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 83.64 84.86 83.03 84.37 49.7K
09:32 84.03 84.39 84.03 84.35 13.7K
09:33 84.56 84.56 84.45 84.45 3.2K
09:34 84.45 84.45 84.23 84.44 5.4K
09:35 84.47 84.66 84.47 84.50 8.3K
09:36 84.38 84.61 84.32 84.61 8.5K
09:37 84.57 84.70 84.56 84.60 7.5K
09:38 84.60 84.62 84.58 84.60 5.0K
09:39 84.67 84.67 84.57 84.57 9.9K
09:40 84.59 84.65 84.57 84.65 7.4K
09:41 84.59 84.71 84.59 84.71 22.1K
09:42 84.72 84.72 84.64 84.68 3.0K
09:43 84.68 84.68 84.57 84.60 2.6K
09:44 84.61 84.63 84.58 84.58 4.3K
09:45 84.53 84.56 84.51 84.54 10.5K
09:46 84.54 84.54 84.51 84.51 2.9K
09:47 84.51 84.51 84.42 84.45 7.1K
09:48 84.45 84.66 84.45 84.65 55.7K
09:49 84.66 84.68 84.58 84.60 8.1K
09:50 84.61 85.16 84.54 85.16 34.6K
09:51 85.16 85.16 84.95 84.95 7.2K
09:52 84.94 84.96 84.94 84.96 15.3K
09:53 84.96 85.03 84.96 84.97 3.2K
09:54 84.91 84.91 84.76 84.76 7.8K
09:55 84.74 84.79 84.70 84.70 2.5K
09:56 84.77 84.77 84.62 84.62 4.9K
09:57 84.62 84.75 84.62 84.68 15.3K
09:58 84.66 84.66 84.58 84.64 30.5K
09:59 84.68 84.77 84.68 84.74 14.7K
10:00 84.67 84.75 84.67 84.73 16.8K
10:01 84.79 84.81 84.74 84.81 5.8K
10:02 84.81 85.14 84.81 84.93 12.2K
10:03 84.93 85.07 84.93 85.07 4.1K
10:04 85.07 85.07 84.93 84.93 8.4K
10:05 85.03 85.08 85.02 85.07 25.5K
10:06 85.07 85.22 85.02 85.02 53.5K
10:07 85.02 85.12 85.02 85.10 4.8K
10:08 85.10 85.10 84.91 84.91 8.5K
10:09 84.90 85.00 84.90 85.00 4.6K
10:10 85.05 85.21 85.00 85.21 33.2K
10:11 85.12 85.13 85.04 85.04 10.4K
10:12 85.10 85.12 85.04 85.07 4.0K
10:13 85.09 85.34 85.07 85.34 7.0K
10:14 85.38 85.50 85.38 85.38 6.0K
10:15 85.38 85.41 85.34 85.41 4.7K
10:16 85.40 85.40 85.21 85.21 19.9K
10:17 85.21 85.28 85.15 85.27 14.3K
10:18 85.27 85.27 85.27 85.27 2.0K
10:19 85.28 85.34 85.28 85.34 3.5K
10:20 85.34 85.34 85.34 85.34 3.0K
10:21 85.35 85.35 85.20 85.20 4.0K
10:22 85.20 85.49 85.19 85.49 15.3K
10:23 85.45 85.66 85.45 85.66 2.9K
10:24 85.66 85.66 85.58 85.58 2.6K
10:25 85.58 85.67 85.58 85.67 4.7K
10:26 85.60 85.67 85.60 85.64 3.3K
10:27 85.67 85.67 85.60 85.60 10.2K
10:28 85.64 85.64 85.57 85.57 16.6K
10:29 85.57 85.57 85.56 85.56 3.0K
10:30 85.56 85.58 85.55 85.55 3.2K
10:31 85.60 85.64 85.60 85.63 36.6K
10:32 85.64 85.64 85.59 85.62 4.8K
10:33 85.60 85.66 85.60 85.66 10.2K
10:34 85.66 85.76 85.66 85.76 8.9K
