128,880€
3,37%
Echtzeit-Aktienkurs DexCom Inc.
Bid:
Ask:
Aktienkurse zur DexCom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 126,20 | 129,06 | 122,58 | 128,53 | 3,09% | - |
| 23.04.2024 | 122,84 | 125,94 | 122,84 | 124,68 | 0,68% | 64,00 |
| 22.04.2024 | 122,84 | 123,84 | 122,02 | 123,84 | 1,84% | 533,00 |
| 19.04.2024 | 124,54 | 125,52 | 121,60 | 121,60 | -4,31% | 1.203,00 |
| 18.04.2024 | 125,50 | 127,54 | 124,48 | 127,08 | 1,24% | 118,00 |
| 17.04.2024 | 128,66 | 129,72 | 124,68 | 125,52 | -2,64% | 901,00 |
| 16.04.2024 | 125,98 | 129,02 | 125,34 | 128,92 | 1,77% | 820,00 |
| 15.04.2024 | 127,48 | 129,50 | 126,68 | 126,68 | 0,06% | 1.068,00 |
| 12.04.2024 | 131,18 | 131,18 | 126,40 | 126,60 | -3,37% | 431,00 |
| 11.04.2024 | 130,22 | 131,02 | 129,28 | 131,02 | 0,69% | 1.202,00 |
| 10.04.2024 | 129,04 | 130,12 | 129,04 | 130,12 | 0,87% | 632,00 |
| 09.04.2024 | 129,46 | 130,00 | 127,78 | 129,00 | -0,63% | 415,00 |
| 08.04.2024 | 127,70 | 129,82 | 127,36 | 129,82 | 1,95% | 823,00 |
| 05.04.2024 | 122,62 | 127,34 | 122,22 | 127,34 | 3,03% | 512,00 |
| 04.04.2024 | 127,66 | 129,04 | 123,60 | 123,60 | -3,98% | 556,00 |
| 03.04.2024 | 126,90 | 129,00 | 126,24 | 128,72 | 2,00% | 918,00 |
| 02.04.2024 | 128,08 | 128,94 | 125,74 | 126,20 | -2,23% | 1.625,00 |
| 28.03.2024 | 129,42 | 130,62 | 128,72 | 129,08 | 0,25% | 1.176,00 |
| 27.03.2024 | 130,02 | 131,02 | 127,90 | 128,76 | -0,66% | 1.151,00 |
| 26.03.2024 | 129,76 | 131,80 | 128,00 | 129,62 | -0,02% | 3.524,00 |
| 25.03.2024 | 123,40 | 129,84 | 122,58 | 129,64 | 6,58% | 1.167,00 |
| 22.03.2024 | 123,56 | 124,38 | 121,64 | 121,64 | -1,43% | 257,00 |
| 21.03.2024 | 122,44 | 125,10 | 121,90 | 123,40 | 1,40% | 940,00 |
| 20.03.2024 | 123,14 | 123,80 | 120,68 | 121,70 | -1,19% | 409,00 |
| 19.03.2024 | 124,08 | 124,08 | 121,88 | 123,16 | -0,68% | 521,00 |
| 18.03.2024 | 120,20 | 124,08 | 119,00 | 124,00 | 3,77% | 1.509,00 |
| 15.03.2024 | 119,40 | 120,68 | 118,84 | 119,50 | -0,03% | 599,00 |
| 14.03.2024 | 120,60 | 122,20 | 118,28 | 119,54 | -0,91% | 1.735,00 |
| 13.03.2024 | 124,66 | 125,70 | 120,64 | 120,64 | -3,18% | 1.467,00 |
| 12.03.2024 | 122,32 | 124,88 | 120,32 | 124,60 | 1,28% | 1.515,00 |
| 11.03.2024 | 122,98 | 124,42 | 122,80 | 123,02 | -0,50% | 1.027,00 |
| 08.03.2024 | 121,28 | 123,64 | 121,28 | 123,64 | 2,10% | 742,00 |
| 07.03.2024 | 124,82 | 126,18 | 121,10 | 121,10 | -0,85% | 2.439,00 |
| 06.03.2024 | 114,48 | 122,50 | 114,14 | 122,14 | 8,34% | 1.942,00 |
| 05.03.2024 | 112,58 | 114,50 | 112,36 | 112,74 | -0,25% | 739,00 |
| 04.03.2024 | 111,82 | 114,54 | 111,52 | 113,02 | 1,00% | 1.107,00 |
| 01.03.2024 | 107,20 | 112,72 | 105,10 | 111,90 | 5,27% | 1.155,00 |
| 29.02.2024 | 105,00 | 106,30 | 103,98 | 106,30 | 0,93% | 565,00 |
| 28.02.2024 | 106,76 | 106,76 | 104,32 | 105,32 | -0,59% | 279,00 |
| 27.02.2024 | 107,42 | 107,92 | 105,70 | 105,94 | -1,41% | 944,00 |
| 26.02.2024 | 106,74 | 107,80 | 106,74 | 107,46 | 0,00% | 576,00 |
| 23.02.2024 | 107,86 | 108,68 | 107,46 | 107,46 | -0,39% | 2.045,00 |
| 22.02.2024 | 107,94 | 108,76 | 107,22 | 107,88 | 0,99% | 389,00 |
| 21.02.2024 | 109,18 | 109,18 | 106,76 | 106,82 | -2,22% | 235,00 |
| 20.02.2024 | 107,92 | 109,88 | 107,92 | 109,24 | 1,22% | 520,00 |
| 19.02.2024 | 109,40 | 109,40 | 107,92 | 107,92 | -1,30% | 327,00 |
| 16.02.2024 | 109,22 | 110,00 | 108,76 | 109,34 | 1,24% | 714,00 |
| 15.02.2024 | 109,40 | 110,06 | 108,00 | 108,00 | 0,00% | 481,00 |
| 14.02.2024 | 109,76 | 110,32 | 107,26 | 108,00 | -3,33% | 1.126,00 |
| 13.02.2024 | 110,28 | 111,72 | 109,50 | 111,72 | 1,66% | 220,00 |
| 12.02.2024 | 111,12 | 111,50 | 109,08 | 109,90 | -2,08% | 938,00 |
| 09.02.2024 | 115,12 | 116,08 | 112,24 | 112,24 | -4,43% | 1.993,00 |
| 08.02.2024 | 118,40 | 118,62 | 116,72 | 117,44 | 0,07% | 1.459,00 |
| 07.02.2024 | 115,60 | 117,92 | 115,50 | 117,36 | 1,70% | 705,00 |
| 06.02.2024 | 113,46 | 115,40 | 112,68 | 115,40 | 3,20% | 230,00 |
| 05.02.2024 | 111,58 | 112,46 | 111,42 | 111,82 | -0,30% | 996,00 |
| 02.02.2024 | 113,40 | 113,50 | 111,06 | 112,16 | -0,76% | 1.536,00 |
| 01.02.2024 | 113,60 | 113,76 | 111,58 | 113,02 | 0,07% | 149,00 |
| 31.01.2024 | 110,42 | 112,94 | 110,42 | 112,94 | 1,29% | 457,00 |
| 30.01.2024 | 114,42 | 114,46 | 111,42 | 111,50 | -2,59% | 589,00 |
| 29.01.2024 | 112,58 | 114,46 | 111,50 | 114,46 | 1,67% | 842,00 |
| 26.01.2024 | 115,48 | 117,10 | 110,46 | 112,58 | -3,08% | 1.317,00 |
| 25.01.2024 | 116,56 | 117,28 | 116,16 | 116,16 | -0,26% | 437,00 |
| 24.01.2024 | 117,32 | 117,74 | 116,10 | 116,46 | -1,04% | 1.476,00 |
| 23.01.2024 | 118,48 | 119,22 | 116,16 | 117,68 | -0,94% | 459,00 |
| 22.01.2024 | 117,02 | 119,00 | 116,98 | 118,80 | 2,01% | 233,00 |
| 19.01.2024 | 117,26 | 118,18 | 115,76 | 116,46 | -0,63% | 514,00 |
| 18.01.2024 | 114,82 | 117,20 | 114,82 | 117,20 | 2,36% | 1.079,00 |
| 17.01.2024 | 113,20 | 114,50 | 113,20 | 114,50 | 0,69% | 16,00 |
| 16.01.2024 | 112,40 | 114,18 | 112,40 | 113,72 | 0,34% | 404,00 |
| 15.01.2024 | 114,72 | 114,74 | 113,34 | 113,34 | -0,26% | 200,00 |
| 12.01.2024 | 117,94 | 118,28 | 113,64 | 113,64 | -2,94% | 1.597,00 |
| 11.01.2024 | 116,58 | 117,66 | 115,92 | 117,08 | -0,95% | 362,00 |
| 10.01.2024 | 118,82 | 118,82 | 117,12 | 118,20 | -0,97% | 160,00 |
| 09.01.2024 | 119,22 | 119,36 | 117,64 | 119,36 | 1,70% | 93,00 |
| 08.01.2024 | 113,12 | 117,82 | 112,10 | 117,36 | 4,43% | 356,00 |
| 05.01.2024 | 111,58 | 112,38 | 111,58 | 112,38 | 0,74% | 77,00 |
| 04.01.2024 | 110,50 | 111,76 | 110,50 | 111,56 | 1,42% | 246,00 |
| 03.01.2024 | 112,72 | 112,94 | 110,00 | 110,00 | -2,86% | 169,00 |
| 02.01.2024 | 113,52 | 113,52 | 112,20 | 113,24 | 0,75% | 33,00 |
| 29.12.2023 | 112,40 | 112,40 | 112,40 | 112,40 | -0,78% | - |
| 28.12.2023 | 113,28 | 113,28 | 113,28 | 113,28 | 2,52% | - |
| 27.12.2023 | 110,50 | 110,50 | 110,50 | 110,50 | 0,51% | - |
| 22.12.2023 | 111,76 | 111,78 | 109,92 | 109,94 | -1,08% | 116,00 |
| 21.12.2023 | 106,32 | 111,14 | 106,20 | 111,14 | -0,68% | 149,00 |
| 20.12.2023 | 112,98 | 113,02 | 111,90 | 111,90 | -0,64% | 319,00 |
| 19.12.2023 | 112,62 | 112,62 | 112,62 | 112,62 | -0,58% | - |
| 18.12.2023 | 112,40 | 113,28 | 112,40 | 113,28 | 1,93% | 12,00 |
| 15.12.2023 | 112,48 | 113,54 | 111,14 | 111,14 | -2,56% | 105,00 |
| 14.12.2023 | 111,84 | 114,66 | 111,52 | 114,06 | 1,80% | 505,00 |
| 13.12.2023 | 110,30 | 112,04 | 110,28 | 112,04 | 1,76% | 202,00 |
| 12.12.2023 | 110,10 | 110,10 | 110,10 | 110,10 | 1,66% | - |
| 11.12.2023 | 108,48 | 109,06 | 108,06 | 108,30 | -1,63% | 252,00 |
| 08.12.2023 | 109,62 | 110,10 | 109,62 | 110,10 | 0,22% | 32,00 |
| 07.12.2023 | 109,86 | 109,86 | 109,86 | 109,86 | 0,35% | - |
| 06.12.2023 | 109,28 | 109,48 | 107,54 | 109,48 | 1,52% | 71,00 |
| 05.12.2023 | 107,84 | 107,84 | 107,84 | 107,84 | -0,09% | - |
| 04.12.2023 | 106,70 | 108,14 | 106,32 | 107,94 | 0,26% | 368,00 |
| 01.12.2023 | 106,20 | 107,66 | 105,72 | 107,66 | 1,20% | 113,00 |
| 30.11.2023 | 106,36 | 106,82 | 105,64 | 106,38 | 1,39% | 361,00 |