75 | 422,26 | 408,80 | 412,06 | -1,64% | 647.108,00 |
| 19.02.2021 | 411,86 | 423,40 | 406,54 | 418,94 | 1,97% | 957.172,00 |
| 18.02.2021 | 412,42 | 413,42 | 402,64 | 410,84 | -0,79% | 603.538,00 |
| 17.02.2021 | 406,28 | 417,29 | 400,19 | 414,12 | 0,38% | 651.661,00 |
| 16.02.2021 | 387,98 | 414,34 | 381,05 | 412,56 | 0,00% | 1.300,00 |
| 12.02.2021 | 387,98 | 414,34 | 381,05 | 412,56 | 0,58% | 1.925.259,00 |
| 11.02.2021 | 404,62 | 411,06 | 399,15 | 410,20 | 2,69% | 686.824,00 |
| 10.02.2021 | 406,43 | 406,43 | 396,18 | 399,44 | -0,40% | 696.058,00 |
| 09.02.2021 | 405,75 | 408,00 | 397,81 | 401,03 | -0,56% | 766.114,00 |
| 08.02.2021 | 414,78 | 415,00 | 402,61 | 403,30 | -1,88% | 870.500,00 |
| 05.02.2021 | 408,02 | 412,24 | 404,00 | 411,03 | 1,93% | 553.607,00 |
| 04.02.2021 | 395,48 | 408,10 | 392,84 | 403,25 | 2,95% | 803.609,00 |
| 03.02.2021 | 392,47 | 395,00 | 383,06 | 391,69 | -0,75% | 738.033,00 |
| 02.02.2021 | 387,23 | 401,65 | 385,20 | 394,63 | 3,14% | 864.980,00 |
| 01.02.2021 | 376,35 | 386,59 | 373,00 | 382,62 | 2,07% | 723.454,00 |
| 29.01.2021 | 362,57 | 379,06 | 359,80 | 374,85 | 2,17% | 1.067.795,00 |
| 28.01.2021 | 353,29 | 368,97 | 350,50 | 366,89 | 4,93% | 922.753,00 |
| 27.01.2021 | 359,70 | 361,21 | 349,00 | 349,64 | -3,26% | 1.035.821,00 |
| 26.01.2021 | 377,69 | 377,84 | 360,26 | 361,42 | -3,98% | 893.540,00 |
| 25.01.2021 | 373,55 | 378,00 | 364,46 | 376,39 | 1,69% | 567.887,00 |
| 22.01.2021 | 367,63 | 373,99 | 365,28 | 370,12 | 0,71% | 424.273,00 |
| 21.01.2021 | 366,70 | 370,79 | 361,70 | 367,50 | 0,93% | 689.347,00 |
| 20.01.2021 | 359,43 | 367,29 | 357,96 | 364,12 | 1,81% | 1.168.430,00 |
| 19.01.2021 | 358,49 | 360,05 | 348,02 | 357,64 | 0,97% | 794.548,00 |
| 15.01.2021 | 352,23 | 356,75 | 347,59 | 354,20 | 0,60% | 752.952,00 |
| 14.01.2021 | 362,18 | 364,27 | 350,04 | 352,08 | -2,89% | 890.619,00 |
| 13.01.2021 | 359,92 | 364,44 | 347,88 | 362,55 | 0,66% | 986.825,00 |
| 12.01.2021 | 371,37 | 371,51 | 356,26 | 360,17 | -2,82% | 1.135.579,00 |
| 11.01.2021 | 373,99 | 375,50 | 363,17 | 370,64 | -4,50% | 1.444.352,00 |
| 08.01.2021 | 389,27 | 396,98 | 381,27 | 388,09 | 0,24% | 1.277.668,00 |
| 07.01.2021 | 376,70 | 389,60 | 376,70 | 387,16 | 2,99% | 1.199.732,00 |
| 06.01.2021 | 370,97 | 384,51 | 366,69 | 375,92 | 1,94% | 1.908.210,00 |
| 05.01.2021 | 358,04 | 370,59 | 355,22 | 368,75 | 3,08% | 712.694,00 |
| 04.01.2021 | 366,07 | 369,47 | 351,84 | 357,74 | -3,24% | 1.020.001,00 |
| 31.12.2020 | 364,95 | 370,64 | 361,55 | 369,72 | 1,92% | 808.373,00 |
| 30.12.2020 | 359,76 | 363,15 | 354,04 | 362,77 | 1,64% | 623.438,00 |
| 29.12.2020 | 367,67 | 368,69 | 352,55 | 356,90 | -1,49% | 493.412,00 |
| 28.12.2020 | 355,39 | 365,38 | 352,37 | 362,31 | 2,05% | 1.004.549,00 |
| 24.12.2020 | 356,54 | 358,28 | 351,72 | 355,02 | -0,27% | 282.451,00 |
| 23.12.2020 | 357,17 | 364,99 | 355,98 | 355,99 | 0,50% | 612.582,00 |
| 22.12.2020 | 348,95 | 354,25 | 345,43 | 354,23 | 1,54% | 701.968,00 |
| 21.12.2020 | 352,67 | 354,93 | 346,64 | 348,85 | -2,71% | 870.135,00 |
| 18.12.2020 | 361,46 | 365,50 | 353,48 | 358,57 | 0,18% | 1.247.981,00 |
| 17.12.2020 | 355,37 | 359,55 | 352,54 | 357,91 | 1,58% | 661.484,00 |
| 16.12.2020 | 352,20 | 356,82 | 348,88 | 352,35 | -0,53% | 821.108,00 |
| 15.12.2020 | 356,65 | 357,38 | 345,00 | 354,21 | 0,18% | 1.279.015,00 |
| 14.12.2020 | 349,15 | 358,94 | 348,04 | 353,59 | 1,69% | 1.547.592,00 |
| 11.12.2020 | 342,45 | 351,50 | 341,73 | 347,71 | 0,15% | 1.078.294,00 |
| 10.12.2020 | 332,00 | 349,43 | 330,09 | 347,19 | 4,14% | 1.420.237,00 |
| 09.12.2020 | 347,81 | 349,50 | 329,60 | 333,39 | -4,24% | 1.609.459,00 |
| 08.12.2020 | 338,45 | 348,28 | 333,33 | 348,16 | 3,19% | 878.942,00 |
| 07.12.2020 | 350,74 | 353,83 | 335,94 | 337,40 | -3,05% | 881.658,00 |
| 04.12.2020 | 343,52 | 349,96 | 338,16 | 348,03 | 4,45% | 1.167.344,00 |
| 03.12.2020 | 326,68 | 333,86 | 322,62 | 333,20 | 0,00% | 1.215,00 |
| 02.12.2020 | 326,68 | 333,86 | 322,62 | 333,20 | 1,67% | 1.116.893,00 |
| 01.12.2020 | 321,35 | 329,11 | 319,17 | 327,72 | 2,52% | 1.557.238,00 |
| 30.11.2020 | 317,57 | 321,93 | 313,38 | 319,68 | 0,46% | 2.212.324,00 |
| 27.11.2020 | 317,63 | 319,66 | 312,01 | 318,21 | 1,81% | 586.121,00 |
| 25.11.2020 | 315,08 | 320,14 | 311,01 | 312,55 | -0,25% | 817.837,00 |
| 24.11.2020 | 323,00 | 323,00 | 312,52 | 313,32 | -2,42% | 975.237,00 |
| 23.11.2020 | 318,99 | 325,00 | 314,63 | 321,09 | 1,65% | 1.299.676,00 |
| 20.11.2020 | 331,15 | 332,28 | 315,54 | 315,87 | -4,47% | 1.659.050,00 |
| 19.11.2020 | 326,90 | 334,40 | 324,27 | 330,64 | 0,43% | 851.814,00 |
| 18.11.2020 | 335,25 | 335,83 | 327,57 | 329,21 | -1,54% | 834.593,00 |
| 17.11.2020 | 336,85 | 338,65 | 333,24 | 334,35 | -1,67% | 843.601,00 |
| 16.11.2020 | 336,40 | 344,46 | 332,95 | 340,03 | 1,08% | 803.506,00 |
| 13.11.2020 | 342,82 | 346,59 | 334,67 | 336,40 | -0,09% | 640.403,00 |
| 12.11.2020 | 348,47 | 359,28 | 334,02 | 336,70 | -3,11% | 1.263.070,00 |
| 11.11.2020 | 342,85 | 352,48 | 340,50 | 347,50 | 2,35% | 908.372,00 |
| 10.11.2020 | 336,21 | 341,26 | 326,86 | 339,53 | -1,25% | 1.055.709,00 |
| 09.11.2020 | 361,33 | 366,04 | 343,10 | 343,84 | -4,84% | 1.193.054,00 |
| 06.11.2020 | 356,38 | 365,06 | 349,10 | 361,32 | 1,75% | 927.314,00 |
| 05.11.2020 | 353,82 | 366,25 | 349,81 | 355,11 | 3,08% | 1.405.759,00 |
| 04.11.2020 | 346,01 | 350,36 | 335,30 | 344,50 | 3,84% | 1.393.388,00 |
| 03.11.2020 | 315,01 | 333,50 | 315,01 | 331,77 | 6,34% | 1.222.739,00 |
| 02.11.2020 | 328,54 | 328,54 | 305,63 | 312,00 | -2,37% | 1.816.224,00 |
| 30.10.2020 | 336,74 | 338,00 | 317,50 | 319,58 | -4,69% | 2.224.261,00 |
| 29.10.2020 | 352,76 | 354,39 | 332,37 | 335,29 | -3,96% | 2.350.507,00 |
| 28.10.2020 | 366,34 | 368,00 | 330,62 | 349,12 | -8,28% | 5.711.068,00 |
| 27.10.2020 | 395,23 | 398,00 | 380,11 | 380,63 | -8,94% | 2.881.437,00 |
| 26.10.2020 | 405,66 | 418,99 | 403,50 | 418,00 | 1,70% | 897.244,00 |
| 23.10.2020 | 398,00 | 411,21 | 396,97 | 411,00 | 3,84% | 548.242,00 |
| 22.10.2020 | 386,50 | 398,25 | 385,86 | 395,80 | 2,05% | 464.495,00 |
| 21.10.2020 | 393,89 | 396,80 | 385,09 | 387,84 | -2,43% | 764.008,00 |
| 20.10.2020 | 403,61 | 410,00 | 395,02 | 397,50 | 0,00% | 936,00 |
| 19.10.2020 | 403,61 | 410,00 | 395,02 | 397,50 | -1,85% | 943.442,00 |
| 16.10.2020 | 403,20 | 417,99 | 398,94 | 405,00 | 1,36% | 838.540,00 |
| 15.10.2020 | 391,07 | 400,46 | 388,53 | 399,58 | 1,41% | 1.058.365,00 |
| 14.10.2020 | 400,34 | 403,27 | 390,34 | 394,01 | -1,73% | 557.065,00 |
| 13.10.2020 | 398,50 | 402,90 | 394,50 | 400,94 | 1,71% | 614.250,00 |
| 12.10.2020 | 392,52 | 401,83 | 388,02 | 394,18 | 2,12% | 932.722,00 |