10:35 85.78 85.78 85.74 85.76 5.3K
10:36 85.72 85.72 85.61 85.63 5.9K
10:37 85.63 85.79 85.63 85.79 22.1K
10:38 85.79 85.93 85.79 85.88 9.8K
10:39 85.88 85.88 85.75 85.75 5.2K
10:40 85.76 85.79 85.76 85.79 1.9K
10:41 85.81 85.81 85.76 85.78 2.2K
10:42 85.78 85.78 85.71 85.71 4.3K
10:43 85.71 85.71 85.63 85.64 4.6K
10:44 85.63 85.66 85.62 85.66 15.0K
10:45 85.63 85.73 85.62 85.73 19.3K
10:46 85.72 85.74 85.72 85.72 5.1K
10:47 85.74 85.74 85.70 85.70 2.6K
10:48 85.80 85.85 85.80 85.84 9.2K
10:49 85.85 85.85 85.82 85.84 2.0K
10:50 85.84 85.98 85.83 85.98 20.3K
10:51 86.04 86.12 86.04 86.12 8.1K
10:52 86.12 86.16 86.08 86.08 14.3K
10:53 86.08 86.08 86.08 86.08 7.3K
10:54 86.09 86.13 86.06 86.08 7.1K
10:55 86.04 86.14 86.04 86.14 16.7K
10:56 86.18 86.18 86.10 86.12 5.7K
10:57 86.12 86.12 86.09 86.09 2.7K
10:58 85.86 85.87 85.80 85.80 9.1K
10:59 85.91 85.91 85.91 85.91 5.9K
11:00 85.91 85.94 85.91 85.94 1.3K
11:01 85.90 85.90 85.89 85.89 8.2K
11:02 85.95 85.95 85.95 85.95 3.9K
11:03 85.99 86.02 85.97 86.02 7.1K
11:04 85.95 85.95 85.84 85.84 16.7K
11:05 85.83 85.83 85.74 85.75 6.4K
11:06 85.75 85.80 85.75 85.80 2.3K
11:07 85.80 85.80 85.75 85.75 2.3K
11:08 85.84 85.87 85.84 85.87 2.9K
11:09 85.87 85.87 85.80 85.82 4.2K
11:10 85.86 85.88 85.82 85.82 3.4K
11:11 85.88 85.88 85.84 85.87 4.6K
11:12 85.89 85.92 85.87 85.92 2.3K
11:13 85.92 85.98 85.90 85.98 2.9K
11:14 85.93 86.02 85.93 85.98 23.2K
11:15 86.02 86.06 86.02 86.06 2.6K
11:16 86.01 86.02 85.99 86.02 3.6K
11:17 86.03 86.11 86.00 86.00 5.8K
11:18 86.00 86.00 85.95 85.95 3.0K
11:19 85.96 85.96 85.87 85.87 4.8K
11:20 85.84 85.85 85.84 85.85 1.5K
11:21 85.87 85.90 85.82 85.90 5.2K
11:22 85.90 85.98 85.89 85.98 2.1K
11:23 85.98 85.98 85.96 85.96 2.2K
11:24 85.96 85.96 85.84 85.84 5.6K
11:25 85.93 86.02 85.93 85.95 8.2K
11:26 86.04 86.09 86.03 86.09 1.9K
11:27 86.04 86.04 86.03 86.03 2.4K
11:28 86.00 86.07 86.00 86.07 2.1K
11:29 86.07 86.12 86.07 86.12 3.5K
11:30 86.07 86.10 86.01 86.01 3.2K
11:31 86.01 86.01 85.94 85.97 3.3K
11:32 85.97 86.00 85.97 85.99 2.1K
11:33 85.99 85.99 85.91 85.93 4.2K
11:34 85.93 85.93 85.93 85.93 0.5K
11:35 85.93 86.02 85.93 86.02 27.0K
11:36 86.02 86.15 86.02 86.15 3.8K
11:37 86.17 86.17 86.14 86.17 5.3K
11:38 86.17 86.22 86.15 86.22 2.2K
11:39 86.22 86.22 86.15 86.15 4.7K
11:40 86.18 86.18 86.07 86.07 7.6K
11:41 86.03 86.12 86.03 86.12 3.8K
11:42 86.14 86.15 86.12 86.12 2.7K
11:43 86.12 86.12 86.05 86.06 1.9K
11:44 86.06 86.06 86.02 86.02 4.4K
11:45 86.07 86.12 86.07 86.10 7.1K
11:46 86.11 86.11 86.03 86.04 3.2K
11:47 86.04 86.13 86.02 86.02 1.9K
11:48 86.02 86.03 85.99 85.99 3.0K
11:49 86.02 86.02 85.97 85.97 2.5K
11:50 86.01 86.07 86.00 86.00 4.1K
11:51 86.00 86.04 86.00 86.04 2.0K
11:52 86.04 86.04 85.96 85.99 1.9K
11:53 85.99 85.99 85.91 85.91 2.5K
11:54 85.91 85.94 85.91 85.92 1.8K
11:55 85.93 86.02 85.93 86.02 3.6K
11:56 86.02 86.03 85.97 85.97 2.7K
11:57 85.97 86.01 85.90 85.91 7.8K
11:58 85.91 85.91 85.80 85.86 3.9K
11:59 85.84 85.90 85.84 85.88 2.1K
12:00 85.82 85.83 85.80 85.80 4.9K
12:01 85.75 85.75 85.69 85.70 5.5K
12:02 85.69 85.71 85.65 85.68 3.0K
12:03 85.68 85.73 85.68 85.73 3.7K
12:04 85.77 85.86 85.73 85.86 2.6K
12:05 85.79 85.79 85.74 85.74 5.3K
12:06 85.77 85.77 85.73 85.74 2.9K
12:07 85.77 85.77 85.70 85.70 2.2K
12:08 85.70 85.79 85.70 85.79 3.8K
12:09 85.79 85.79 85.79 85.79 1.8K
12:10 85.82 85.83 85.79 85.83 2.1K
12:11 85.81 85.81 85.72 85.72 5.0K
12:12 85.72 85.74 85.67 85.74 2.3K
12:13 85.74 85.84 85.73 85.84 4.4K
12:14 85.85 85.88 85.84 85.88 10.1K
12:15 85.88 85.88 85.81 85.81 4.2K
12:16 85.77 85.82 85.77 85.80 5.0K
12:17 85.88 85.88 85.81 85.81 2.7K
12:18 85.75 85.81 85.75 85.81 2.1K
12:19 85.81 85.85 85.81 85.85 2.8K
12:20 85.87 85.88 85.83 85.83 2.5K
12:21 85.80 85.83 85.80 85.81 1.9K
12:22 85.81 85.81 85.77 85.77 1.6K
12:23 85.77 85.79 85.77 85.79 1.1K
12:24 85.75 85.75 85.73 85.73 2.8K
12:25 85.78 85.80 85.77 85.77 3.4K
12:26 85.80 85.80 85.80 85.80 1.5K
12:27 85.80 85.80 85.75 85.75 2.5K
12:28 85.75 85.76 85.75 85.76 2.7K
12:29 85.76 85.77 85.76 85.77 1.1K
12:30 85.77 85.77 85.73 85.73 2.1K
12:31 85.76 85.84 85.76 85.79 1.8K
12:32 85.81 85.81 85.81 85.81 1.7K
12:33 85.80 85.87 85.80 85.87 2.5K
12:34 85.90 85.97 85.90 85.97 2.7K
12:35 85.97 85.98 85.91 85.96 3.3K
12:36 85.96 85.98 85.96 85.98 2.6K
12:37 85.98 85.98 85.93 85.93 2.9K
12:38 85.94 85.94 85.90 85.90 3.0K
12:39 85.90 85.90 85.86 85.90 1.5K
12:40 85.86 85.86 85.83 85.83 3.7K
12:41 85.83 85.83 85.81 85.82 4.5K
12:42 85.82 85.92 85.81 85.92 15.9K
12:43 85.98 86.00 85.97 86.00 1.3K
12:44 86.03 86.03 85.93 85.93 2.5K
12:45 85.96 85.96 85.91 85.91 2.0K
12:46 85.94 85.99 85.94 85.99 2.2K
12:47 86.03 86.03 85.99 85.99 3.2K
12:48 86.04 86.04 85.90 85.90 4.2K
12:49 85.90 85.96 85.90 85.96 1.2K
12:50 85.96 85.96 85.90 85.90 1.7K
12:51 85.94 85.94 85.86 85.86 5.2K
12:52 85.86 85.86 85.80 85.80 4.5K
12:53 85.82 85.82 85.76 85.76 12.2K
12:54 85.78 85.81 85.77 85.77 3.7K
12:55 85.73 85.86 85.73 85.86 10.4K
12:56 85.86 85.86 85.83 85.83 1.6K
12:57 85.86 85.86 85.83 85.83 1.7K
12:58 85.83 85.86 85.83 85.86 1.7K
12:59 85.86 85.86 85.83 85.86 1.6K
13:00 85.79 85.79 85.76 85.78 8.0K
13:01 85.75 85.77 85.73 85.77 2.4K
13:02 85.77 85.77 85.74 85.74 1.6K
13:03 85.74 85.78 85.74 85.77 0.6K
13:04 85.76 85.80 85.76 85.78 8.1K
13:05 85.85 85.85 85.84 85.84 11.7K
13:06 85.84 85.91 85.82 85.91 6.1K
13:07 85.91 85.94 85.91 85.94 1.4K
13:08 85.94 85.94 85.93 85.93 1.6K
13:09 85.93 85.93 85.85 85.85 2.7K
13:10 85.89 85.93 85.89 85.93 1.6K
13:11 85.93 85.93 85.86 85.86 2.1K
13:12 85.86 85.94 85.86 85.94 0.8K
13:13 85.94 85.98 85.94 85.98 2.1K
13:14 85.97 85.97 85.97 85.97 1.2K
13:15 85.96 85.96 85.93 85.93 2.2K
13:16 85.96 86.01 85.94 86.01 6.8K
13:17 86.00 86.00 85.94 85.94 12.0K
13:18 85.94 85.98 85.92 85.94 1.8K
13:19 85.94 85.95 85.93 85.95 1.6K
13:20 86.02 86.02 86.01 86.01 2.6K
13:21 86.01 86.01 85.97 85.97 2.2K
13:22 85.97 86.00 85.97 85.98 3.3K
13:23 85.98 85.98 85.93 85.94 4.2K
13:24 85.88 85.89 85.86 85.89 1.2K
13:25 85.88 85.89 85.86 85.86 1.5K
13:26 85.88 85.88 85.82 85.82 1.9K
13:27 85.92 85.96 85.92 85.96 8.6K
13:28 85.98 86.00 85.94 85.94 4.5K
13:29 85.96 86.00 85.96 86.00 2.0K
13:30 86.00 86.00 85.82 85.82 5.6K
13:31 85.87 85.87 85.81 85.83 6.4K
13:32 85.83 85.91 85.83 85.91 4.1K
13:33 85.91 85.91 85.91 85.91 1.5K
13:34 85.87 85.87 85.87 85.87 2.7K
13:35 85.87 85.91 85.87 85.91 9.0K
13:36 85.91 85.92 85.91 85.92 6.4K
13:37 85.92 85.92 85.84 85.85 3.0K
13:38 85.85 85.85 85.83 85.83 1.1K
13:39 85.83 85.89 85.82 85.87 1.8K
13:40 85.95 85.99 85.95 85.99 4.9K
13:41 86.00 86.01 86.00 86.01 0.7K
13:42 86.01 86.06 86.01 86.04 1.4K
13:43 86.04 86.14 86.04 86.14 3.0K
13:44 86.11 86.14 86.10 86.10 2.7K
13:45 86.10 86.13 86.10 86.13 1.3K
13:46 86.12 86.12 86.09 86.09 1.8K
13:47 86.09 86.18 86.09 86.18 1.8K
13:48 86.18 86.18 86.05 86.05 7.2K
13:49 86.05 86.08 86.05 86.06 1.5K
13:50 86.06 86.08 86.06 86.07 2.0K
13:51 86.02 86.04 86.02 86.04 3.5K
13:52 86.04 86.04 86.03 86.03 2.2K
13:53 85.99 86.02 85.99 85.99 2.0K
13:54 85.99 86.01 85.96 86.01 2.7K
13:55 86.01 86.06 86.01 86.06 4.6K
13:56 86.03 86.04 86.00 86.00 2.7K
13:57 86.00 86.00 85.96 85.98 1.3K
13:58 86.00 86.02 85.97 85.97 3.9K
13:59 85.97 85.97 85.93 85.93 2.0K
14:00 85.93 85.93 85.93 85.93 1.9K
14:01 85.93 85.93 85.91 85.91 2.0K
14:02 85.90 85.90 85.87 85.90 2.4K
14:03 85.90 85.90 85.88 85.88 2.3K
14:04 85.87 85.87 85.84 85.84 3.0K
14:05 85.84 85.91 85.84 85.91 5.5K
14:06 85.91 85.91 85.81 85.81 3.1K
14:07 85.81 85.81 85.81 85.81 0.6K
14:08 85.81 85.82 85.73 85.80 12.8K
14:09 85.79 85.79 85.74 85.79 10.2K
14:10 85.79 85.79 85.79 85.79 1.0K
14:11 85.76 85.76 85.71 85.71 21.9K
14:12 85.72 85.79 85.72 85.77 3.9K
14:13 85.77 85.77 85.68 85.68 6.1K
14:14 85.68 85.70 85.67 85.70 2.8K
14:15 85.70 85.70 85.70 85.70 1.8K
14:16 85.70 85.80 85.70 85.80 4.1K
14:17 85.80 85.80 85.74 85.75 2.8K
14:18 85.70 85.70 85.67 85.67 0.9K
14:19 85.67 85.83 85.67 85.83 4.1K
14:20 85.83 85.86 85.83 85.86 3.8K
14:21 85.87 85.87 85.82 85.85 3.4K
14:22 85.88 85.90 85.84 85.84 5.3K
14:23 85.83 85.84 85.81 85.81 4.5K
14:24 85.81 85.86 85.79 85.86 9.7K
14:25 85.90 85.90 85.85 85.86 3.0K
14:26 85.90 85.92 85.89 85.89 3.2K
14:27 85.89 85.89 85.86 85.86 2.0K
14:28 85.86 85.89 85.86 85.89 1.4K
14:29 85.89 85.89 85.77 85.79 5.3K
14:30 85.80 85.80 85.80 85.80 1.0K
14:31 85.83 85.87 85.83 85.87 2.3K
14:32 85.90 85.91 85.86 85.90 4.5K
14:33 85.90 85.92 85.87 85.87 2.4K
14:34 85.87 85.87 85.82 85.84 2.2K
14:35 85.86 86.09 85.86 86.09 8.7K
14:36 86.09 86.09 85.98 85.98 2.8K
14:37 85.98 86.05 85.98 86.05 1.0K
14:38 86.05 86.05 86.05 86.05 1.6K
14:39 86.02 86.06 86.00 86.04 3.9K
14:40 86.02 86.07 86.02 86.07 2.9K
14:41 86.04 86.11 86.04 86.11 1.7K
14:42 86.11 86.11 86.08 86.11 6.1K
14:43 86.13 86.13 86.09 86.13 1.7K
14:44 86.13 86.14 86.13 86.13 2.7K
14:45 86.10 86.11 86.04 86.04 12.1K
14:46 86.04 86.09 86.02 86.02 2.7K
14:47 86.02 86.03 86.02 86.03 1.3K
14:48 86.01 86.07 86.01 86.07 4.7K
14:49 86.07 86.07 85.98 85.98 4.9K
14:50 85.98 85.99 85.98 85.99 1.2K
14:51 85.97 85.97 85.95 85.96 11.9K
14:52 85.96 85.99 85.95 85.99 3.3K
14:53 85.97 85.99 85.94 85.94 2.7K
14:54 85.94 85.94 85.91 85.91 2.7K
14:55 85.91 85.94 85.91 85.94 2.8K
14:56 85.94 85.94 85.86 85.86 3.2K
14:57 85.85 85.85 85.84 85.84 2.1K
14:58 85.79 85.83 85.79 85.81 10.1K
14:59 85.80 85.80 85.80 85.80 1.3K
15:00 85.77 85.82 85.77 85.82 1.8K
15:01 85.82 85.82 85.60 85.60 11.8K
15:02 85.61 85.61 85.61 85.61 8.6K
15:03 85.61 85.61 85.56 85.56 16.1K
15:04 85.64 85.67 85.64 85.67 8.5K
15:05 85.67 85.68 85.63 85.63 2.3K
15:06 85.63 85.66 85.63 85.65 2.9K
15:07 85.61 85.63 85.60 85.60 4.3K
15:08 85.63 85.65 85.61 85.65 8.3K
15:09 85.65 85.65 85.60 85.61 2.4K
15:10 85.61 85.62 85.59 85.62 2.2K
15:11 85.62 85.62 85.62 85.62 0.8K
15:12 85.62 85.67 85.62 85.67 1.8K
15:13 85.79 85.79 85.77 85.79 6.2K
15:14 85.81 85.82 85.79 85.79 4.1K
15:15 85.79 85.94 85.79 85.89 11.0K
15:16 85.87 85.94 85.87 85.94 2.6K
15:17 85.90 85.90 85.86 85.87 5.8K
15:18 85.87 85.93 85.87 85.89 1.7K
15:19 85.91 85.91 85.86 85.86 4.4K
15:20 85.86 85.86 85.82 85.83 3.9K
15:21 85.83 85.90 85.83 85.89 8.2K
15:22 85.89 85.89 85.83 85.83 5.8K
15:23 85.82 85.85 85.82 85.84 19.5K
15:24 85.82 85.84 85.81 85.81 38.3K
15:25 85.81 85.85 85.81 85.85 6.1K
15:26 85.85 85.89 85.85 85.87 4.2K
15:27 85.88 86.00 85.88 85.98 33.4K
15:28 85.98 85.98 85.96 85.96 6.7K
15:29 85.97 86.02 85.97 86.02 8.3K
15:30 86.03 86.05 86.03 86.03 8.5K
15:31 86.00 86.01 86.00 86.00 14.9K
15:32 86.01 86.06 86.01 86.06 9.0K
15:33 86.06 86.06 85.96 85.96 10.8K
15:34 86.00 86.00 85.98 85.98 5.5K
15:35 85.98 86.00 85.98 86.00 1.8K
15:36 86.02 86.08 86.02 86.05 14.6K
15:37 86.03 86.07 86.03 86.06 10.6K
15:38 86.05 86.07 86.05 86.05 5.3K
15:39 86.05 86.08 86.05 86.07 14.7K
15:40 86.07 86.09 86.07 86.07 7.3K
15:41 86.07 86.07 86.00 86.00 12.9K
15:42 85.94 86.02 85.94 86.02 11.8K
15:43 86.04 86.07 86.04 86.04 7.6K
15:44 86.07 86.09 86.06 86.08 6.3K
15:45 86.10 86.15 86.09 86.15 12.0K
15:46 86.09 86.11 86.08 86.11 13.8K
15:47 86.13 86.19 86.09 86.09 11.4K
15:48 86.12 86.15 86.12 86.12 6.8K
15:49 86.12 86.14 86.10 86.14 12.2K
15:50 86.14 86.14 86.12 86.12 5.0K
15:51 86.18 86.18 86.12 86.12 18.9K
15:52 86.12 86.12 86.06 86.06 22.1K
15:53 86.06 86.20 86.06 86.20 14.8K
15:54 86.18 86.21 86.17 86.21 18.3K
15:55 86.22 86.35 86.22 86.35 28.0K
15:56 86.49 86.54 86.49 86.51 78.6K
15:57 86.51 86.51 86.43 86.45 57.7K
15:58 86.46 86.50 86.46 86.48 52.9K
15:59 86.51 86.51 86.48 86.50 57.1K
16:00 86.48 86.54 85.10 86.52 1,144.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar