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 71.28 73.49 71.06 71.13 18.2K
09:32 70.87 71.21 70.87 71.21 5.0K
09:33 71.34 71.34 71.32 71.32 4.3K
09:34 71.31 71.33 71.15 71.15 1.9K
09:35 71.07 71.08 70.88 70.95 3.6K
09:36 70.95 71.03 70.91 70.94 2.0K
09:37 71.20 71.31 71.20 71.31 3.2K
09:38 71.32 71.32 71.32 71.32 1.3K
09:39 71.23 71.30 71.23 71.24 3.0K
09:40 71.09 71.14 71.09 71.11 7.7K
09:41 71.11 71.11 71.11 71.11 0.8K
09:42 71.12 71.21 71.12 71.19 1.3K
09:43 71.19 71.30 71.18 71.18 1.6K
09:44 71.16 71.16 71.09 71.13 3.2K
09:45 70.94 70.95 70.94 70.95 2.7K
09:46 70.95 71.05 70.94 70.97 1.7K
09:47 70.97 70.97 70.97 70.97 1.4K
09:48 70.97 71.05 70.94 70.98 2.4K
09:49 70.98 71.02 70.97 70.98 2.5K
09:50 71.04 71.04 71.01 71.01 3.9K
09:51 71.05 71.10 71.05 71.10 4.9K
09:52 71.10 71.10 71.02 71.02 4.6K
09:53 71.02 71.04 70.97 71.00 5.9K
09:54 71.08 71.30 71.08 71.16 6.4K
09:55 71.16 71.18 71.16 71.18 3.0K
09:56 71.16 71.16 71.10 71.13 2.8K
09:57 71.20 71.36 71.20 71.30 4.8K
09:58 71.30 71.30 71.12 71.12 2.9K
09:59 71.12 71.15 71.04 71.04 3.8K
10:00 71.04 71.04 70.95 70.95 4.3K
10:01 70.98 71.10 70.94 70.96 12.5K
10:02 70.98 71.05 70.94 71.05 6.7K
10:03 71.05 71.23 71.05 71.20 3.5K
10:04 71.25 71.25 71.15 71.19 6.4K
10:05 71.22 71.22 71.22 71.22 2.1K
10:06 71.13 71.18 71.13 71.14 5.0K
10:07 71.18 71.28 71.18 71.18 57.0K
10:08 71.18 71.18 71.11 71.11 3.0K
10:09 71.11 71.15 71.11 71.15 10.6K
10:10 71.15 71.26 71.11 71.26 14.1K
10:11 71.26 71.33 71.26 71.33 6.4K
10:12 71.25 71.25 71.15 71.15 5.4K
10:13 71.15 71.15 70.98 70.98 3.9K
10:14 70.88 70.94 70.88 70.94 5.7K
10:15 70.94 71.02 70.94 71.01 4.9K
10:16 71.01 71.01 70.92 70.92 3.0K
10:17 70.93 70.93 70.78 70.78 3.1K
10:18 70.80 70.80 70.69 70.77 20.5K
10:19 70.86 70.89 70.81 70.81 8.7K
10:20 70.81 70.84 70.73 70.73 3.3K
10:21 70.73 70.74 70.66 70.66 1.7K
10:22 70.64 70.64 70.56 70.56 2.1K
10:23 70.52 70.56 70.52 70.56 3.1K
10:24 70.56 70.56 70.51 70.51 3.5K
10:25 70.51 70.54 70.51 70.54 1.1K
10:26 70.54 70.54 70.45 70.45 2.3K
10:27 70.45 70.46 70.45 70.46 1.4K
10:28 70.46 70.46 70.34 70.37 6.0K
10:29 70.32 70.34 70.31 70.34 3.4K
10:30 70.37 70.40 70.37 70.40 4.1K
10:31 70.50 70.52 70.46 70.51 4.2K
10:32 70.53 70.57 70.53 70.54 2.2K
10:33 70.54 70.59 70.54 70.59 2.7K
10:34 70.60 70.68 70.60 70.68 2.5K
10:35 70.68 70.73 70.66 70.71 1.9K
10:36 70.71 70.75 70.71 70.74 2.5K
10:37 70.83 70.86 70.79 70.86 4.5K
10:38 70.79 70.82 70.76 70.76 8.6K
10:39 70.76 70.83 70.76 70.81 3.1K
10:40 70.81 70.86 70.81 70.86 2.9K
10:41 70.88 70.92 70.86 70.89 3.9K
10:42 70.76 70.81 70.72 70.72 4.1K
10:43 70.77 70.77 70.71 70.71 2.7K
10:44 70.74 70.75 70.74 70.74 1.8K
10:45 70.74 70.80 70.71 70.71 4.9K
10:46 70.75 70.82 70.75 70.76 2.6K
10:47 70.76 70.85 70.76 70.81 4.0K
10:48 70.81 70.81 70.76 70.80 1.6K
10:49 70.80 70.82 70.77 70.82 2.0K
10:50 70.83 70.83 70.82 70.83 5.2K
10:51 70.78 70.78 70.62 70.62 8.8K
10:52 70.72 70.73 70.71 70.71 4.3K
10:53 70.73 70.80 70.73 70.75 5.1K
10:54 70.74 70.76 70.72 70.76 3.0K
10:55 70.76 70.86 70.76 70.86 2.5K
10:56 70.86 70.89 70.86 70.89 1.6K
10:57 70.89 70.95 70.89 70.95 2.7K
10:58 70.91 70.98 70.91 70.95 4.3K
10:59 70.98 71.05 70.98 71.05 2.2K
11:00 71.05 71.05 70.97 70.97 2.8K
11:01 70.97 71.00 70.97 71.00 1.1K
11:02 70.95 70.97 70.95 70.97 1.2K
11:03 70.94 71.05 70.94 71.05 3.2K
11:04 71.08 71.08 71.01 71.01 5.3K
11:05 70.96 70.99 70.96 70.99 5.3K
11:06 71.00 71.00 70.93 70.93 4.0K
11:07 70.90 70.96 70.90 70.94 2.0K
11:08 70.94 70.98 70.93 70.93 2.3K
11:09 70.92 70.92 70.90 70.90 1.3K
11:10 70.90 70.92 70.90 70.92 0.9K
11:11 70.92 70.98 70.92 70.96 2.2K
11:12 70.96 70.96 70.80 70.80 5.3K
11:13 70.79 70.87 70.75 70.87 2.9K
11:14 70.87 70.87 70.80 70.80 0.7K
11:15 70.80 70.89 70.80 70.89 47.2K
11:16 70.91 70.91 70.76 70.81 7.8K
11:17 70.66 70.70 70.63 70.70 13.5K
11:18 70.70 70.70 70.57 70.57 3.1K
11:19 70.50 70.52 70.49 70.52 5.7K
11:20 70.52 70.52 70.52 70.52 1.2K
11:21 70.51 70.56 70.51 70.56 2.8K
11:22 70.57 70.62 70.54 70.54 3.5K
11:23 70.54 70.54 70.49 70.49 0.7K
11:24 70.49 70.55 70.49 70.54 2.7K
11:25 70.55 70.55 70.53 70.53 1.2K
11:26 70.51 70.51 70.48 70.49 3.9K
11:27 70.47 70.55 70.47 70.55 6.3K
11:28 70.55 70.59 70.55 70.58 3.6K
11:29 70.58 70.66 70.58 70.64 10.5K
11:30 70.62 70.62 70.59 70.59 4.6K
11:31 70.60 70.69 70.57 70.69 20.4K
11:32 70.69 70.69 70.61 70.61 4.3K
11:33 70.64 70.64 70.44 70.44 21.9K
11:34 70.44 70.45 70.38 70.38 4.4K
11:35 70.34 70.38 70.34 70.34 8.1K
11:36 70.34 70.34 70.30 70.30 2.0K
11:37 70.33 70.42 70.33 70.42 12.1K
11:38 70.47 70.47 70.38 70.38 4.9K
11:39 70.41 70.44 70.41 70.41 4.7K
11:40 70.44 70.45 70.43 70.43 4.9K
11:41 70.48 70.48 70.42 70.46 5.8K
11:42 70.43 70.51 70.43 70.48 8.4K
11:43 70.51 70.52 70.48 70.52 9.6K
11:44 70.51 70.53 70.50 70.53 6.1K
11:45 70.53 70.56 70.53 70.55 6.2K
11:46 70.55 70.59 70.53 70.56 4.9K
11:47 70.61 70.61 70.57 70.57 2.1K
11:48 70.57 70.57 70.51 70.51 3.6K
11:49 70.51 70.62 70.51 70.55 4.6K
11:50 70.55 70.60 70.55 70.60 2.0K
11:51 70.62 70.62 70.51 70.54 9.7K
11:52 70.54 70.54 70.51 70.51 6.3K
11:53 70.51 70.55 70.49 70.49 4.6K
11:54 70.50 70.53 70.49 70.49 7.8K
11:55 70.49 70.53 70.48 70.53 7.5K
11:56 70.59 70.59 70.52 70.54 5.2K
11:57 70.54 70.54 70.49 70.49 4.5K
11:58 70.46 70.49 70.46 70.49 5.0K
11:59 70.48 70.50 70.48 70.48 1.7K
12:00 70.47 70.49 70.47 70.49 5.0K
12:01 70.52 70.52 70.50 70.52 3.8K
12:02 70.53 70.60 70.53 70.60 5.4K
12:03 70.60 70.66 70.58 70.66 10.5K
12:04 70.66 70.69 70.64 70.69 12.8K
12:05 70.70 70.71 70.68 70.68 3.5K
12:06 70.68 70.71 70.68 70.71 0.9K
12:07 70.69 70.83 70.69 70.83 3.5K
12:08 70.85 70.86 70.85 70.86 1.5K
12:09 70.86 70.91 70.86 70.91 2.3K
12:10 70.91 70.95 70.91 70.95 1.4K
12:11 70.91 70.91 70.79 70.79 12.5K
12:12 70.80 70.90 70.80 70.90 7.9K
12:13 70.90 70.94 70.85 70.85 4.1K
12:14 70.85 70.89 70.85 70.89 3.8K
12:15 70.88 70.91 70.88 70.89 3.1K
12:16 70.89 70.89 70.82 70.82 3.7K
12:17 70.79 70.85 70.79 70.85 2.4K
12:18 70.87 70.87 70.87 70.87 1.7K
12:19 70.82 70.83 70.80 70.83 4.3K
12:20 70.83 70.83 70.83 70.83 0.4K
12:21 70.82 70.83 70.79 70.83 4.7K
12:22 70.83 70.83 70.80 70.80 0.7K
12:23 70.80 70.88 70.80 70.88 1.9K
12:24 70.88 70.88 70.80 70.81 4.2K
12:25 70.84 70.84 70.80 70.81 2.0K
12:26 70.81 70.81 70.76 70.78 5.6K
12:27 70.78 70.82 70.78 70.78 3.6K
12:28 70.78 70.80 70.78 70.80 0.8K
12:29 70.80 70.84 70.80 70.84 0.9K
12:30 70.84 70.91 70.84 70.89 0.9K
12:31 70.89 70.89 70.84 70.84 6.2K
12:32 70.84 70.86 70.80 70.80 3.1K
12:33 70.80 70.84 70.80 70.84 1.7K
12:34 70.84 70.85 70.84 70.85 1.5K
12:35 70.85 70.92 70.85 70.90 2.0K
12:36 70.90 70.94 70.90 70.94 0.9K
12:37 70.94 70.99 70.94 70.98 6.3K
12:38 70.98 71.01 70.96 70.96 2.4K
12:39 70.96 70.99 70.90 70.90 6.5K
12:40 70.93 70.93 70.93 70.93 1.1K
12:41 70.93 70.96 70.93 70.96 2.1K
12:42 70.97 71.01 70.97 70.99 2.4K
12:43 70.99 70.99 70.99 70.99 1.1K
12:44 70.99 71.07 70.99 71.07 1.6K
12:45 71.10 71.13 71.10 71.11 1.6K
12:46 71.11 71.11 71.00 71.00 8.6K
12:47 71.00 71.00 71.00 71.00 1.0K
12:48 71.00 71.00 71.00 71.00 0.9K
12:49 70.96 70.96 70.87 70.89 17.4K
12:50 70.88 70.88 70.84 70.84 5.8K
12:51 70.84 70.90 70.79 70.90 10.0K
12:52 70.90 70.90 70.87 70.87 1.1K
12:53 70.87 70.88 70.87 70.88 0.8K
12:54 70.88 70.90 70.84 70.87 5.7K
12:55 70.87 70.91 70.87 70.90 1.9K
12:56 70.90 70.90 70.78 70.78 7.8K
12:57 70.79 70.79 70.74 70.74 2.3K
12:58 70.77 70.77 70.74 70.74 6.4K
12:59 70.74 70.78 70.74 70.78 0.8K
13:00 70.81 70.82 70.81 70.82 1.1K
13:01 70.82 70.82 70.79 70.79 1.5K
13:02 70.80 70.80 70.75 70.80 2.9K
13:03 70.81 70.83 70.80 70.82 3.1K
13:04 70.82 70.82 70.82 70.82 0.7K
13:05 70.79 70.81 70.79 70.81 1.7K
13:06 70.81 70.81 70.79 70.79 1.5K
13:07 70.78 70.78 70.74 70.77 2.4K
13:08 70.77 70.82 70.77 70.79 1.6K
13:09 70.79 70.83 70.79 70.81 2.1K
13:10 70.82 70.82 70.82 70.82 2.2K
13:11 70.82 70.82 70.79 70.79 3.3K
13:12 70.74 70.75 70.74 70.75 2.1K
13:13 70.75 70.75 70.71 70.71 3.3K
13:14 70.72 70.72 70.72 70.72 0.9K
13:15 70.72 70.79 70.72 70.79 1.1K
13:16 70.79 70.80 70.79 70.80 0.8K
13:17 70.80 70.80 70.80 70.80 1.1K
13:18 70.80 70.86 70.80 70.85 6.8K
13:19 70.88 70.89 70.87 70.88 1.6K
13:20 70.87 70.91 70.87 70.91 3.3K
13:21 70.95 70.95 70.94 70.94 3.1K
13:22 70.94 70.97 70.94 70.97 1.8K
13:23 70.97 70.98 70.97 70.98 0.7K
13:24 70.94 70.94 70.94 70.94 2.4K
13:25 70.94 71.00 70.94 71.00 2.2K
13:26 71.00 71.00 71.00 71.00 1.0K
13:27 71.00 71.06 71.00 71.06 1.1K
13:28 71.06 71.06 71.03 71.04 5.3K
13:29 71.02 71.04 70.97 71.04 5.6K
13:30 71.04 71.07 71.04 71.07 0.9K
13:31 71.07 71.07 71.04 71.04 1.4K
13:32 71.06 71.06 71.06 71.06 0.6K
13:33 71.06 71.06 71.05 71.05 1.0K
13:34 71.06 71.06 71.06 71.06 1.5K
13:35 71.06 71.08 71.06 71.06 2.0K
13:36 71.04 71.06 71.04 71.05 2.4K
13:37 71.09 71.09 71.04 71.04 4.1K
13:38 71.00 71.02 71.00 71.01 2.3K
13:39 71.01 71.02 70.99 70.99 2.5K
13:40 71.01 71.02 70.99 71.02 4.2K
13:41 71.02 71.08 71.02 71.08 2.6K
13:42 71.06 71.06 71.05 71.05 2.7K
13:43 71.09 71.10 71.09 71.10 1.8K
13:44 71.10 71.10 71.09 71.09 0.8K
13:45 71.06 71.11 71.06 71.11 4.3K
13:46 71.11 71.12 71.07 71.12 3.8K
13:47 71.12 71.12 71.11 71.11 1.0K
13:48 71.11 71.18 71.11 71.18 11.8K
13:49 71.19 71.19 71.19 71.19 2.6K
13:50 71.19 71.25 71.19 71.23 2.6K
13:51 71.20 71.23 71.20 71.23 6.3K
13:52 71.19 71.19 71.17 71.17 2.8K
13:53 71.16 71.16 71.16 71.16 1.4K
13:54 71.17 71.20 71.17 71.20 1.4K
13:55 71.19 71.22 71.19 71.21 2.0K
13:56 71.21 71.27 71.21 71.27 4.7K
13:57 71.27 71.27 71.25 71.25 2.9K
13:58 71.25 71.26 71.25 71.26 2.2K
13:59 71.26 71.28 71.25 71.28 7.4K
14:00 71.28 71.28 71.19 71.19 8.0K
14:01 71.23 71.23 71.18 71.18 4.5K
14:02 71.18 71.26 71.18 71.26 1.9K
14:03 71.24 71.30 71.24 71.30 3.8K
14:04 71.30 71.32 71.30 71.32 2.8K
14:05 71.33 71.37 71.33 71.37 2.2K
14:06 71.38 71.39 71.38 71.39 1.5K
14:07 71.37 71.37 71.33 71.33 9.5K
14:08 71.33 71.33 71.30 71.32 4.5K
14:09 71.25 71.25 71.23 71.24 4.4K
14:10 71.24 71.29 71.24 71.25 4.9K
14:11 71.24 71.24 71.19 71.19 2.2K
14:12 71.21 71.23 71.20 71.20 5.1K
14:13 71.20 71.21 71.20 71.21 2.2K
14:14 71.24 71.29 71.24 71.24 3.1K
14:15 71.24 71.32 71.24 71.32 3.1K
14:16 71.32 71.32 71.26 71.26 3.5K
14:17 71.26 71.30 71.26 71.28 1.4K
14:18 71.28 71.28 71.26 71.28 1.8K
14:19 71.28 71.28 71.25 71.25 1.0K
14:20 71.22 71.22 71.19 71.19 1.4K
14:21 71.19 71.19 71.15 71.17 3.5K
14:22 71.17 71.17 71.12 71.12 1.9K
14:23 71.12 71.12 71.10 71.10 0.4K
14:24 71.11 71.15 71.11 71.15 2.8K
14:25 71.15 71.17 71.15 71.15 2.6K
14:26 71.15 71.20 71.11 71.20 3.9K
14:27 71.20 71.20 71.12 71.12 2.5K
14:28 71.12 71.21 71.12 71.21 2.3K
14:29 71.21 71.26 71.21 71.26 5.6K
14:30 71.26 71.26 71.23 71.23 2.8K
14:31 71.23 71.23 71.23 71.23 0.7K
14:32 71.23 71.23 71.21 71.23 2.9K
14:33 71.23 71.23 71.19 71.19 2.1K
14:34 71.19 71.27 71.19 71.27 1.7K
14:35 71.28 71.28 71.24 71.24 4.0K
14:36 71.24 71.24 71.20 71.20 1.2K
14:37 71.20 71.20 71.20 71.20 3.1K
14:38 71.24 71.25 71.23 71.23 4.3K
14:39 71.23 71.25 71.22 71.25 1.9K
14:40 71.25 71.25 71.25 71.25 2.2K
14:41 71.25 71.26 71.25 71.26 2.8K
14:42 71.24 71.24 71.16 71.16 8.3K
14:43 71.16 71.20 71.16 71.18 3.1K
14:44 71.18 71.18 71.11 71.16 6.7K
14:45 71.16 71.20 71.16 71.20 6.9K
14:46 71.14 71.14 71.10 71.10 5.4K
14:47 71.10 71.13 71.10 71.13 1.4K
14:48 71.11 71.15 71.11 71.15 1.9K
14:49 71.15 71.15 71.12 71.12 4.0K
14:50 71.13 71.18 71.13 71.14 4.2K
14:51 71.13 71.13 71.09 71.09 2.9K
14:52 71.09 71.14 71.09 71.14 1.7K
14:53 71.18 71.18 71.12 71.14 5.0K
14:54 71.14 71.16 71.14 71.16 0.8K
14:55 71.16 71.18 71.16 71.18 1.2K
14:56 71.19 71.19 71.16 71.16 7.3K
14:57 71.16 71.16 71.12 71.14 6.7K
14:58 71.12 71.12 71.12 71.12 2.3K
14:59 71.12 71.16 71.11 71.11 4.1K
15:00 71.11 71.15 71.11 71.14 1.8K
15:01 71.14 71.17 71.13 71.17 4.4K
15:02 71.20 71.21 71.19 71.21 1.8K
15:03 71.17 71.17 71.16 71.16 4.4K
15:04 71.14 71.20 71.14 71.16 5.7K
15:05 71.14 71.15 71.13 71.13 3.4K
15:06 71.10 71.12 71.10 71.12 5.5K
15:07 71.12 71.12 71.10 71.12 2.9K
15:08 71.12 71.23 71.12 71.23 10.9K
15:09 71.23 71.23 71.18 71.21 8.2K
15:10 71.21 71.23 71.21 71.23 1.4K
15:11 71.23 71.26 71.22 71.23 7.1K
15:12 71.23 71.26 71.21 71.26 7.1K
15:13 71.26 71.31 71.26 71.31 3.1K
15:14 71.29 71.36 71.29 71.35 5.2K
15:15 71.35 71.35 71.34 71.34 12.5K
15:16 71.32 71.32 71.30 71.30 5.7K
15:17 71.32 71.34 71.31 71.31 3.5K
15:18 71.31 71.32 71.22 71.22 3.4K
15:19 71.22 71.28 71.22 71.25 3.2K
15:20 71.27 71.32 71.24 71.29 7.1K
15:21 71.28 71.28 71.24 71.27 5.6K
15:22 71.28 71.30 71.26 71.26 3.3K
15:23 71.26 71.28 71.26 71.27 1.9K
15:24 71.27 71.31 71.27 71.29 1.9K
15:25 71.29 71.32 71.29 71.32 1.8K
15:26 71.32 71.32 71.25 71.27 5.0K
15:27 71.27 71.27 71.27 71.27 1.8K
15:28 71.27 71.29 71.26 71.26 2.0K
15:29 71.29 71.29 71.28 71.28 2.8K
15:30 71.26 71.29 71.26 71.29 3.0K
15:31 71.27 71.32 71.27 71.29 6.1K
15:32 71.27 71.27 71.26 71.26 3.3K
15:33 71.25 71.25 71.23 71.23 6.3K
15:34 71.26 71.30 71.24 71.30 4.8K
15:35 71.30 71.32 71.28 71.28 2.3K
15:36 71.26 71.26 71.24 71.26 5.9K
15:37 71.26 71.27 71.24 71.24 3.4K
15:38 71.26 71.29 71.26 71.29 4.2K
15:39 71.25 71.28 71.25 71.27 3.5K
15:40 71.26 71.28 71.26 71.27 4.2K
15:41 71.26 71.28 71.25 71.25 4.1K
15:42 71.25 71.28 71.25 71.26 6.7K
15:43 71.22 71.24 71.20 71.24 8.1K
15:44 71.24 71.27 71.24 71.27 4.9K
15:45 71.25 71.25 71.24 71.25 6.5K
15:46 71.25 71.25 71.21 71.21 3.0K
15:47 71.24 71.29 71.24 71.25 11.7K
15:48 71.22 71.22 71.21 71.21 3.6K
15:49 71.21 71.23 71.21 71.23 4.1K
15:50 71.24 71.28 71.24 71.28 4.4K
15:51 71.30 71.32 71.30 71.32 13.4K
15:52 71.31 71.36 71.30 71.36 11.6K
15:53 71.37 71.37 71.27 71.32 15.3K
15:54 71.32 71.38 71.32 71.38 8.4K
15:55 71.39 71.44 71.33 71.33 26.1K
15:56 71.27 71.27 71.25 71.25 23.0K
15:57 71.26 71.29 71.24 71.29 22.5K
15:58 71.31 71.33 71.30 71.33 28.6K
15:59 71.31 71.33 71.31 71.31 41.5K
16:00 71.31 71.35 71.27 71.30 531.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar