Börse:
235,825€
6,95%
Echtzeit-Aktienkurs DexCom
Bid:
233,650€
Ask:
238,000€
Aktienkurse zur DexCom Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 220,00 | 241,50 | 220,00 | 238,65 | 8,23% | 287,00 |
| 26.03.2020 | 218,25 | 220,50 | 217,00 | 220,50 | -1,83% | 52,00 |
| 25.03.2020 | 221,40 | 227,00 | 214,55 | 224,60 | 1,81% | 623,00 |
| 24.03.2020 | 201,80 | 220,95 | 201,80 | 220,60 | 11,26% | 184,00 |
| 23.03.2020 | 190,92 | 201,15 | 190,92 | 198,28 | 0,25% | 122,00 |
| 20.03.2020 | 196,90 | 207,75 | 193,28 | 197,78 | 1,25% | 427,00 |
| 19.03.2020 | 178,82 | 200,00 | 178,56 | 195,34 | 9,82% | 280,00 |
| 18.03.2020 | 175,16 | 204,90 | 168,00 | 177,88 | 0,34% | 742,00 |
| 17.03.2020 | 189,96 | 189,96 | 168,30 | 177,28 | -1,52% | 508,00 |
| 16.03.2020 | 213,25 | 213,25 | 180,02 | 180,02 | -14,30% | 312,00 |
| 13.03.2020 | 229,65 | 234,60 | 197,70 | 210,05 | -6,31% | 1.086,00 |
| 12.03.2020 | 216,50 | 224,20 | 196,28 | 224,20 | 2,61% | 544,00 |
| 11.03.2020 | 240,00 | 240,00 | 218,50 | 218,50 | -10,63% | 212,00 |
| 10.03.2020 | 245,50 | 245,50 | 233,70 | 244,50 | 6,24% | 193,00 |
| 09.03.2020 | 236,10 | 244,10 | 227,05 | 230,15 | -7,72% | 745,00 |
| 06.03.2020 | 249,05 | 253,00 | 244,00 | 249,40 | -2,08% | 326,00 |
| 05.03.2020 | 256,10 | 259,30 | 251,20 | 254,70 | -0,06% | 516,00 |
| 04.03.2020 | 250,10 | 254,85 | 247,40 | 254,85 | 5,38% | 82,00 |
| 03.03.2020 | 256,50 | 260,10 | 241,85 | 241,85 | -5,14% | 452,00 |
| 02.03.2020 | 254,50 | 256,60 | 244,70 | 254,95 | 4,85% | 365,00 |
| 28.02.2020 | 248,00 | 251,20 | 230,00 | 243,15 | -7,55% | 351,00 |
| 27.02.2020 | 251,30 | 263,85 | 245,00 | 263,00 | 2,27% | 1.239,00 |
| 26.02.2020 | 260,25 | 272,85 | 253,40 | 257,15 | -2,65% | 277,00 |
| 25.02.2020 | 271,80 | 276,00 | 263,70 | 264,15 | -2,04% | 886,00 |
| 24.02.2020 | 268,70 | 269,65 | 258,10 | 269,65 | 0,45% | 636,00 |
| 21.02.2020 | 280,30 | 282,25 | 264,40 | 268,45 | -4,72% | 686,00 |
| 20.02.2020 | 272,25 | 283,15 | 267,60 | 281,75 | 5,25% | 822,00 |
| 19.02.2020 | 277,10 | 277,10 | 267,70 | 267,70 | -2,92% | 641,00 |
| 18.02.2020 | 262,45 | 275,75 | 260,65 | 275,75 | 5,07% | 195,00 |
| 17.02.2020 | 263,45 | 263,45 | 260,50 | 262,45 | -1,02% | 19,00 |
| 14.02.2020 | 248,95 | 268,20 | 248,95 | 265,15 | 13,63% | 764,00 |
| 13.02.2020 | 223,95 | 235,90 | 223,10 | 233,35 | 4,38% | 157,00 |
| 12.02.2020 | 229,40 | 229,40 | 223,55 | 223,55 | -1,95% | 60,00 |
| 11.02.2020 | 228,55 | 228,55 | 223,35 | 228,00 | 0,35% | 154,00 |
| 10.02.2020 | 221,00 | 227,20 | 220,35 | 227,20 | 5,28% | 159,00 |
| 07.02.2020 | 216,35 | 216,75 | 215,80 | 215,80 | -1,39% | 31,00 |
| 06.02.2020 | 218,75 | 218,85 | 218,75 | 218,85 | -0,11% | 38,00 |
| 05.02.2020 | 224,15 | 224,15 | 219,10 | 219,10 | -1,40% | 49,00 |
| 04.02.2020 | 216,90 | 222,20 | 216,90 | 222,20 | 3,57% | 50,00 |
| 03.02.2020 | 219,85 | 219,85 | 214,55 | 214,55 | -1,92% | 134,00 |
| 31.01.2020 | 218,25 | 220,65 | 217,30 | 218,75 | 1,74% | 146,00 |
| 30.01.2020 | 215,95 | 215,95 | 214,65 | 215,00 | 0,42% | 77,00 |
| 29.01.2020 | 215,40 | 217,15 | 214,10 | 214,10 | -0,40% | 268,00 |
| 28.01.2020 | 216,10 | 216,15 | 214,65 | 214,95 | 0,84% | 222,00 |
| 27.01.2020 | 211,60 | 213,15 | 208,25 | 213,15 | 0,59% | 33,00 |
| 24.01.2020 | 212,75 | 213,00 | 211,90 | 211,90 | -1,24% | 28,00 |
| 23.01.2020 | 210,45 | 214,55 | 210,45 | 214,55 | 0,02% | 60,00 |
| 22.01.2020 | 211,35 | 214,50 | 211,35 | 214,50 | 2,12% | 37,00 |
| 21.01.2020 | 207,95 | 212,60 | 207,95 | 210,05 | 1,57% | 36,00 |
| 20.01.2020 | 209,45 | 209,75 | 206,80 | 206,80 | -2,15% | 30,00 |
| 17.01.2020 | 211,35 | 211,35 | 211,35 | 211,35 | 1,12% | 14,00 |
| 16.01.2020 | 212,25 | 213,30 | 209,00 | 209,00 | -0,83% | 162,00 |
| 15.01.2020 | 212,65 | 212,65 | 210,25 | 210,75 | -0,59% | 26,00 |
| 14.01.2020 | 212,60 | 213,95 | 212,00 | 212,00 | 2,89% | 47,00 |
| 13.01.2020 | 211,40 | 211,40 | 201,05 | 206,05 | -4,05% | 190,00 |
| 10.01.2020 | 214,25 | 216,05 | 212,50 | 214,75 | -1,17% | 461,00 |
| 09.01.2020 | 212,45 | 217,30 | 208,45 | 217,30 | 3,67% | 199,00 |
| 08.01.2020 | 200,05 | 209,60 | 200,05 | 209,60 | 0,22% | 583,00 |
| 07.01.2020 | 203,90 | 209,15 | 203,90 | 209,15 | 2,60% | 217,00 |
| 06.01.2020 | 198,16 | 203,85 | 194,72 | 203,85 | 3,70% | 245,00 |
| 03.01.2020 | 196,02 | 196,58 | 195,00 | 196,58 | 0,74% | 91,00 |
| 02.01.2020 | 196,70 | 196,70 | 192,80 | 195,14 | -0,58% | 98,00 |
| 30.12.2019 | 196,24 | 196,28 | 196,24 | 196,28 | 0,02% | 7,00 |
| 27.12.2019 | 192,02 | 196,24 | 191,62 | 196,24 | 1,55% | 47,00 |
| 23.12.2019 | 191,34 | 193,24 | 191,34 | 193,24 | 1,08% | 70,00 |
| 20.12.2019 | 193,66 | 193,66 | 191,18 | 191,18 | -1,98% | 27,00 |
| 19.12.2019 | 198,28 | 198,28 | 193,88 | 195,04 | -1,47% | 88,00 |
| 18.12.2019 | 197,94 | 197,94 | 197,94 | 197,94 | 2,05% | 200,00 |
| 17.12.2019 | 192,04 | 193,96 | 189,00 | 193,96 | 2,71% | 168,00 |
| 16.12.2019 | 184,58 | 190,00 | 181,96 | 188,84 | 2,57% | 220,00 |
| 13.12.2019 | 182,88 | 184,78 | 181,32 | 184,10 | 1,00% | 140,00 |
| 12.12.2019 | 190,02 | 190,02 | 182,28 | 182,28 | -4,08% | 624,00 |
| 11.12.2019 | 194,38 | 194,38 | 190,04 | 190,04 | -2,27% | 72,00 |
| 10.12.2019 | 199,02 | 199,62 | 192,76 | 194,46 | -4,21% | 418,00 |
| 09.12.2019 | 201,50 | 203,00 | 200,75 | 203,00 | -1,55% | 56,00 |
| 06.12.2019 | 206,20 | 206,20 | 206,20 | 206,20 | 0,44% | 9,00 |
| 05.12.2019 | 208,30 | 208,55 | 205,30 | 205,30 | -0,82% | 94,00 |
| 04.12.2019 | 207,85 | 207,85 | 203,30 | 207,00 | -0,19% | 200,00 |
| 03.12.2019 | 203,85 | 207,40 | 198,52 | 207,40 | 3,54% | 51,00 |
| 02.12.2019 | 208,60 | 208,60 | 195,04 | 200,30 | -3,40% | 709,00 |
| 29.11.2019 | 208,50 | 208,95 | 206,00 | 207,35 | -0,60% | 95,00 |
| 28.11.2019 | 207,95 | 208,60 | 207,95 | 208,60 | 0,46% | 82,00 |
| 27.11.2019 | 205,35 | 207,65 | 203,00 | 207,65 | 2,59% | 245,00 |
| 26.11.2019 | 204,95 | 207,45 | 202,40 | 202,40 | -1,87% | 210,00 |
| 25.11.2019 | 201,95 | 206,75 | 201,15 | 206,25 | 1,28% | 237,00 |
| 22.11.2019 | 199,30 | 203,65 | 197,38 | 203,65 | 3,93% | 156,00 |
| 21.11.2019 | 201,15 | 201,15 | 195,00 | 195,94 | -1,79% | 352,00 |
| 20.11.2019 | 197,52 | 201,80 | 197,52 | 199,52 | 1,93% | 104,00 |
| 19.11.2019 | 191,80 | 195,92 | 191,80 | 195,74 | 2,31% | 336,00 |
| 18.11.2019 | 189,84 | 192,58 | 189,84 | 191,32 | 3,28% | 143,00 |
| 15.11.2019 | 186,22 | 186,76 | 185,24 | 185,24 | 1,22% | 41,00 |
| 14.11.2019 | 183,52 | 183,68 | 180,44 | 183,00 | -1,28% | 63,00 |
| 13.11.2019 | 188,26 | 189,16 | 184,18 | 185,38 | -1,23% | 227,00 |
| 12.11.2019 | 185,90 | 188,74 | 185,90 | 187,68 | 1,03% | 91,00 |
| 11.11.2019 | 180,74 | 186,70 | 178,00 | 185,76 | 4,72% | 829,00 |
| 08.11.2019 | 176,18 | 180,83 | 175,12 | 177,38 | -1,31% | - |
| 07.11.2019 | 163,75 | 180,73 | 159,49 | 179,74 | 27,97% | - |
| 06.11.2019 | 139,90 | 141,14 | 139,90 | 140,46 | 1,36% | 212,00 |
| 05.11.2019 | 144,14 | 144,14 | 138,58 | 138,58 | -1,79% | 46,00 |
| 04.11.2019 | 142,42 | 143,20 | 141,10 | 141,10 | -0,63% | 51,00 |