DexCom, Inc. DXCM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$87,24+0,95 (+1,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86,29 | -0,40 % | $86,21 | $86,75 | $85,26 | 3,44M |
| 2026-09-29 | $86,64 | -0,05 % | $86,63 | $87,03 | $85,24 | 3,12M |
| 2026-09-28 | $86,68 | +0,07 % | $86,87 | $87,34 | $85,27 | 3,41M |
| 2026-09-25 | $86,62 | -0,97 % | $87,38 | $87,64 | $86,36 | 1,89M |
| 2026-09-24 | $87,47 | -0,30 % | $87,68 | $88,00 | $86,88 | 2,14M |
| 2026-09-23 | $87,73 | -2,01 % | $89,50 | $90,05 | $87,36 | 3,67M |
| 2026-09-22 | $89,53 | +0,40 % | $89,12 | $90,39 | $88,18 | 7,30M |
| 2026-09-21 | $89,17 | -0,20 % | $88,83 | $89,68 | $88,33 | 3,52M |
| 2026-09-18 | $89,35 | +1,61 % | $87,83 | $89,92 | $87,39 | 14,57M |
| 2026-09-17 | $87,93 | +0,68 % | $87,54 | $88,26 | $87,17 | 2,82M |
| 2026-09-16 | $87,34 | +1,03 % | $86,05 | $88,79 | $86,05 | 3,62M |
| 2026-09-15 | $86,45 | +2,09 % | $84,04 | $87,36 | $83,26 | 5,96M |
| 2026-09-14 | $84,68 | +1,99 % | $83,92 | $84,98 | $83,76 | 2,54M |
| 2026-09-11 | $83,03 | -1,75 % | $84,65 | $85,82 | $82,83 | 2,55M |
| 2026-09-10 | $84,51 | +0,75 % | $83,27 | $84,82 | $82,29 | 3,54M |
| 2026-09-09 | $83,88 | -0,77 % | $83,93 | $85,16 | $82,80 | 4,18M |
| 2026-09-08 | $84,53 | -3,83 % | $86,59 | $86,75 | $84,24 | 8,22M |
| 2026-09-04 | $87,90 | -2,02 % | $88,78 | $89,00 | $87,65 | 2,36M |
| 2026-09-03 | $89,71 | +0,02 % | $89,73 | $91,00 | $89,05 | 1,68M |
| 2026-09-02 | $89,69 | -0,50 % | $90,03 | $91,90 | $89,54 | 1,92M |
| 2026-09-01 | $90,14 | -1,01 % | $90,83 | $92,34 | $89,91 | 2,15M |
| 2026-08-31 | $91,06 | +0,26 % | $90,00 | $91,18 | $89,09 | 3,00M |
| 2026-08-28 | $90,82 | +1,71 % | $89,81 | $90,84 | $88,83 | 2,55M |
| 2026-08-27 | $89,29 | +0,37 % | $88,37 | $90,43 | $87,60 | 3,03M |
| 2026-08-26 | $88,96 | -0,22 % | $88,17 | $89,76 | $87,51 | 3,82M |
| 2026-08-25 | $89,16 | -2,09 % | $90,73 | $91,14 | $88,78 | 4,11M |
| 2026-08-24 | $91,06 | -1,39 % | $92,30 | $92,59 | $91,03 | 4,45M |
| 2026-08-21 | $92,34 | +2,35 % | $89,61 | $92,56 | $89,20 | 3,48M |
| 2026-08-20 | $90,22 | +0,38 % | $89,42 | $91,39 | $89,28 | 5,16M |
| 2026-08-19 | $89,88 | +0,31 % | $90,30 | $91,92 | $89,24 | 8,67M |
| 2026-08-18 | $89,60 | +0,95 % | $89,49 | $91,50 | $88,98 | 3,36M |
| 2026-08-17 | $88,76 | -1,10 % | $89,34 | $89,90 | $88,15 | 4,05M |
| 2026-08-14 | $89,75 | -1,89 % | $91,96 | $91,96 | $89,42 | 3,86M |
| 2026-08-13 | $91,48 | +0,75 % | $90,82 | $91,62 | $90,15 | 4,69M |
| 2026-08-12 | $90,80 | +1,42 % | $89,04 | $91,04 | $88,27 | 5,40M |
| 2026-08-11 | $89,53 | +2,14 % | $87,59 | $89,56 | $87,06 | 5,97M |
| 2026-08-10 | $87,65 | +3,42 % | $84,81 | $88,18 | $84,53 | 7,83M |
| 2026-08-07 | $84,75 | +2,08 % | $82,49 | $85,06 | $82,09 | 4,63M |
| 2026-08-06 | $83,02 | +0,44 % | $82,91 | $83,69 | $82,47 | 3,87M |
| 2026-08-05 | $82,66 | -4,92 % | $86,47 | $86,47 | $82,30 | 6,01M |
| 2026-08-04 | $86,94 | -0,42 % | $87,14 | $87,85 | $86,21 | 6,12M |
| 2026-08-03 | $87,31 | +4,63 % | $85,25 | $87,63 | $83,50 | 9,19M |
| 2026-07-31 | $83,45 | +11,95 % | $79,88 | $84,70 | $79,50 | 11,98M |
| 2026-07-30 | $74,54 | -0,80 % | $73,93 | $74,87 | $73,24 | 5,65M |
