DexCom Inc (DXCM)

DXCM
🏛️ Vereinigte Staaten →
67.05
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 68.45 68.64 67.08 68.63 80.0K
09:32 68.63 68.63 68.47 68.52 15.7K
09:33 68.86 69.21 68.86 68.93 7.5K
09:34 69.04 69.41 69.04 69.41 18.7K
09:35 69.42 69.47 69.23 69.23 18.1K
09:36 69.46 69.47 69.17 69.21 35.2K
09:37 69.04 69.10 68.70 68.70 4.7K
09:38 68.72 69.04 68.72 69.04 35.4K
09:39 69.47 69.58 69.20 69.32 25.2K
09:40 69.56 69.56 69.05 69.21 10.4K
09:41 69.13 69.55 69.13 69.47 84.8K
09:42 69.36 69.44 69.34 69.44 9.0K
09:43 69.44 69.44 69.41 69.41 10.7K
09:44 69.57 69.76 69.55 69.76 26.0K
09:45 69.90 69.94 69.84 69.84 37.1K
09:46 69.94 70.00 69.78 69.78 19.0K
09:47 69.75 69.75 69.51 69.51 3.8K
09:48 69.58 69.87 69.58 69.80 17.5K
09:49 69.83 69.94 69.83 69.87 6.9K
09:50 69.89 69.92 69.79 69.79 2.4K
09:51 69.79 69.79 69.43 69.50 8.4K
09:52 69.50 69.75 69.50 69.73 2.4K
09:53 69.70 69.70 69.53 69.60 9.2K
09:54 69.57 69.63 69.51 69.52 11.2K
09:55 69.53 69.69 69.51 69.55 5.0K
09:56 69.55 69.55 69.35 69.35 12.1K
09:57 69.38 69.43 69.33 69.36 7.4K
09:58 69.46 69.55 69.46 69.54 6.1K
09:59 69.60 69.60 69.57 69.57 5.6K
10:00 69.56 69.59 69.55 69.59 8.0K
10:01 69.43 69.83 69.42 69.42 27.5K
10:02 69.41 69.55 69.41 69.44 5.5K
10:03 69.44 69.47 69.44 69.47 2.0K
10:04 69.49 69.49 69.33 69.33 12.1K
10:05 69.31 69.33 69.29 69.33 10.6K
10:06 69.28 69.28 68.95 68.95 7.1K
10:07 69.00 69.33 69.00 69.33 12.2K
10:08 69.35 69.38 69.13 69.14 11.8K
10:09 69.19 69.33 69.19 69.25 8.4K
10:10 69.33 69.36 69.27 69.27 4.4K
10:11 69.22 69.23 69.22 69.23 4.0K
10:12 69.14 69.14 69.07 69.08 2.4K
10:13 69.08 69.08 68.99 69.07 32.9K
10:14 69.01 69.04 68.94 68.94 3.7K
10:15 68.96 68.97 68.89 68.97 3.4K
10:16 69.00 69.00 68.85 68.85 4.1K
10:17 68.85 68.86 68.82 68.86 2.1K
10:18 68.86 68.96 68.86 68.96 5.9K
10:19 68.87 68.87 68.80 68.82 7.5K
10:20 68.93 69.01 68.93 69.01 8.2K
10:21 68.94 68.94 68.76 68.80 21.6K
10:22 68.80 68.80 68.71 68.76 11.8K
10:23 68.70 68.78 68.70 68.75 6.4K
10:24 68.74 68.83 68.68 68.83 8.0K
10:25 68.72 68.72 68.62 68.67 30.4K
10:26 68.62 68.66 68.59 68.66 4.1K
10:27 68.86 68.86 68.75 68.75 82.9K
10:28 68.75 68.84 68.75 68.84 34.3K
10:29 68.86 68.89 68.79 68.81 16.9K
10:30 68.83 68.87 68.77 68.77 8.7K
10:31 68.84 68.93 68.84 68.86 10.9K
10:32 68.91 68.96 68.80 68.80 18.5K
10:33 68.80 68.80 68.80 68.80 10.8K
10:34 68.79 68.96 68.79 68.92 33.1K
10:35 68.93 68.95 68.91 68.95 3.8K
10:36 68.95 68.95 68.94 68.94 6.8K
10:37 68.90 68.92 68.87 68.87 5.0K
10:38 68.86 68.86 68.80 68.80 5.8K
10:39 68.77 68.80 68.71 68.75 4.8K
10:40 68.75 68.82 68.74 68.82 9.9K
10:41 68.82 68.88 68.81 68.88 16.2K
10:42 68.88 68.88 68.82 68.82 8.0K
10:43 68.82 68.82 68.67 68.69 15.0K
10:44 68.69 68.79 68.69 68.79 91.2K
10:45 68.78 68.84 68.76 68.84 3.6K
10:46 68.87 68.87 68.78 68.78 6.8K
10:47 68.78 68.78 68.72 68.72 2.6K
10:48 68.72 68.82 68.72 68.76 5.6K
10:49 68.75 68.79 68.71 68.77 5.5K
10:50 68.74 68.74 68.72 68.72 6.5K
10:51 68.72 68.72 68.67 68.70 4.6K
10:52 68.72 68.81 68.70 68.70 3.7K
10:53 68.75 68.81 68.75 68.76 4.3K
10:54 68.78 68.87 68.78 68.85 4.1K
10:55 68.89 68.99 68.89 68.91 8.4K
10:56 68.87 68.87 68.84 68.84 5.8K
10:57 68.84 68.91 68.82 68.82 6.4K
10:58 68.82 68.83 68.81 68.81 5.6K
10:59 68.83 68.83 68.74 68.74 6.0K
11:00 68.74 68.76 68.71 68.76 5.3K
11:01 68.77 68.84 68.63 68.68 10.2K
11:02 68.73 68.92 68.71 68.92 10.2K
11:03 68.86 68.86 68.68 68.68 8.1K
11:04 68.68 68.80 68.68 68.71 6.2K
11:05 68.71 68.71 68.68 68.69 6.4K
11:06 68.69 68.69 68.62 68.64 3.7K
11:07 68.58 68.63 68.58 68.63 10.8K
11:08 68.63 68.66 68.63 68.64 4.1K
11:09 68.58 68.59 68.56 68.56 5.3K
11:10 68.56 68.58 68.54 68.56 14.9K
11:11 68.56 68.57 68.56 68.57 2.7K
11:12 68.62 68.62 68.56 68.59 7.5K
11:13 68.59 68.66 68.59 68.63 6.8K
11:14 68.61 68.61 68.53 68.53 2.4K
11:15 68.53 68.59 68.53 68.59 3.2K
11:16 68.59 68.59 68.53 68.55 6.6K
11:17 68.56 68.56 68.51 68.54 2.5K
11:18 68.47 68.48 68.43 68.43 12.2K
11:19 68.47 68.47 68.41 68.44 6.2K
11:20 68.50 68.50 68.40 68.41 8.0K
11:21 68.38 68.46 68.38 68.46 4.0K
11:22 68.38 68.38 68.34 68.34 11.0K
11:23 68.34 68.37 68.34 68.35 5.0K
11:24 68.19 68.19 68.02 68.16 36.6K
11:25 68.12 68.26 68.12 68.24 10.6K
11:26 68.23 68.27 68.18 68.27 5.7K
11:27 68.22 68.22 68.07 68.09 8.2K
11:28 68.09 68.09 67.98 68.01 7.1K
11:29 68.05 68.05 67.96 67.96 11.6K
11:30 67.98 68.03 67.96 68.03 5.1K
11:31 68.00 68.14 68.00 68.14 3.1K
11:32 68.09 68.10 68.08 68.08 5.6K
11:33 68.04 68.04 67.89 67.89 4.2K
11:34 67.96 67.96 67.87 67.95 4.0K
11:35 67.98 68.05 67.93 68.04 8.4K
11:36 68.04 68.09 67.96 67.96 5.5K
11:37 67.93 67.93 67.86 67.86 9.7K
11:38 67.86 67.86 67.84 67.84 1.8K
11:39 67.88 67.90 67.87 67.87 1.8K
11:40 67.88 67.97 67.88 67.94 4.3K
11:41 67.95 67.98 67.94 67.95 4.5K
11:42 67.95 67.98 67.87 67.87 7.8K
11:43 67.81 67.81 67.72 67.72 2.8K
11:44 67.72 67.72 67.59 67.59 3.5K
11:45 67.57 67.62 67.54 67.54 3.4K
11:46 67.60 67.60 67.52 67.53 7.3K
11:47 67.56 67.56 67.41 67.41 5.2K
11:48 67.35 67.35 67.27 67.31 5.5K
11:49 67.35 67.35 67.23 67.23 3.2K
11:50 67.30 67.34 67.29 67.29 3.5K
11:51 67.28 67.35 67.28 67.35 2.6K
11:52 67.35 67.35 67.29 67.29 4.1K
11:53 67.29 67.29 67.14 67.14 4.5K
11:54 67.12 67.19 67.12 67.19 6.7K
11:55 67.18 67.26 67.18 67.26 2.0K
11:56 67.16 67.27 67.16 67.27 12.3K
11:57 67.33 67.33 67.29 67.30 3.1K
11:58 67.33 67.34 67.30 67.34 3.8K
11:59 67.34 67.34 67.27 67.27 8.5K
12:00 67.27 67.27 67.24 67.25 5.4K
12:01 67.26 67.30 67.26 67.30 4.2K
12:02 67.26 67.37 67.26 67.37 6.2K
12:03 67.30 67.38 67.30 67.38 8.1K
12:04 67.25 67.32 67.25 67.32 5.7K
12:05 67.32 67.32 67.27 67.28 2.3K
12:06 67.29 67.37 67.29 67.30 5.1K
12:07 67.35 67.35 67.26 67.26 3.3K
12:08 67.26 67.26 67.26 67.26 1.9K
12:09 67.26 67.30 67.26 67.26 5.0K
12:10 67.24 67.24 67.22 67.22 2.9K
12:11 67.22 67.22 67.22 67.22 2.5K
12:12 67.33 67.34 67.29 67.29 3.7K
12:13 67.26 67.26 67.14 67.14 4.9K
12:14 67.15 67.25 67.15 67.25 2.3K
12:15 67.25 67.29 67.17 67.17 7.7K
12:16 67.16 67.19 67.12 67.19 3.6K
12:17 67.13 67.14 67.13 67.14 1.9K
12:18 67.12 67.17 67.12 67.13 3.7K
12:19 67.13 67.18 67.04 67.04 9.4K
12:20 67.04 67.04 66.99 67.00 5.3K
12:21 67.00 67.00 66.95 66.97 4.3K
12:22 66.97 66.97 66.92 66.92 5.4K
12:23 66.92 66.92 66.87 66.87 2.0K
12:24 66.92 66.96 66.90 66.96 2.7K
12:25 66.98 66.98 66.93 66.95 3.3K
12:26 66.95 66.95 66.89 66.95 5.0K
12:27 66.98 66.98 66.89 66.89 4.7K
12:28 66.89 66.90 66.89 66.90 2.3K
12:29 66.90 67.16 66.90 67.16 5.9K
12:30 67.21 67.31 67.21 67.31 3.3K
12:31 67.32 67.34 67.26 67.29 5.6K
12:32 67.37 67.40 67.32 67.33 3.0K
12:33 67.33 67.34 67.25 67.25 3.1K
12:34 67.25 67.42 67.25 67.42 3.7K
12:35 67.41 67.41 67.32 67.41 2.5K
12:36 67.37 67.40 67.35 67.37 3.1K
12:37 67.43 67.45 67.39 67.42 2.7K
12:38 67.42 67.50 67.42 67.50 2.9K
12:39 67.50 67.53 67.42 67.53 5.8K
12:40 67.49 67.49 67.47 67.47 3.3K
12:41 67.47 67.49 67.47 67.49 1.4K
12:42 67.49 67.49 67.44 67.44 2.1K
12:43 67.44 67.44 67.41 67.42 1.8K
12:44 67.50 67.53 67.49 67.53 3.9K
12:45 67.46 67.49 67.46 67.49 1.0K
12:46 67.49 67.49 67.44 67.47 3.3K
12:47 67.47 67.47 67.43 67.46 2.7K
12:48 67.46 67.51 67.46 67.46 2.1K
12:49 67.46 67.46 67.43 67.43 0.5K
12:50 67.43 67.43 67.33 67.35 3.0K
12:51 67.32 67.37 67.32 67.33 2.2K
12:52 67.33 67.33 67.33 67.33 1.0K
12:53 67.33 67.42 67.33 67.42 1.1K
12:54 67.42 67.43 67.41 67.43 2.2K
12:55 67.43 67.45 67.43 67.45 0.9K
12:56 67.45 67.47 67.45 67.47 1.7K
12:57 67.47 67.50 67.42 67.50 2.9K
12:58 67.50 67.53 67.50 67.53 2.2K
12:59 67.54 67.58 67.54 67.58 1.6K
13:00 67.58 67.62 67.58 67.62 1.5K
13:01 67.53 67.53 67.39 67.52 14.3K
13:02 67.53 67.62 67.51 67.59 3.8K
13:03 67.66 67.69 67.66 67.69 1.8K
13:04 67.70 67.76 67.70 67.76 3.3K
13:05 67.76 67.77 67.73 67.77 2.5K
13:06 67.78 67.80 67.73 67.80 1.5K
13:07 67.77 67.81 67.76 67.81 4.7K
13:08 67.81 67.81 67.72 67.72 3.4K
13:09 67.70 67.70 67.64 67.64 4.4K
13:10 67.64 67.64 67.59 67.59 3.0K
13:11 67.59 67.65 67.59 67.59 6.6K
13:12 67.59 67.59 67.58 67.58 1.5K
13:13 67.55 67.55 67.48 67.52 17.9K
13:14 67.52 67.60 67.52 67.60 2.4K
13:15 67.60 67.64 67.49 67.49 31.5K
13:16 67.54 67.54 67.51 67.51 4.2K
13:17 67.53 67.58 67.51 67.58 3.4K
13:18 67.59 67.59 67.53 67.56 2.6K
13:19 67.56 67.58 67.56 67.57 2.2K
13:20 67.57 67.63 67.50 67.50 9.0K
13:21 67.48 67.48 67.45 67.45 1.3K
13:22 67.45 67.50 67.45 67.50 1.8K
13:23 67.51 67.53 67.50 67.53 3.5K
13:24 67.53 67.55 67.50 67.50 4.2K
13:25 67.50 67.55 67.50 67.55 3.4K
13:26 67.55 67.55 67.51 67.54 4.0K
13:27 67.54 67.55 67.53 67.55 3.2K
13:28 67.50 67.57 67.50 67.57 2.0K
13:29 67.57 67.57 67.53 67.53 5.4K
13:30 67.51 67.51 67.35 67.35 18.0K
13:31 67.44 67.49 67.44 67.49 6.1K
13:32 67.50 67.51 67.41 67.41 4.5K
13:33 67.41 67.46 67.41 67.42 2.4K
13:34 67.42 67.42 67.39 67.39 4.7K
13:35 67.37 67.37 67.25 67.25 6.2K
13:36 67.25 67.35 67.25 67.32 3.7K
13:37 67.25 67.25 67.23 67.24 28.9K
13:38 67.20 67.20 67.10 67.10 3.0K
13:39 67.14 67.16 67.12 67.12 3.1K
13:40 67.17 67.17 67.13 67.17 4.2K
13:41 67.17 67.17 67.16 67.16 0.6K
13:42 67.14 67.18 67.09 67.17 4.1K
13:43 67.17 67.17 67.17 67.17 1.7K
13:44 67.18 67.24 67.18 67.24 2.0K
13:45 67.26 67.33 67.26 67.33 2.2K
13:46 67.33 67.33 67.20 67.20 4.3K
13:47 67.24 67.29 67.24 67.29 2.4K
13:48 67.25 67.25 67.19 67.19 2.0K
13:49 67.19 67.19 67.18 67.18 0.5K
13:50 67.18 67.18 67.18 67.18 4.0K
13:51 67.18 67.19 67.16 67.19 2.7K
13:52 67.19 67.20 67.16 67.20 5.0K
13:53 67.17 67.29 67.17 67.29 2.1K
13:54 67.29 67.32 67.22 67.32 1.3K
13:55 67.33 67.37 67.33 67.37 2.3K
13:56 67.37 67.43 67.37 67.43 1.2K
13:57 67.43 67.44 67.43 67.44 0.9K
13:58 67.44 67.45 67.44 67.45 0.7K
13:59 67.48 67.51 67.46 67.46 3.7K
14:00 67.42 67.42 67.39 67.39 2.8K
14:01 67.39 67.42 67.38 67.42 3.0K
14:02 67.42 67.44 67.42 67.42 2.2K
14:03 67.42 67.42 67.37 67.37 4.2K
14:04 67.37 67.37 67.25 67.27 6.6K
14:05 67.30 67.39 67.30 67.34 3.0K
14:06 67.35 67.39 67.35 67.38 3.6K
14:07 67.38 67.38 67.32 67.32 1.2K
14:08 67.32 67.34 67.32 67.33 2.2K
14:09 67.33 67.37 67.33 67.37 1.4K
14:10 67.38 67.38 67.35 67.35 3.3K
14:11 67.35 67.38 67.35 67.38 1.2K
14:12 67.38 67.39 67.38 67.39 1.4K
14:13 67.39 67.43 67.38 67.40 2.5K
14:14 67.40 67.44 67.40 67.42 7.3K
14:15 67.42 67.42 67.28 67.37 8.1K
14:16 67.39 67.45 67.39 67.45 3.3K
14:17 67.45 67.48 67.45 67.48 2.1K
14:18 67.48 67.48 67.44 67.45 3.2K
14:19 67.45 67.45 67.41 67.42 2.5K
14:20 67.42 67.46 67.39 67.46 6.8K
14:21 67.46 67.54 67.46 67.54 2.2K
14:22 67.54 67.55 67.49 67.49 3.5K
14:23 67.49 67.49 67.49 67.49 1.1K
14:24 67.49 67.49 67.35 67.35 7.5K
14:25 67.35 67.40 67.35 67.40 2.2K
14:26 67.39 67.39 67.36 67.39 1.9K
14:27 67.36 67.36 67.23 67.28 7.5K
14:28 67.28 67.28 67.28 67.28 0.6K
14:29 67.28 67.28 67.22 67.25 5.1K
14:30 67.25 67.26 67.09 67.15 3.9K
14:31 67.17 67.20 67.13 67.20 2.9K
14:32 67.20 67.20 67.19 67.20 3.7K
14:33 67.20 67.28 67.20 67.25 3.8K
14:34 67.26 67.26 67.18 67.22 4.0K
14:35 67.22 67.22 67.17 67.17 1.7K
14:36 67.17 67.24 67.17 67.24 1.2K
14:37 67.24 67.24 67.19 67.20 3.8K
14:38 67.21 67.26 67.17 67.17 2.9K
14:39 67.16 67.20 67.16 67.20 4.2K
14:40 67.20 67.23 67.20 67.23 1.2K
14:41 67.23 67.24 67.17 67.21 3.5K
14:42 67.21 67.21 67.19 67.19 2.2K
14:43 67.17 67.18 67.16 67.18 3.5K
14:44 67.16 67.17 67.14 67.14 3.3K
14:45 67.15 67.15 67.10 67.10 3.3K
14:46 67.08 67.10 67.05 67.10 1.9K
14:47 67.08 67.08 67.08 67.08 1.0K
14:48 67.08 67.15 67.04 67.15 7.4K
14:49 67.15 67.17 67.15 67.17 4.5K
14:50 67.16 67.16 67.12 67.13 3.0K
14:51 67.13 67.13 67.02 67.04 5.0K
14:52 67.04 67.04 67.00 67.00 1.7K
14:53 67.00 67.02 67.00 67.02 1.6K
14:54 67.03 67.03 66.93 66.93 6.1K
14:55 66.93 66.96 66.92 66.96 3.6K
14:56 66.96 67.06 66.96 67.06 3.3K
14:57 67.04 67.15 67.04 67.15 2.3K
14:58 67.16 67.17 67.11 67.11 5.0K
14:59 67.13 67.20 67.13 67.17 2.7K
15:00 67.14 67.22 67.14 67.14 7.8K
15:01 67.16 67.23 67.16 67.23 5.6K
15:02 67.23 67.23 67.20 67.20 8.9K
15:03 67.21 67.21 67.15 67.18 5.7K
15:04 67.17 67.21 67.17 67.21 4.0K
15:05 67.20 67.20 67.16 67.19 4.5K
15:06 67.19 67.32 67.19 67.30 3.1K
15:07 67.30 67.32 67.28 67.29 6.1K
15:08 67.29 67.29 67.24 67.29 3.6K
15:09 67.31 67.34 67.30 67.30 4.1K
15:10 67.31 67.33 67.26 67.26 4.2K
15:11 67.26 67.30 67.26 67.30 3.0K
15:12 67.30 67.36 67.26 67.36 5.2K
15:13 67.36 67.36 67.30 67.30 6.6K
15:14 67.27 67.29 67.26 67.26 3.6K
15:15 67.26 67.32 67.24 67.24 4.8K
15:16 67.24 67.30 67.24 67.29 6.7K
15:17 67.29 67.33 67.29 67.32 3.7K
15:18 67.34 67.34 67.24 67.31 10.3K
15:19 67.30 67.32 67.24 67.32 4.4K
15:20 67.30 67.30 67.25 67.27 4.3K
15:21 67.27 67.27 67.18 67.18 7.3K
15:22 67.20 67.22 67.17 67.22 5.1K
15:23 67.22 67.24 67.17 67.17 7.7K
15:24 67.18 67.21 67.15 67.17 9.4K
15:25 67.18 67.23 67.18 67.21 2.9K
15:26 67.21 67.21 67.15 67.19 7.3K
15:27 67.19 67.22 67.19 67.22 6.7K
15:28 67.19 67.29 67.19 67.29 3.3K
15:29 67.26 67.30 67.21 67.21 11.9K
15:30 67.18 67.23 67.18 67.21 5.4K
15:31 67.18 67.27 67.18 67.27 4.2K
15:32 67.27 67.36 67.27 67.36 4.5K
15:33 67.34 67.34 67.25 67.25 9.0K
15:34 67.28 67.28 67.23 67.26 8.2K
15:35 67.30 67.32 67.21 67.21 19.6K
15:36 67.21 67.24 67.11 67.11 7.9K
15:37 67.11 67.13 67.07 67.13 6.3K
15:38 67.09 67.13 67.05 67.05 11.1K
15:39 67.08 67.08 67.08 67.08 5.2K
15:40 67.08 67.08 67.03 67.05 7.8K
15:41 67.05 67.15 67.05 67.15 6.8K
15:42 67.17 67.17 67.11 67.14 11.0K
15:43 67.11 67.18 67.11 67.13 10.6K
15:44 67.03 67.08 67.03 67.05 9.9K
15:45 67.06 67.10 67.03 67.10 4.7K
15:46 67.12 67.15 67.12 67.15 11.2K
15:47 67.18 67.18 67.05 67.06 14.0K
15:48 67.09 67.10 67.05 67.08 12.3K
15:49 67.09 67.12 67.09 67.12 6.8K
15:50 67.07 67.15 67.07 67.15 12.3K
15:51 67.19 67.27 67.16 67.25 31.9K
15:52 67.30 67.30 67.20 67.20 16.6K
15:53 67.17 67.27 67.17 67.27 11.3K
15:54 67.31 67.38 67.29 67.38 17.3K
15:55 67.39 67.43 67.33 67.33 52.2K
15:56 67.21 67.37 67.20 67.28 59.0K
15:57 67.24 67.24 67.18 67.21 47.4K
15:58 67.24 67.24 67.15 67.20 44.8K
15:59 67.25 67.25 67.19 67.21 60.3K
16:00 67.21 67.50 66.75 66.86 1,474.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar