Börse:
460,102$
2,57%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
457,672$
Ask:
462,532$
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 449,05 | 460,35 | 448,32 | 460,11 | 2,57% | - |
| 27.07.2021 | 452,29 | 454,58 | 445,27 | 448,58 | -0,88% | 479.214,00 |
| 26.07.2021 | 458,79 | 458,79 | 450,73 | 452,58 | -1,77% | 386.768,00 |
| 23.07.2021 | 452,65 | 463,22 | 450,37 | 460,72 | 2,18% | 609.466,00 |
| 22.07.2021 | 448,76 | 452,76 | 446,14 | 450,89 | 0,87% | 345.121,00 |
| 21.07.2021 | 449,49 | 449,80 | 437,00 | 446,98 | -0,16% | 430.964,00 |
| 20.07.2021 | 434,88 | 451,33 | 431,15 | 447,70 | 2,91% | 788.627,00 |
| 19.07.2021 | 444,12 | 451,47 | 431,96 | 435,05 | -3,04% | 786.372,00 |
| 16.07.2021 | 442,55 | 451,43 | 440,97 | 448,69 | 1,65% | 682.790,00 |
| 15.07.2021 | 438,94 | 442,17 | 433,91 | 441,42 | 0,21% | 545.247,00 |
| 14.07.2021 | 448,49 | 449,74 | 438,85 | 440,49 | -1,32% | 520.578,00 |
| 13.07.2021 | 445,38 | 449,82 | 442,03 | 446,39 | 0,14% | 492.832,00 |
| 12.07.2021 | 445,42 | 448,86 | 441,53 | 445,77 | 1,14% | 375.504,00 |
| 09.07.2021 | 445,12 | 445,49 | 436,29 | 440,73 | -1,40% | 510.224,00 |
| 08.07.2021 | 440,63 | 447,33 | 435,42 | 446,97 | -0,12% | 631.169,00 |
| 07.07.2021 | 444,48 | 449,14 | 437,13 | 447,52 | 1,56% | 940.730,00 |
| 06.07.2021 | 432,05 | 442,60 | 428,13 | 440,65 | 2,10% | 546.898,00 |
| 02.07.2021 | 428,46 | 433,00 | 426,20 | 431,59 | 1,11% | 367.052,00 |
| 01.07.2021 | 424,99 | 428,02 | 420,74 | 426,84 | -0,04% | 548.927,00 |
| 30.06.2021 | 424,54 | 427,89 | 422,47 | 427,00 | 0,05% | 704.780,00 |
| 29.06.2021 | 425,75 | 427,37 | 418,60 | 426,80 | -0,08% | 691.474,00 |
| 28.06.2021 | 431,49 | 431,58 | 422,45 | 427,16 | -0,74% | 1.182.893,00 |
| 25.06.2021 | 425,60 | 430,48 | 419,63 | 430,36 | 1,26% | 3.361.624,00 |
| 24.06.2021 | 433,20 | 439,62 | 424,49 | 425,00 | -1,56% | 1.190.857,00 |
| 23.06.2021 | 427,85 | 433,10 | 423,26 | 431,72 | 0,98% | 595.660,00 |
| 22.06.2021 | 420,88 | 427,59 | 417,54 | 427,51 | 1,06% | 589.266,00 |
| 21.06.2021 | 418,29 | 424,28 | 407,62 | 423,03 | 1,13% | 641.459,00 |
| 18.06.2021 | 411,91 | 419,19 | 411,12 | 418,29 | 1,42% | 1.004.083,00 |
| 17.06.2021 | 402,82 | 417,42 | 400,08 | 412,45 | 2,15% | 756.171,00 |
| 16.06.2021 | 405,80 | 408,72 | 397,87 | 403,75 | -0,33% | 767.428,00 |
| 15.06.2021 | 410,00 | 415,61 | 404,00 | 405,10 | -0,98% | 620.937,00 |
| 14.06.2021 | 400,31 | 409,72 | 399,19 | 409,09 | 2,22% | 786.031,00 |
| 11.06.2021 | 401,09 | 401,91 | 396,52 | 400,19 | 0,30% | 610.413,00 |
| 10.06.2021 | 390,40 | 399,68 | 386,50 | 398,98 | 2,29% | 1.010.129,00 |
| 09.06.2021 | 395,00 | 398,15 | 389,57 | 390,03 | 0,02% | 428.246,00 |
| 08.06.2021 | 388,29 | 393,31 | 384,62 | 389,95 | 0,77% | 804.083,00 |
| 07.06.2021 | 384,01 | 392,21 | 380,76 | 386,98 | 1,06% | 467.233,00 |
| 04.06.2021 | 379,52 | 387,95 | 375,00 | 382,91 | 1,64% | 603.659,00 |
| 03.06.2021 | 366,99 | 378,87 | 366,99 | 376,74 | 1,55% | 702.092,00 |
| 02.06.2021 | 365,31 | 372,41 | 362,99 | 370,99 | 1,45% | 671.796,00 |
| 01.06.2021 | 371,20 | 374,33 | 361,58 | 365,67 | -1,01% | 661.566,00 |
| 28.05.2021 | 375,00 | 378,44 | 368,02 | 369,39 | 2,07% | 868.319,00 |
| 27.05.2021 | 353,62 | 363,00 | 348,08 | 361,91 | 2,04% | 842.636,00 |
| 26.05.2021 | 349,59 | 357,98 | 348,92 | 354,69 | 0,41% | 931.176,00 |
| 25.05.2021 | 354,79 | 359,22 | 352,83 | 353,25 | -0,60% | 614.754,00 |
| 24.05.2021 | 346,74 | 363,01 | 343,74 | 355,39 | 3,89% | 1.385.476,00 |
| 21.05.2021 | 344,59 | 351,50 | 341,56 | 342,09 | -0,64% | 630.531,00 |
| 20.05.2021 | 336,08 | 345,76 | 333,70 | 344,30 | 3,61% | 516.958,00 |
| 19.05.2021 | 323,47 | 332,90 | 323,00 | 332,29 | 0,66% | 550.281,00 |
| 18.05.2021 | 329,99 | 337,48 | 328,87 | 330,11 | 1,45% | 822.726,00 |
| 17.05.2021 | 331,20 | 333,68 | 321,93 | 325,40 | -2,36% | 811.963,00 |
| 14.05.2021 | 326,70 | 336,38 | 324,59 | 333,25 | 2,87% | 796.937,00 |
| 13.05.2021 | 336,34 | 338,00 | 318,45 | 323,96 | -2,85% | 1.245.820,00 |
| 12.05.2021 | 344,00 | 344,00 | 329,56 | 333,48 | -4,17% | 1.109.428,00 |
| 11.05.2021 | 337,52 | 354,98 | 336,18 | 348,00 | 1,55% | 1.563.729,00 |
| 10.05.2021 | 359,27 | 359,27 | 342,42 | 342,69 | -4,47% | 825.436,00 |
| 07.05.2021 | 362,57 | 370,38 | 358,50 | 358,74 | 0,39% | 709.354,00 |
| 06.05.2021 | 360,75 | 362,88 | 350,64 | 357,34 | -2,35% | 861.994,00 |
| 05.05.2021 | 371,99 | 374,14 | 360,75 | 365,94 | -1,48% | 816.218,00 |
| 04.05.2021 | 378,63 | 378,97 | 366,23 | 371,42 | -2,40% | 926.229,00 |
| 03.05.2021 | 386,10 | 386,55 | 375,50 | 380,57 | -1,43% | 930.581,00 |
| 30.04.2021 | 400,00 | 403,16 | 384,82 | 386,10 | -8,44% | 2.740.897,00 |
| 29.04.2021 | 428,00 | 428,94 | 418,65 | 421,70 | -0,96% | 699.782,00 |
| 28.04.2021 | 418,27 | 426,62 | 417,17 | 425,77 | 0,97% | 510.997,00 |
| 27.04.2021 | 416,84 | 423,00 | 416,84 | 421,70 | 0,70% | 755.691,00 |
| 26.04.2021 | 415,83 | 419,00 | 410,42 | 418,77 | 0,91% | 513.733,00 |
| 23.04.2021 | 408,55 | 416,59 | 408,00 | 415,00 | 1,13% | 408.262,00 |
| 22.04.2021 | 403,14 | 413,62 | 403,14 | 410,38 | 2,18% | 799.555,00 |
| 21.04.2021 | 391,33 | 403,60 | 388,75 | 401,62 | 3,27% | 567.958,00 |
| 20.04.2021 | 389,81 | 395,58 | 383,27 | 388,91 | -1,05% | 725.326,00 |
| 19.04.2021 | 396,60 | 399,01 | 391,64 | 393,04 | -1,75% | 381.331,00 |
| 16.04.2021 | 400,57 | 401,65 | 393,64 | 400,04 | 0,14% | 546.156,00 |
| 15.04.2021 | 394,31 | 401,06 | 392,93 | 399,49 | 2,15% | 524.157,00 |
| 14.04.2021 | 389,04 | 393,48 | 385,98 | 391,10 | 0,77% | 493.674,00 |
| 13.04.2021 | 384,30 | 390,19 | 382,74 | 388,10 | 0,25% | 472.428,00 |
| 12.04.2021 | 380,27 | 388,64 | 376,88 | 387,15 | 1,11% | 586.670,00 |
| 09.04.2021 | 378,40 | 383,17 | 373,10 | 382,89 | 1,19% | 431.213,00 |
| 08.04.2021 | 377,32 | 382,27 | 372,18 | 378,38 | 2,43% | 428.602,00 |
| 07.04.2021 | 373,57 | 373,69 | 366,59 | 369,40 | -0,97% | 449.916,00 |
| 06.04.2021 | 363,49 | 378,70 | 363,49 | 373,00 | 1,31% | 800.900,00 |
| 05.04.2021 | 367,50 | 369,17 | 361,54 | 368,16 | 0,73% | 457.778,00 |
| 01.04.2021 | 362,41 | 370,65 | 361,01 | 365,50 | 1,70% | 553.664,00 |
| 31.03.2021 | 350,00 | 363,50 | 348,00 | 359,39 | 3,51% | 724.736,00 |
| 30.03.2021 | 346,58 | 350,42 | 341,27 | 347,20 | -0,62% | 652.040,00 |
| 29.03.2021 | 352,88 | 354,85 | 345,30 | 349,37 | -0,95% | 624.420,00 |
| 26.03.2021 | 346,93 | 353,45 | 340,45 | 352,73 | 1,30% | 700.532,00 |
| 25.03.2021 | 355,79 | 357,41 | 340,33 | 348,19 | -2,12% | 881.746,00 |
| 24.03.2021 | 362,67 | 362,67 | 354,45 | 355,73 | -2,32% | 882.462,00 |
| 23.03.2021 | 352,88 | 366,70 | 352,88 | 364,17 | 1,21% | 866.331,00 |
| 22.03.2021 | 343,52 | 362,12 | 342,83 | 359,82 | 4,41% | 1.054.212,00 |
| 19.03.2021 | 339,69 | 347,72 | 337,88 | 344,63 | 1,62% | 931.018,00 |
| 18.03.2021 | 348,00 | 349,16 | 337,14 | 339,15 | -3,57% | 1.197.294,00 |
| 17.03.2021 | 353,56 | 353,56 | 341,16 | 351,70 | -0,83% | 1.030.771,00 |
| 16.03.2021 | 366,97 | 367,54 | 353,00 | 354,65 | -2,01% | 779.597,00 |
| 15.03.2021 | 353,76 | 362,98 | 351,04 | 361,93 | 1,17% | 821.818,00 |
| 12.03.2021 | 359,23 | 360,56 | 352,59 | 357,73 | -2,47% | 923.975,00 |
| 11.03.2021 | 355,86 | 367,11 | 354,97 | 366,78 | 2,92% | 607.571,00 |
| 10.03.2021 | 369,76 | 371,88 | 356,38 | 356,39 | -1,80% | 1.095.774,00 |
| 09.03.2021 | 356,94 | 365,39 | 356,94 | 362,94 | 3,09% | 831.878,00 |
| 08.03.2021 | 361,63 | 366,96 | 348,77 | 352,06 | -3,30% | 847.503,00 |