| 2026-07-29 | $75,14 | +0,39 % | $74,42 | $76,09 | $73,45 | 6,27M |
| 2026-07-28 | $74,85 | +2,02 % | $74,57 | $76,09 | $74,09 | 4,12M |
| 2026-07-27 | $73,37 | +2,56 % | $72,00 | $74,59 | $72,00 | 5,00M |
| 2026-07-24 | $71,54 | +1,50 % | $71,05 | $71,85 | $69,79 | 2,84M |
| 2026-07-23 | $70,48 | -1,33 % | $71,08 | $71,43 | $70,28 | 3,26M |
| 2026-07-22 | $71,43 | -4,44 % | $75,04 | $75,29 | $70,73 | 3,87M |
| 2026-07-21 | $74,75 | -1,24 % | $76,12 | $76,95 | $74,09 | 3,96M |
| 2026-07-20 | $75,69 | -1,25 % | $76,60 | $77,09 | $75,66 | 3,19M |
| 2026-07-17 | $76,65 | -1,71 % | $77,86 | $78,01 | $75,95 | 5,07M |
| 2026-07-16 | $77,98 | +7,22 % | $73,62 | $79,15 | $73,12 | 6,64M |
| 2026-07-15 | $72,73 | -1,88 % | $74,42 | $75,13 | $72,08 | 4,16M |
| 2026-07-14 | $74,12 | -2,92 % | $75,09 | $75,43 | $73,16 | 4,00M |
| 2026-07-13 | $76,35 | +1,85 % | $75,56 | $76,42 | $74,58 | 3,55M |
| 2026-07-10 | $74,96 | +2,66 % | $73,33 | $75,57 | $73,31 | 3,86M |
| 2026-07-09 | $73,02 | -1,40 % | $73,74 | $73,78 | $71,25 | 4,16M |
| 2026-07-08 | $74,06 | +0,67 % | $73,32 | $74,39 | $72,33 | 5,34M |
| 2026-07-07 | $73,57 | +1,64 % | $73,85 | $73,97 | $72,07 | 5,57M |
| 2026-07-06 | $72,38 | +1,59 % | $71,30 | $72,77 | $69,74 | 4,62M |
| 2026-07-02 | $71,25 | +3,47 % | $69,14 | $71,57 | $69,14 | 3,30M |
| 2026-07-01 | $68,86 | +2,24 % | $68,16 | $69,66 | $67,87 | 4,79M |
| 2026-06-30 | $67,35 | -3,76 % | $70,96 | $70,96 | $67,30 | 4,30M |
| 2026-06-29 | $69,98 | -0,23 % | $69,67 | $71,06 | $69,46 | 3,98M |
| 2026-06-26 | $70,14 | +2,17 % | $68,44 | $70,38 | $68,28 | 6,87M |
| 2026-06-25 | $68,65 | -1,58 % | $69,88 | $70,79 | $68,58 | 4,11M |
| 2026-06-24 | $69,75 | +1,20 % | $69,00 | $71,09 | $68,92 | 3,83M |
| 2026-06-23 | $68,92 | -0,22 % | $70,24 | $70,27 | $68,72 | 6,35M |
| 2026-06-22 | $69,07 | -4,69 % | $71,89 | $71,92 | $68,55 | 5,57M |
| 2026-06-18 | $72,47 | +1,74 % | $72,61 | $73,69 | $71,60 | 8,57M |
| 2026-06-17 | $71,23 | -2,64 % | $73,14 | $74,26 | $70,90 | 4,43M |
| 2026-06-16 | $73,16 | -1,43 % | $74,35 | $74,66 | $73,07 | 3,06M |
| 2026-06-15 | $74,22 | -1,53 % | $75,70 | $75,70 | $73,53 | 5,39M |
| 2026-06-12 | $75,37 | +0,16 % | $75,57 | $76,25 | $73,53 | 4,77M |
| 2026-06-11 | $75,25 | +0,64 % | $74,85 | $76,03 | $74,04 | 6,61M |
| 2026-06-10 | $74,77 | -4,37 % | $78,82 | $78,91 | $74,64 | 5,04M |
| 2026-06-09 | $78,19 | +2,05 % | $77,48 | $78,82 | $76,50 | 5,42M |
| 2026-06-08 | $76,62 | +5,16 % | $73,91 | $78,52 | $73,00 | 7,57M |
| 2026-06-05 | $72,86 | +0,37 % | $73,47 | $75,44 | $72,52 | 4,86M |
| 2026-06-04 | $72,59 | -0,25 % | $74,13 | $74,92 | $71,53 | 6,37M |
| 2026-06-03 | $72,77 | -0,93 % | $73,00 | $73,25 | $71,95 | 4,05M |
| 2026-06-02 | $73,45 | -1,90 % | $74,30 | $74,36 | $72,57 | 3,75M |
| 2026-06-01 | $74,87 | +1,53 % | $73,49 | $76,35 | $72,50 | 6,14M |
| 2026-05-29 | $73,74 | +1,94 % | $72,89 | $73,83 | $72,50 | 9,26M |
| 2026-05-28 | $72,34 | +2,96 % | $70,11 | $72,76 | $69,60 | 5,62M |
| 2026-05-27 | $70,26 | -2,43 % | $72,53 | $72,65 | $69,92 | 5,86M |
| 2026-05-26 | $72,01 | -0,12 % | $72,02 | $73,10 | $70,14 | 5,31M |
| 2026-05-22 | $72,10 | +0,28 % | $71,90 | $73,05 | $71,31 | 6,73M |