Börse:
346,000€
4,96%
Echtzeit-Aktienkurs DexCom
Bid:
344,300€
Ask:
347,700€
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 330,60 | 345,65 | 325,75 | 345,65 | 4,85% | 342,00 |
| 24.09.2020 | 330,33 | 332,77 | 325,23 | 329,65 | -2,63% | - |
| 23.09.2020 | 342,17 | 343,13 | 334,55 | 338,55 | 3,11% | - |
| 22.09.2020 | 332,95 | 335,35 | 325,58 | 328,33 | -0,82% | - |
| 21.09.2020 | 327,33 | 332,50 | 313,48 | 331,02 | 0,42% | - |
| 18.09.2020 | 325,58 | 338,80 | 324,92 | 329,63 | 1,49% | - |
| 17.09.2020 | 330,02 | 331,45 | 323,25 | 324,77 | -1,98% | - |
| 16.09.2020 | 336,67 | 340,42 | 330,60 | 331,35 | -1,30% | - |
| 15.09.2020 | 332,15 | 337,70 | 331,45 | 335,73 | 0,60% | - |
| 14.09.2020 | 326,02 | 336,52 | 324,75 | 333,73 | 3,34% | - |
| 11.09.2020 | 332,90 | 332,90 | 318,05 | 322,95 | -2,96% | 131,00 |
| 10.09.2020 | 341,05 | 341,05 | 328,85 | 332,80 | -2,53% | 73,00 |
| 09.09.2020 | 329,45 | 342,25 | 329,45 | 341,45 | 3,93% | 225,00 |
| 08.09.2020 | 345,40 | 345,40 | 327,55 | 328,55 | -4,49% | 576,00 |
| 07.09.2020 | 335,00 | 344,00 | 335,00 | 344,00 | 1,65% | 335,00 |
| 04.09.2020 | 348,00 | 353,40 | 321,95 | 338,40 | -2,21% | 687,00 |
| 03.09.2020 | 380,85 | 384,00 | 346,05 | 346,05 | -7,89% | 799,00 |
| 02.09.2020 | 355,45 | 379,60 | 350,65 | 375,70 | 4,80% | 268,00 |
| 01.09.2020 | 357,20 | 360,60 | 350,30 | 358,50 | 1,07% | 234,00 |
| 31.08.2020 | 354,70 | 354,70 | 346,40 | 354,70 | -0,62% | 347,00 |
| 28.08.2020 | 363,00 | 363,00 | 353,50 | 356,90 | -1,42% | 221,00 |
| 27.08.2020 | 361,35 | 362,05 | 352,10 | 362,05 | 0,70% | 287,00 |
| 26.08.2020 | 364,45 | 365,00 | 358,60 | 359,55 | -1,48% | 281,00 |
| 25.08.2020 | 359,00 | 364,95 | 345,75 | 364,95 | 2,72% | 245,00 |
| 24.08.2020 | 360,15 | 363,60 | 350,80 | 355,30 | -2,03% | 458,00 |
| 21.08.2020 | 365,00 | 368,80 | 360,15 | 362,65 | -1,52% | 333,00 |
| 20.08.2020 | 366,30 | 371,60 | 360,15 | 368,25 | 1,25% | 319,00 |
| 19.08.2020 | 367,65 | 370,45 | 363,55 | 363,70 | -0,93% | 165,00 |
| 18.08.2020 | 370,30 | 372,65 | 366,20 | 367,10 | -0,74% | 259,00 |
| 17.08.2020 | 360,55 | 371,40 | 357,55 | 369,85 | 2,42% | 134,00 |
| 14.08.2020 | 367,65 | 370,40 | 359,15 | 361,10 | -1,61% | 69,00 |
| 13.08.2020 | 359,75 | 368,15 | 358,00 | 367,00 | 1,35% | 158,00 |
| 12.08.2020 | 353,40 | 365,00 | 353,30 | 362,10 | 3,93% | 179,00 |
| 11.08.2020 | 359,35 | 360,00 | 344,10 | 348,40 | -0,78% | 389,00 |
| 10.08.2020 | 377,05 | 381,95 | 346,20 | 351,15 | -5,30% | 497,00 |
| 07.08.2020 | 371,70 | 382,50 | 367,80 | 370,80 | 0,86% | 143,00 |
| 06.08.2020 | 382,45 | 383,05 | 361,70 | 367,65 | -3,66% | 456,00 |
| 05.08.2020 | 376,70 | 381,60 | 367,90 | 381,60 | 1,73% | 126,00 |
| 04.08.2020 | 378,35 | 380,00 | 371,00 | 375,10 | -0,11% | 691,00 |
| 03.08.2020 | 370,00 | 380,40 | 366,50 | 375,50 | 2,34% | 472,00 |
| 31.07.2020 | 364,25 | 372,30 | 361,65 | 366,90 | 1,44% | 208,00 |
| 30.07.2020 | 365,90 | 365,90 | 355,90 | 361,70 | -0,93% | 269,00 |
| 29.07.2020 | 360,50 | 373,90 | 353,55 | 365,10 | 1,81% | 193,00 |
| 28.07.2020 | 362,70 | 365,80 | 358,05 | 358,60 | 1,27% | 223,00 |
| 27.07.2020 | 362,85 | 362,85 | 354,10 | 354,10 | -2,55% | 158,00 |
| 24.07.2020 | 358,98 | 363,63 | 347,23 | 363,38 | -2,93% | - |
| 23.07.2020 | 368,80 | 377,52 | 364,70 | 374,35 | 2,77% | - |
| 22.07.2020 | 371,88 | 374,55 | 360,42 | 364,25 | -1,57% | - |
| 21.07.2020 | 380,20 | 384,83 | 368,85 | 370,08 | -2,64% | - |
| 20.07.2020 | 367,75 | 382,33 | 362,00 | 380,13 | 1,77% | - |
| 17.07.2020 | 363,40 | 373,50 | 362,95 | 373,50 | 2,36% | 84,00 |
| 16.07.2020 | 362,10 | 365,15 | 350,20 | 364,90 | -0,08% | 592,00 |
| 15.07.2020 | 364,85 | 367,10 | 358,05 | 365,20 | 2,04% | 717,00 |
| 14.07.2020 | 365,00 | 365,00 | 337,80 | 357,90 | 1,10% | 947,00 |
| 13.07.2020 | 394,20 | 400,95 | 354,00 | 354,00 | -9,13% | 2.030,00 |
| 10.07.2020 | 389,05 | 391,00 | 385,85 | 389,55 | -0,36% | 610,00 |
| 09.07.2020 | 383,90 | 395,30 | 379,25 | 390,95 | 1,56% | 815,00 |
| 08.07.2020 | 375,05 | 384,95 | 371,95 | 384,95 | 1,74% | 383,00 |
| 07.07.2020 | 374,60 | 389,35 | 370,45 | 378,35 | 0,41% | 262,00 |
| 06.07.2020 | 363,85 | 383,55 | 363,20 | 376,80 | 3,62% | 463,00 |
| 03.07.2020 | 364,15 | 364,20 | 361,25 | 363,65 | -1,22% | 92,00 |
| 02.07.2020 | 357,30 | 368,25 | 354,90 | 368,15 | 3,94% | 426,00 |
| 01.07.2020 | 360,00 | 364,50 | 354,20 | 354,20 | -1,61% | 432,00 |
| 30.06.2020 | 355,20 | 360,00 | 353,00 | 360,00 | 1,22% | 43,00 |
| 29.06.2020 | 341,60 | 355,65 | 339,05 | 355,65 | -0,13% | 200,00 |
| 26.06.2020 | 351,65 | 357,65 | 351,35 | 356,10 | 0,98% | 170,00 |
| 25.06.2020 | 348,30 | 352,65 | 342,50 | 352,65 | 0,26% | 171,00 |
| 24.06.2020 | 361,25 | 362,70 | 343,05 | 351,75 | -1,90% | 221,00 |
| 23.06.2020 | 362,35 | 366,20 | 358,55 | 358,55 | -1,39% | 153,00 |
| 22.06.2020 | 365,25 | 367,40 | 359,50 | 363,60 | -0,93% | 412,00 |
| 19.06.2020 | 361,50 | 368,00 | 358,50 | 367,00 | 2,61% | 215,00 |
| 18.06.2020 | 358,80 | 361,50 | 357,15 | 357,65 | -1,47% | 304,00 |
| 17.06.2020 | 351,65 | 363,35 | 350,00 | 363,00 | 4,31% | 308,00 |
| 16.06.2020 | 359,35 | 360,70 | 348,00 | 348,00 | -1,33% | 349,00 |
| 15.06.2020 | 318,55 | 352,70 | 314,40 | 352,70 | 8,19% | 254,00 |
| 12.06.2020 | 324,70 | 339,85 | 323,90 | 326,00 | 2,07% | 333,00 |
| 11.06.2020 | 334,10 | 334,40 | 319,40 | 319,40 | -6,05% | 312,00 |
| 10.06.2020 | 333,40 | 342,45 | 329,80 | 339,95 | 0,89% | 497,00 |
| 09.06.2020 | 325,70 | 341,75 | 322,30 | 336,95 | 2,78% | 935,00 |
| 08.06.2020 | 325,30 | 327,85 | 313,00 | 327,85 | 0,68% | 434,00 |
| 05.06.2020 | 306,05 | 325,65 | 296,15 | 325,65 | 7,83% | 919,00 |
| 04.06.2020 | 327,05 | 328,00 | 302,00 | 302,00 | -7,18% | 773,00 |
| 03.06.2020 | 336,60 | 339,95 | 320,05 | 325,35 | -2,88% | 856,00 |
| 02.06.2020 | 341,95 | 342,95 | 330,30 | 335,00 | -2,36% | 543,00 |
| 01.06.2020 | 345,00 | 345,00 | 337,35 | 343,10 | 0,56% | 234,00 |
| 29.05.2020 | 323,90 | 341,20 | 323,60 | 341,20 | 2,96% | 140,00 |
| 28.05.2020 | 331,50 | 342,25 | 324,65 | 331,40 | 1,36% | 489,00 |
| 27.05.2020 | 350,00 | 355,25 | 306,45 | 326,95 | -6,20% | 1.265,00 |
| 26.05.2020 | 386,95 | 388,00 | 346,35 | 348,55 | -8,26% | 1.174,00 |
| 25.05.2020 | 374,85 | 386,00 | 374,50 | 379,95 | 2,38% | 1.150,00 |
| 22.05.2020 | 362,95 | 371,90 | 360,40 | 371,10 | 3,92% | 210,00 |
| 21.05.2020 | 364,80 | 367,30 | 356,50 | 357,10 | -2,46% | 212,00 |
| 20.05.2020 | 369,90 | 373,80 | 359,40 | 366,10 | -2,10% | 404,00 |
| 19.05.2020 | 380,00 | 386,00 | 365,30 | 373,95 | -2,69% | 714,00 |
| 18.05.2020 | 388,70 | 395,05 | 380,20 | 384,30 | -0,99% | 712,00 |
| 15.05.2020 | 374,60 | 388,30 | 366,90 | 388,15 | 4,36% | 501,00 |
| 14.05.2020 | 376,70 | 377,40 | 369,40 | 371,95 | -0,19% | 469,00 |
| 13.05.2020 | 382,95 | 386,85 | 371,40 | 372,65 | -2,49% | 1.089,00 |
| 12.05.2020 | 388,85 | 390,95 | 379,30 | 382,15 | -1,25% | 746,00 |
| 11.05.2020 | 377,45 | 397,70 | 372,20 | 387,00 | 3,14% | 1.001,00 |