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 70.67 71.75 69.85 69.85 90.3K
09:32 69.85 69.85 69.81 69.85 5.0K
09:33 69.75 70.13 69.75 70.07 10.0K
09:34 70.13 70.55 70.13 70.42 7.6K
09:35 70.42 70.47 70.42 70.47 3.5K
09:36 70.62 70.66 70.54 70.54 11.0K
09:37 70.54 70.54 70.24 70.32 5.7K
09:38 70.32 70.32 70.30 70.31 4.3K
09:39 70.30 70.30 70.19 70.30 6.1K
09:40 70.45 70.45 70.43 70.43 4.6K
09:41 70.25 70.31 70.13 70.31 18.0K
09:42 70.33 70.49 70.31 70.44 14.4K
09:43 70.46 70.46 70.34 70.34 4.5K
09:44 70.33 70.54 70.33 70.54 4.0K
09:45 70.53 70.62 70.47 70.47 9.7K
09:46 70.46 70.46 70.40 70.40 2.0K
09:47 70.40 70.56 70.40 70.54 12.6K
09:48 70.54 70.54 70.46 70.50 3.7K
09:49 70.61 70.62 70.58 70.62 3.6K
09:50 70.62 70.62 70.44 70.45 8.0K
09:51 70.43 70.43 70.33 70.34 9.2K
09:52 70.34 70.36 70.31 70.36 1.3K
09:53 70.36 70.44 70.36 70.44 3.0K
09:54 70.44 70.47 70.40 70.40 4.9K
09:55 70.40 70.41 70.40 70.40 5.5K
09:56 70.40 70.40 70.28 70.28 6.6K
09:57 70.31 70.32 70.19 70.19 9.4K
09:58 70.19 70.21 70.14 70.21 3.7K
09:59 70.21 70.21 70.13 70.16 1.2K
10:00 70.16 70.16 70.11 70.16 12.5K
10:01 70.11 70.24 70.11 70.24 5.5K
10:02 70.31 70.36 70.29 70.29 4.6K
10:03 70.30 70.30 70.18 70.18 7.9K
10:04 70.18 70.21 70.15 70.15 9.2K
10:05 70.35 70.45 70.35 70.37 10.4K
10:06 70.49 70.49 70.42 70.42 6.0K
10:07 70.42 70.42 70.33 70.33 1.8K
10:08 70.33 70.33 70.21 70.21 11.4K
10:09 70.29 70.30 70.25 70.25 3.5K
10:10 70.35 70.41 70.35 70.41 3.9K
10:11 70.35 70.40 70.30 70.30 8.8K
10:12 70.35 70.35 70.28 70.28 6.5K
10:13 70.28 70.28 70.24 70.24 3.6K
10:14 70.32 70.32 70.23 70.26 43.3K
10:15 70.26 70.31 70.20 70.31 14.4K
10:16 70.31 70.31 70.25 70.31 3.0K
10:17 70.38 70.42 70.36 70.39 8.6K
10:18 70.39 70.46 70.39 70.46 4.1K
10:19 70.47 70.50 70.47 70.50 4.2K
10:20 70.50 70.52 70.49 70.52 2.8K
10:21 70.52 70.52 70.47 70.47 1.5K
10:22 70.52 70.53 70.46 70.46 2.3K
10:23 70.46 70.46 70.46 70.46 0.5K
10:24 70.47 70.54 70.47 70.54 3.3K
10:25 70.54 70.57 70.54 70.57 2.4K
10:26 70.57 70.57 70.49 70.54 2.1K
10:27 70.54 70.59 70.54 70.59 2.3K
10:28 70.59 70.59 70.52 70.55 10.8K
10:29 70.55 70.56 70.54 70.54 1.8K
10:30 70.58 70.62 70.56 70.56 6.4K
10:31 70.56 70.58 70.55 70.57 3.4K
10:32 70.62 70.62 70.62 70.62 3.7K
10:33 70.62 70.63 70.60 70.61 9.5K
10:34 70.66 70.66 70.62 70.62 5.7K
10:35 70.62 70.62 70.61 70.61 1.4K
10:36 70.61 70.63 70.57 70.58 6.1K
10:37 70.63 70.63 70.54 70.54 6.1K
10:38 70.54 70.57 70.46 70.46 3.4K
10:39 70.46 70.50 70.46 70.50 2.7K
10:40 70.50 70.52 70.47 70.47 3.2K
10:41 70.47 70.47 70.38 70.38 7.1K
10:42 70.38 70.38 70.34 70.34 2.7K
10:43 70.31 70.31 70.29 70.29 2.4K
10:44 70.29 70.37 70.27 70.37 2.6K
10:45 70.40 70.45 70.40 70.43 3.3K
10:46 70.43 70.43 70.38 70.38 2.1K
10:47 70.40 70.53 70.40 70.53 4.0K
10:48 70.52 70.52 70.42 70.42 1.9K
10:49 70.48 70.48 70.42 70.42 4.6K
10:50 70.45 70.51 70.42 70.51 4.5K
10:51 70.51 70.53 70.48 70.53 4.5K
10:52 70.50 70.51 70.47 70.49 3.5K
10:53 70.49 70.56 70.49 70.56 2.8K
10:54 70.63 70.63 70.56 70.56 6.5K
10:55 70.56 70.56 70.51 70.52 2.1K
10:56 70.51 70.53 70.50 70.50 3.1K
10:57 70.50 70.50 70.43 70.43 2.4K
10:58 70.51 70.55 70.51 70.55 3.2K
10:59 70.57 70.60 70.51 70.51 7.1K
11:00 70.51 70.61 70.49 70.59 12.0K
11:01 70.59 70.66 70.59 70.66 2.8K
11:02 70.64 70.70 70.64 70.68 5.4K
11:03 70.71 70.76 70.71 70.73 1.5K
11:04 70.73 70.78 70.69 70.69 3.5K
11:05 70.69 70.72 70.69 70.72 1.6K
11:06 70.72 70.72 70.67 70.67 2.5K
11:07 70.66 70.69 70.66 70.66 4.7K
11:08 70.60 70.64 70.60 70.64 8.2K
11:09 70.66 70.67 70.66 70.67 2.5K
11:10 70.67 70.69 70.65 70.69 1.5K
11:11 70.74 70.74 70.68 70.70 2.4K
11:12 70.73 70.78 70.73 70.73 3.2K
11:13 70.73 70.79 70.73 70.79 1.2K
11:14 70.80 70.80 70.78 70.78 2.2K
11:15 70.81 70.83 70.79 70.79 4.4K
11:16 70.83 70.84 70.81 70.82 2.1K
11:17 70.82 70.86 70.82 70.85 2.9K
11:18 70.85 70.86 70.83 70.83 1.8K
11:19 70.83 70.83 70.82 70.82 10.3K
11:20 70.82 70.82 70.79 70.79 2.5K
11:21 70.79 70.84 70.79 70.83 2.7K
11:22 70.83 70.85 70.83 70.85 2.2K
11:23 70.85 70.85 70.80 70.81 4.1K
11:24 70.85 70.87 70.85 70.87 2.6K
11:25 70.87 70.87 70.74 70.74 5.9K
11:26 70.74 70.74 70.66 70.66 11.3K
11:27 70.65 70.67 70.65 70.67 0.7K
11:28 70.72 70.75 70.72 70.74 4.7K
11:29 70.74 70.85 70.74 70.85 2.3K
11:30 70.85 70.85 70.82 70.82 1.9K
11:31 70.82 70.82 70.82 70.82 0.9K
11:32 70.82 70.82 70.74 70.76 3.3K
11:33 70.75 70.83 70.75 70.83 2.0K
11:34 70.83 70.83 70.80 70.80 0.6K
11:35 70.80 70.80 70.77 70.77 3.0K
11:36 70.79 70.79 70.76 70.76 2.6K
11:37 70.79 70.79 70.79 70.79 4.3K
11:38 70.79 70.79 70.79 70.79 0.7K
11:39 70.79 70.79 70.75 70.76 2.0K
11:40 70.76 70.84 70.76 70.84 6.2K
11:41 70.84 70.88 70.83 70.83 2.4K
11:42 70.83 70.85 70.83 70.85 3.1K
11:43 70.85 70.86 70.82 70.82 2.5K
11:44 70.82 70.92 70.82 70.92 2.6K
11:45 70.92 70.94 70.92 70.94 5.9K
11:46 70.95 70.95 70.95 70.95 1.2K
11:47 70.95 70.96 70.91 70.96 2.9K
11:48 70.94 70.94 70.94 70.94 0.6K
11:49 70.94 71.00 70.93 71.00 1.7K
11:50 71.00 71.01 71.00 71.01 0.6K
11:51 71.01 71.04 71.01 71.04 6.8K
11:52 71.04 71.07 70.94 70.94 4.9K
11:53 70.94 70.95 70.94 70.95 1.4K
11:54 70.95 70.95 70.93 70.93 1.7K
11:55 70.93 71.02 70.93 70.99 8.0K
11:56 70.98 71.03 70.98 71.03 7.4K
11:57 71.03 71.04 71.00 71.00 4.7K
11:58 71.00 71.01 71.00 71.00 4.3K
11:59 70.97 70.97 70.94 70.95 10.1K
12:00 70.96 70.96 70.96 70.96 3.1K
12:01 70.92 70.94 70.92 70.94 7.5K
12:02 70.94 70.94 70.89 70.89 2.5K
12:03 70.89 70.91 70.89 70.91 2.8K
12:04 70.91 70.91 70.91 70.91 1.3K
12:05 70.91 70.91 70.89 70.89 0.6K
12:06 70.91 70.96 70.91 70.94 6.6K
12:07 70.94 70.95 70.91 70.95 2.5K
12:08 70.95 70.95 70.89 70.89 3.3K
12:09 70.89 70.89 70.87 70.87 2.9K
12:10 70.88 70.88 70.88 70.88 1.7K
12:11 70.88 70.88 70.78 70.79 3.5K
12:12 70.79 70.79 70.79 70.79 0.6K
12:13 70.79 70.81 70.79 70.81 1.6K
12:14 70.81 70.81 70.77 70.77 2.9K
12:15 70.77 70.77 70.74 70.75 2.2K
12:16 70.75 70.75 70.72 70.72 1.2K
12:17 70.72 70.74 70.72 70.74 0.4K
12:18 70.73 70.78 70.73 70.78 2.2K
12:19 70.76 70.76 70.76 70.76 3.5K
12:20 70.76 70.76 70.72 70.72 4.1K
12:21 70.72 70.73 70.65 70.65 2.5K
12:22 70.65 70.69 70.65 70.67 1.6K
12:23 70.64 70.64 70.58 70.61 1.9K
12:24 70.61 70.61 70.61 70.61 0.4K
12:25 70.61 70.61 70.54 70.54 10.6K
12:26 70.53 70.54 70.52 70.54 2.5K
12:27 70.54 70.58 70.50 70.58 2.8K
12:28 70.58 70.63 70.56 70.63 7.7K
12:29 70.63 70.63 70.63 70.63 0.6K
12:30 70.61 70.61 70.61 70.61 1.3K
12:31 70.61 70.61 70.58 70.59 2.8K
12:32 70.55 70.60 70.55 70.57 4.0K
12:33 70.57 70.57 70.55 70.57 2.3K
12:34 70.58 70.58 70.56 70.56 2.0K
12:35 70.59 70.62 70.58 70.62 3.8K
12:36 70.62 70.62 70.60 70.60 2.6K
12:37 70.65 70.69 70.63 70.69 6.5K
12:38 70.68 70.73 70.68 70.73 2.7K
12:39 70.78 70.78 70.75 70.75 2.8K
12:40 70.75 70.79 70.75 70.79 3.1K
12:41 70.80 70.80 70.78 70.78 1.3K
12:42 70.78 70.80 70.78 70.80 1.2K
12:43 70.82 70.85 70.82 70.85 2.9K
12:44 70.84 70.84 70.80 70.82 1.8K
12:45 70.80 70.85 70.80 70.82 3.2K
12:46 70.82 70.84 70.82 70.84 2.2K
12:47 70.86 70.87 70.86 70.87 2.2K
12:48 70.87 70.87 70.84 70.84 1.5K
12:49 70.83 70.83 70.82 70.82 1.7K
12:50 70.82 70.82 70.82 70.82 1.5K
12:51 70.82 70.85 70.82 70.85 2.2K
12:52 70.87 70.87 70.85 70.85 1.8K
12:53 70.87 70.87 70.86 70.86 1.3K
12:54 70.85 70.87 70.85 70.87 3.3K
12:55 70.88 70.90 70.88 70.90 1.8K
12:56 70.90 70.92 70.90 70.92 1.5K
12:57 70.92 70.92 70.92 70.92 0.5K
12:58 70.92 70.92 70.83 70.83 5.0K
12:59 70.83 70.83 70.83 70.83 2.7K
13:00 70.83 70.85 70.83 70.85 3.1K
13:01 70.85 70.90 70.85 70.90 1.5K
13:02 70.90 70.90 70.90 70.90 1.2K
13:03 70.90 70.90 70.90 70.90 0.8K
13:04 70.90 70.91 70.90 70.90 1.3K
13:05 70.90 70.90 70.90 70.90 0.6K
13:06 70.90 70.90 70.89 70.89 4.7K
13:07 70.89 70.89 70.87 70.87 1.6K
13:08 70.85 70.86 70.83 70.86 2.4K
13:09 70.86 70.87 70.82 70.82 8.0K
13:10 70.82 70.85 70.82 70.82 1.2K
13:11 70.80 70.80 70.69 70.70 4.6K
13:12 70.70 70.72 70.68 70.72 5.0K
13:13 70.71 70.71 70.69 70.69 1.7K
13:14 70.65 70.65 70.62 70.62 3.0K
13:15 70.62 70.67 70.62 70.67 2.4K
13:16 70.71 70.71 70.68 70.71 5.7K
13:17 70.71 70.71 70.69 70.69 2.0K
13:18 70.69 70.69 70.69 70.69 1.2K
13:19 70.70 70.72 70.70 70.72 4.4K
13:20 70.72 70.72 70.72 70.72 2.3K
13:21 70.72 70.73 70.72 70.72 2.7K
13:22 70.72 70.74 70.72 70.74 2.0K
13:23 70.76 70.77 70.76 70.77 3.6K
13:24 70.76 70.76 70.72 70.73 3.0K
13:25 70.72 70.72 70.67 70.67 3.7K
13:26 70.67 70.72 70.67 70.72 2.9K
13:27 70.72 70.81 70.72 70.81 2.6K
13:28 70.82 70.82 70.82 70.82 2.0K
13:29 70.82 70.85 70.82 70.85 1.7K
13:30 70.85 70.86 70.85 70.86 2.2K
13:31 70.86 70.87 70.85 70.86 3.2K
13:32 70.86 70.91 70.86 70.91 2.3K
13:33 70.91 70.91 70.91 70.91 1.0K
13:34 70.91 70.91 70.89 70.89 2.4K
13:35 70.89 70.92 70.89 70.91 4.0K
13:36 70.93 70.94 70.89 70.94 8.0K
13:37 70.94 70.94 70.94 70.94 1.6K
13:38 70.94 70.97 70.94 70.97 2.8K
13:39 70.97 70.97 70.97 70.97 0.9K
13:40 70.97 70.97 70.91 70.91 3.5K
13:41 70.90 70.92 70.89 70.89 1.3K
13:42 70.89 70.94 70.89 70.94 1.9K
13:43 70.94 70.94 70.88 70.89 2.1K
13:44 70.89 70.90 70.89 70.90 0.5K
13:45 70.91 70.91 70.90 70.90 2.8K
13:46 70.90 70.90 70.84 70.84 3.4K
13:47 70.86 70.89 70.86 70.88 2.7K
13:48 70.89 70.89 70.89 70.89 1.4K
13:49 70.87 70.87 70.85 70.85 1.7K
13:50 70.86 70.86 70.84 70.84 1.3K
13:51 70.85 70.85 70.85 70.85 1.9K
13:52 70.85 70.85 70.85 70.85 0.7K
13:53 70.85 70.85 70.85 70.85 0.9K
13:54 70.85 70.85 70.84 70.84 2.9K
13:55 70.84 70.84 70.83 70.83 3.3K
13:56 70.84 70.85 70.83 70.84 4.0K
13:57 70.84 70.84 70.79 70.79 3.0K
13:58 70.79 70.82 70.78 70.82 2.0K
13:59 70.82 70.82 70.82 70.82 0.8K
14:00 70.80 70.80 70.78 70.78 2.7K
14:01 70.78 70.78 70.75 70.76 2.3K
14:02 70.76 70.77 70.76 70.77 1.6K
14:03 70.74 70.77 70.71 70.77 7.0K
14:04 70.78 70.80 70.78 70.78 4.7K
14:05 70.78 70.78 70.75 70.75 1.7K
14:06 70.75 70.75 70.72 70.72 3.9K
14:07 70.72 70.75 70.69 70.73 4.0K
14:08 70.84 71.01 70.84 70.88 32.7K
14:09 70.89 70.89 70.78 70.78 4.9K
14:10 70.82 70.82 70.77 70.77 3.2K
14:11 70.77 70.87 70.77 70.86 3.6K
14:12 70.89 70.90 70.89 70.90 6.5K
14:13 70.87 70.87 70.86 70.87 0.9K
14:14 70.87 70.87 70.80 70.80 4.3K
14:15 70.80 70.80 70.80 70.80 1.2K
14:16 70.80 70.84 70.80 70.84 2.4K
14:17 70.84 70.84 70.84 70.84 1.7K
14:18 70.84 70.92 70.84 70.92 3.6K
14:19 70.92 70.92 70.90 70.90 1.0K
14:20 70.90 70.92 70.89 70.92 3.2K
14:21 70.94 70.94 70.94 70.94 2.5K
14:22 70.91 70.91 70.85 70.89 4.7K
14:23 70.89 70.89 70.87 70.87 0.8K
14:24 70.87 70.87 70.87 70.87 0.8K
14:25 70.87 70.94 70.87 70.92 2.9K
14:26 70.94 70.96 70.91 70.96 4.7K
14:27 70.97 71.03 70.97 71.03 3.3K
14:28 71.05 71.05 71.03 71.03 2.9K
14:29 71.03 71.04 70.98 70.98 1.5K
14:30 70.98 70.99 70.90 70.94 15.1K
14:31 70.94 70.97 70.94 70.97 2.3K
14:32 71.00 71.00 71.00 71.00 1.8K
14:33 71.00 71.00 70.98 70.98 4.0K
14:34 70.99 70.99 70.95 70.95 2.3K
14:35 70.96 70.96 70.93 70.94 2.8K
14:36 70.92 70.92 70.90 70.90 6.9K
14:37 70.88 70.90 70.86 70.86 12.1K
14:38 70.96 70.96 70.93 70.94 7.2K
14:39 70.96 71.00 70.94 70.94 18.9K
14:40 70.94 70.96 70.94 70.96 2.3K
14:41 70.96 70.96 70.94 70.96 2.5K
14:42 70.93 70.96 70.93 70.96 7.6K
14:43 70.93 70.93 70.89 70.89 19.4K
14:44 70.89 70.89 70.88 70.89 2.1K
14:45 70.89 70.91 70.89 70.89 6.8K
14:46 70.89 70.91 70.89 70.90 4.4K
14:47 70.93 70.99 70.93 70.99 3.2K
14:48 70.99 71.01 70.96 70.96 3.8K
14:49 70.96 71.02 70.95 70.95 5.7K
14:50 70.95 70.96 70.94 70.96 4.6K
14:51 70.96 70.98 70.93 70.98 2.4K
14:52 71.00 71.00 71.00 71.00 1.3K
14:53 70.92 70.94 70.92 70.92 3.1K
14:54 70.92 70.92 70.91 70.91 1.5K
14:55 70.87 70.87 70.81 70.81 3.7K
14:56 70.83 70.84 70.82 70.82 3.8K
14:57 70.82 70.82 70.77 70.77 2.1K
14:58 70.77 70.81 70.75 70.81 6.3K
14:59 70.81 70.84 70.79 70.81 6.1K
15:00 70.82 70.83 70.82 70.83 1.9K
15:01 70.83 70.86 70.83 70.84 3.7K
15:02 70.87 70.87 70.85 70.85 4.8K
15:03 70.85 70.85 70.79 70.80 1.5K
15:04 70.82 70.84 70.81 70.83 4.9K
15:05 70.83 70.85 70.83 70.83 3.1K
15:06 70.83 70.84 70.83 70.84 3.8K
15:07 70.84 70.84 70.82 70.82 1.3K
15:08 70.83 70.83 70.78 70.78 20.4K
15:09 70.78 70.80 70.78 70.80 5.5K
15:10 70.78 70.78 70.74 70.74 8.0K
15:11 70.74 70.76 70.73 70.76 2.2K
15:12 70.77 70.79 70.77 70.79 1.9K
15:13 70.79 70.81 70.79 70.81 5.6K
15:14 70.81 70.81 70.77 70.77 6.3K
15:15 70.77 70.79 70.77 70.79 0.9K
15:16 70.76 70.78 70.76 70.77 5.7K
15:17 70.77 70.77 70.75 70.76 2.9K
15:18 70.76 70.77 70.74 70.74 4.6K
15:19 70.71 70.74 70.71 70.74 6.3K
15:20 70.76 70.76 70.69 70.69 5.4K
15:21 70.68 70.73 70.68 70.73 4.3K
15:22 70.74 70.77 70.74 70.77 6.3K
15:23 70.77 70.79 70.73 70.73 6.6K
15:24 70.72 70.73 70.72 70.72 3.8K
15:25 70.70 70.71 70.69 70.71 3.2K
15:26 70.70 70.70 70.68 70.68 3.6K
15:27 70.68 70.68 70.66 70.67 1.9K
15:28 70.64 70.66 70.64 70.66 5.8K
15:29 70.68 70.71 70.68 70.71 6.8K
15:30 70.74 70.76 70.70 70.70 4.3K
15:31 70.66 70.70 70.66 70.70 8.2K
15:32 70.71 70.72 70.71 70.72 4.1K
15:33 70.72 70.75 70.72 70.75 9.4K
15:34 70.77 70.77 70.72 70.72 8.3K
15:35 70.72 70.73 70.72 70.73 9.1K
15:36 70.73 70.73 70.72 70.73 5.7K
15:37 70.74 70.77 70.73 70.77 12.3K
15:38 70.77 70.77 70.76 70.76 3.3K
15:39 70.78 70.78 70.77 70.77 5.6K
15:40 70.78 70.80 70.76 70.76 13.7K
15:41 70.76 70.80 70.76 70.80 2.6K
15:42 70.80 70.82 70.78 70.82 4.2K
15:43 70.82 70.89 70.82 70.89 10.8K
15:44 70.88 70.92 70.88 70.92 6.8K
15:45 70.92 70.94 70.92 70.92 6.8K
15:46 70.98 71.05 70.98 71.02 9.5K
15:47 71.04 71.05 71.03 71.03 5.0K
15:48 71.02 71.07 71.01 71.07 8.6K
15:49 71.06 71.15 71.06 71.15 10.7K
15:50 71.20 71.20 71.17 71.18 9.4K
15:51 71.20 71.28 71.18 71.28 17.0K
15:52 71.28 71.34 71.26 71.32 8.2K
15:53 71.33 71.37 71.33 71.34 10.4K
15:54 71.39 71.44 71.38 71.38 19.5K
15:55 71.35 71.43 71.35 71.43 24.2K
15:56 71.41 71.47 71.36 71.47 23.0K
15:57 71.49 71.56 71.49 71.54 25.5K
15:58 71.50 71.50 71.38 71.38 21.3K
15:59 71.43 71.43 71.38 71.38 31.5K
16:00 71.37 71.38 71.22 71.38 961.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar