134,580$
-1,15%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 137,81 | 138,02 | 134,50 | 134,56 | -1,16% | 2.553.508,00 |
| 12.04.2024 | 138,02 | 138,77 | 134,28 | 136,14 | -2,48% | 2.413.463,00 |
| 11.04.2024 | 140,10 | 141,25 | 138,15 | 139,60 | -0,50% | 1.707.190,00 |
| 10.04.2024 | 138,81 | 140,65 | 137,42 | 140,30 | -0,11% | 1.335.071,00 |
| 09.04.2024 | 140,78 | 141,99 | 138,52 | 140,45 | 0,35% | 2.767.103,00 |
| 08.04.2024 | 139,53 | 140,91 | 137,47 | 139,96 | 0,74% | 2.020.063,00 |
| 05.04.2024 | 133,13 | 139,11 | 131,74 | 138,93 | 4,18% | 2.427.115,00 |
| 04.04.2024 | 139,56 | 139,71 | 133,23 | 133,35 | -3,73% | 2.131.660,00 |
| 03.04.2024 | 136,73 | 139,96 | 136,59 | 138,52 | 1,36% | 1.431.828,00 |
| 02.04.2024 | 136,33 | 137,99 | 135,21 | 136,66 | -0,93% | 1.911.080,00 |
| 01.04.2024 | 138,79 | 139,62 | 136,98 | 137,94 | -0,55% | 1.549.973,00 |
| 28.03.2024 | 139,98 | 140,80 | 138,52 | 138,70 | -0,57% | 2.519.944,00 |
| 27.03.2024 | 141,55 | 141,87 | 138,12 | 139,49 | -0,34% | 1.603.550,00 |
| 26.03.2024 | 140,69 | 142,00 | 138,50 | 139,96 | -0,10% | 2.304.627,00 |
| 25.03.2024 | 133,39 | 140,88 | 133,39 | 140,10 | 5,20% | 3.915.664,00 |
| 22.03.2024 | 133,54 | 134,38 | 131,36 | 133,18 | -0,17% | 1.426.253,00 |
| 21.03.2024 | 133,48 | 136,45 | 133,15 | 133,41 | 0,66% | 2.181.494,00 |
| 20.03.2024 | 134,87 | 135,81 | 131,31 | 132,54 | -1,21% | 1.661.801,00 |
| 19.03.2024 | 133,83 | 134,33 | 131,63 | 134,17 | -0,41% | 2.257.070,00 |
| 18.03.2024 | 131,68 | 135,58 | 131,51 | 134,72 | 3,27% | 2.646.161,00 |
| 15.03.2024 | 130,95 | 131,82 | 128,62 | 130,46 | 0,74% | 3.965.403,00 |
| 14.03.2024 | 132,44 | 133,00 | 128,72 | 129,50 | -1,66% | 2.556.236,00 |
| 13.03.2024 | 136,10 | 137,46 | 131,53 | 131,68 | -2,73% | 2.925.496,00 |
| 12.03.2024 | 133,00 | 136,73 | 130,74 | 135,38 | 1,76% | 2.901.723,00 |
| 11.03.2024 | 134,65 | 136,40 | 133,01 | 133,04 | -1,63% | 2.866.341,00 |
| 08.03.2024 | 134,00 | 136,25 | 132,33 | 135,25 | 1,51% | 3.761.934,00 |
| 07.03.2024 | 135,60 | 137,93 | 132,26 | 133,24 | -0,35% | 5.011.332,00 |
| 06.03.2024 | 126,10 | 133,94 | 124,12 | 133,71 | 9,80% | 8.426.592,00 |
| 05.03.2024 | 123,08 | 123,91 | 120,90 | 121,78 | -0,43% | 3.420.530,00 |
| 04.03.2024 | 121,76 | 124,30 | 120,51 | 122,30 | 0,46% | 3.467.293,00 |
| 01.03.2024 | 114,37 | 122,23 | 113,69 | 121,74 | 5,80% | 4.530.844,00 |
| 29.02.2024 | 115,09 | 115,56 | 114,03 | 115,07 | 0,77% | 3.517.714,00 |
| 28.02.2024 | 115,61 | 115,71 | 113,05 | 114,19 | -0,97% | 2.487.711,00 |
| 27.02.2024 | 116,25 | 116,42 | 114,55 | 115,31 | -0,74% | 1.964.046,00 |
| 26.02.2024 | 116,35 | 118,19 | 115,85 | 116,17 | -0,08% | 2.812.114,00 |
| 23.02.2024 | 117,13 | 118,49 | 116,01 | 116,26 | -1,06% | 6.214.003,00 |
| 22.02.2024 | 117,55 | 118,00 | 115,36 | 117,50 | 0,95% | 3.023.721,00 |
| 21.02.2024 | 117,00 | 117,96 | 115,30 | 116,40 | -1,25% | 2.401.662,00 |
| 20.02.2024 | 116,73 | 119,10 | 116,73 | 117,87 | 0,70% | 3.086.666,00 |
| 16.02.2024 | 116,83 | 118,81 | 116,32 | 117,05 | -0,56% | 3.971.529,00 |
| 15.02.2024 | 117,08 | 118,51 | 116,05 | 117,71 | 0,87% | 2.823.183,00 |
| 14.02.2024 | 117,03 | 117,70 | 114,96 | 116,70 | -0,26% | 2.838.545,00 |
| 13.02.2024 | 116,52 | 120,24 | 116,26 | 117,01 | -1,19% | 2.845.415,00 |
| 12.02.2024 | 119,53 | 120,50 | 117,14 | 118,42 | -1,70% | 5.223.164,00 |
| 09.02.2024 | 123,00 | 124,99 | 120,29 | 120,47 | -5,19% | 5.639.150,00 |
| 08.02.2024 | 127,20 | 127,37 | 125,21 | 127,06 | 0,36% | 3.754.272,00 |
| 07.02.2024 | 124,92 | 127,13 | 124,28 | 126,61 | 1,31% | 2.237.766,00 |
| 06.02.2024 | 121,81 | 124,98 | 120,43 | 124,97 | 3,09% | 1.722.296,00 |
| 05.02.2024 | 120,71 | 121,80 | 119,60 | 121,23 | 0,22% | 2.705.231,00 |
| 02.02.2024 | 122,21 | 122,45 | 119,63 | 120,96 | -1,34% | 2.559.747,00 |
| 01.02.2024 | 122,15 | 123,87 | 119,92 | 122,60 | 1,03% | 2.395.403,00 |
| 31.01.2024 | 121,23 | 123,06 | 120,12 | 121,35 | 0,46% | 2.368.499,00 |
| 30.01.2024 | 123,14 | 123,24 | 120,60 | 120,79 | -2,78% | 2.676.085,00 |
| 29.01.2024 | 121,88 | 124,26 | 119,55 | 124,25 | 1,88% | 2.315.934,00 |
| 26.01.2024 | 126,07 | 126,39 | 119,71 | 121,96 | -3,59% | 3.851.213,00 |
| 25.01.2024 | 129,14 | 129,39 | 125,24 | 126,51 | -0,66% | 1.475.103,00 |
| 24.01.2024 | 128,10 | 128,56 | 125,74 | 127,35 | 0,18% | 1.500.932,00 |
| 23.01.2024 | 129,15 | 129,32 | 125,39 | 127,12 | -1,68% | 1.821.432,00 |
| 22.01.2024 | 129,20 | 130,31 | 128,65 | 129,29 | 1,57% | 3.254.453,00 |
| 19.01.2024 | 127,12 | 127,99 | 125,06 | 127,29 | -0,13% | 2.819.435,00 |
| 18.01.2024 | 126,26 | 128,00 | 125,30 | 127,45 | 1,59% | 3.022.847,00 |
| 17.01.2024 | 123,00 | 125,53 | 122,54 | 125,45 | 0,80% | 1.891.949,00 |
| 16.01.2024 | 123,59 | 124,94 | 121,29 | 124,46 | -0,43% | 3.113.792,00 |
| 12.01.2024 | 128,93 | 130,00 | 124,06 | 125,00 | -3,03% | 3.646.326,00 |
| 11.01.2024 | 127,97 | 130,30 | 126,72 | 128,91 | 0,71% | 2.235.156,00 |
| 10.01.2024 | 130,04 | 130,74 | 127,97 | 128,00 | -1,31% | 2.350.982,00 |
| 09.01.2024 | 128,81 | 132,03 | 128,38 | 129,70 | 0,05% | 2.714.651,00 |
| 08.01.2024 | 125,71 | 130,32 | 123,67 | 129,63 | 4,56% | 3.725.697,00 |
| 05.01.2024 | 121,27 | 124,99 | 120,50 | 123,98 | 1,76% | 2.084.883,00 |
| 04.01.2024 | 120,03 | 122,80 | 119,86 | 121,83 | 1,30% | 1.946.375,00 |
| 03.01.2024 | 123,44 | 123,44 | 119,65 | 120,27 | -2,29% | 1.895.900,00 |
| 02.01.2024 | 123,15 | 126,23 | 122,40 | 123,09 | -0,81% | 2.091.561,00 |
| 29.12.2023 | 123,78 | 124,78 | 123,65 | 124,09 | -0,06% | 1.301.730,00 |
| 28.12.2023 | 124,31 | 125,72 | 123,51 | 124,16 | 0,35% | 1.290.397,00 |
| 27.12.2023 | 124,02 | 124,25 | 122,26 | 123,73 | 0,15% | 1.844.433,00 |
| 26.12.2023 | 123,30 | 123,86 | 121,88 | 123,55 | 1,13% | 1.412.776,00 |
| 22.12.2023 | 122,38 | 122,61 | 120,23 | 122,17 | -0,51% | 1.829.088,00 |
| 21.12.2023 | 118,59 | 122,92 | 118,36 | 122,80 | 5,28% | 2.837.320,00 |
| 20.12.2023 | 122,48 | 123,29 | 115,64 | 116,64 | -5,39% | 5.202.522,00 |
| 19.12.2023 | 123,63 | 124,58 | 122,91 | 123,29 | -0,05% | 2.482.221,00 |
| 18.12.2023 | 121,85 | 124,50 | 119,55 | 123,35 | 0,62% | 2.571.283,00 |
| 15.12.2023 | 123,02 | 123,57 | 121,08 | 122,59 | -0,41% | 5.084.294,00 |
| 14.12.2023 | 123,42 | 126,37 | 122,34 | 123,10 | 0,66% | 3.705.414,00 |
| 13.12.2023 | 119,14 | 122,38 | 118,43 | 122,29 | 2,63% | 2.811.964,00 |
| 12.12.2023 | 118,54 | 120,11 | 116,81 | 119,16 | 1,07% | 2.564.421,00 |
| 11.12.2023 | 117,66 | 118,69 | 115,38 | 117,90 | 0,80% | 3.735.643,00 |
| 08.12.2023 | 118,48 | 119,39 | 116,92 | 116,97 | -1,61% | 2.375.826,00 |
| 07.12.2023 | 118,30 | 119,48 | 117,51 | 118,89 | 0,81% | 2.391.816,00 |
| 06.12.2023 | 117,74 | 119,06 | 116,38 | 117,94 | 0,63% | 2.494.462,00 |
| 05.12.2023 | 116,37 | 117,82 | 115,64 | 117,20 | -0,88% | 2.768.267,00 |
| 04.12.2023 | 116,25 | 118,79 | 116,20 | 118,24 | 1,39% | 3.085.082,00 |
| 01.12.2023 | 114,24 | 117,50 | 113,01 | 116,62 | 0,38% | 3.075.029,00 |
| 30.11.2023 | 113,38 | 117,44 | 113,00 | 116,18 | 0,00% | 1.556,00 |
| 29.11.2023 | 113,38 | 117,44 | 113,00 | 116,18 | 3,55% | 4.734.844,00 |
| 28.11.2023 | 113,37 | 113,77 | 111,29 | 112,20 | -0,66% | 4.492.399,00 |
| 24.11.2023 | 110,80 | 113,81 | 110,44 | 112,95 | 1,94% | 1.902.075,00 |
| 22.11.2023 | 110,00 | 112,05 | 109,42 | 110,80 | 1,69% | 2.747.566,00 |
| 21.11.2023 | 108,42 | 109,65 | 107,81 | 108,96 | 0,00% | 2.778.012,00 |
| 20.11.2023 | 104,39 | 109,20 | 104,06 | 108,96 | 3,80% | 4.313.257,00 |
| 17.11.2023 | 104,93 | 106,74 | 104,31 | 104,97 | 0,19% | 5.315.982,00 |