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 86.21 86.85 86.21 86.85 35.5K
09:32 86.68 86.68 86.34 86.34 7.9K
09:33 86.50 86.55 86.39 86.55 31.2K
09:34 86.31 86.46 86.21 86.21 7.2K
09:35 86.33 86.33 86.17 86.20 3.6K
09:36 86.12 86.38 86.12 86.38 5.1K
09:37 86.38 86.38 86.22 86.34 6.1K
09:38 86.30 86.30 86.30 86.30 4.0K
09:39 86.32 86.32 86.08 86.27 15.8K
09:40 86.27 86.35 86.26 86.35 3.6K
09:41 86.30 86.32 86.24 86.32 6.7K
09:42 86.21 86.25 86.09 86.09 13.7K
09:43 86.17 86.18 86.05 86.18 13.7K
09:44 86.10 86.16 86.04 86.16 15.7K
09:45 86.15 86.15 86.13 86.13 19.5K
09:46 86.13 86.13 85.88 85.88 1.8K
09:47 85.81 85.81 85.45 85.45 13.5K
09:48 85.47 85.47 85.35 85.37 9.8K
09:49 85.29 85.29 85.26 85.26 4.3K
09:50 85.26 85.38 85.24 85.38 3.1K
09:51 85.39 85.39 85.38 85.38 2.0K
09:52 85.38 85.38 85.25 85.26 5.6K
09:53 85.26 85.26 85.17 85.21 22.2K
09:54 85.22 85.22 85.14 85.20 6.0K
09:55 85.23 85.26 85.20 85.26 25.3K
09:56 85.31 85.35 85.22 85.35 12.9K
09:57 85.37 85.46 85.27 85.46 34.4K
09:58 85.49 85.49 85.42 85.42 7.4K
09:59 85.46 85.51 85.46 85.46 9.9K
10:00 85.46 85.47 85.31 85.33 5.1K
10:01 85.33 85.39 85.33 85.39 4.4K
10:02 85.39 85.52 85.39 85.49 9.6K
10:03 85.59 85.59 85.55 85.55 9.3K
10:04 85.55 85.56 85.55 85.56 1.1K
10:05 85.62 85.65 85.60 85.61 9.9K
10:06 85.66 85.66 85.52 85.52 7.6K
10:07 85.51 85.67 85.51 85.67 5.3K
10:08 85.63 85.63 85.45 85.45 4.9K
10:09 85.39 85.42 85.39 85.39 1.9K
10:10 85.42 85.42 85.31 85.33 7.6K
10:11 85.26 85.30 85.14 85.14 4.6K
10:12 85.22 85.22 85.22 85.22 1.9K
10:13 85.22 85.22 85.21 85.21 5.0K
10:14 85.15 85.20 85.15 85.20 4.8K
10:15 85.24 85.33 85.24 85.33 3.4K
10:16 85.33 85.41 85.31 85.41 4.1K
10:17 85.39 85.39 85.29 85.29 6.9K
10:18 85.29 85.46 85.29 85.46 2.6K
10:19 85.49 85.49 85.44 85.45 4.2K
10:20 85.45 85.51 85.45 85.49 4.7K
10:21 85.49 85.55 85.48 85.55 0.9K
10:22 85.49 85.56 85.49 85.51 2.8K
10:23 85.51 85.51 85.47 85.48 4.9K
10:24 85.48 85.66 85.48 85.66 6.4K
10:25 85.62 85.63 85.57 85.57 4.2K
10:26 85.57 85.60 85.57 85.60 0.9K
10:27 85.62 85.62 85.46 85.51 7.3K
10:28 85.54 85.58 85.54 85.58 1.7K
10:29 85.58 85.64 85.58 85.64 1.3K
10:30 85.60 85.60 85.56 85.56 3.3K
10:31 85.52 85.52 85.52 85.52 4.4K
10:32 85.52 85.52 85.48 85.49 3.2K
10:33 85.48 85.48 85.35 85.35 6.9K
10:34 85.33 85.33 85.32 85.32 0.9K
10:35 85.32 85.37 85.30 85.36 9.9K
10:36 85.36 85.39 85.32 85.32 2.4K
10:37 85.33 85.44 85.33 85.44 3.3K
10:38 85.40 85.43 85.40 85.43 5.1K
10:39 85.43 85.44 85.43 85.44 5.0K
10:40 85.44 85.44 85.41 85.43 8.0K
10:41 85.43 85.47 85.38 85.47 4.2K
10:42 85.43 85.44 85.35 85.35 3.8K
10:43 85.35 85.42 85.35 85.41 1.7K
10:44 85.50 85.50 85.46 85.46 5.1K
10:45 85.46 85.47 85.41 85.43 2.9K
10:46 85.43 85.53 85.43 85.46 2.8K
10:47 85.50 85.50 85.43 85.43 3.6K
10:48 85.44 85.44 85.40 85.42 3.2K
10:49 85.42 85.43 85.34 85.36 29.2K
10:50 85.41 85.41 85.28 85.28 11.1K
10:51 85.28 85.28 85.22 85.27 4.1K
10:52 85.27 85.27 85.20 85.22 4.3K
10:53 85.22 85.22 85.18 85.21 2.7K
10:54 85.19 85.19 85.17 85.17 2.5K
10:55 85.17 85.24 85.17 85.24 9.5K
10:56 85.18 85.37 85.18 85.37 16.1K
10:57 85.44 85.48 85.44 85.48 22.8K
10:58 85.36 85.36 85.30 85.30 17.5K
10:59 85.30 85.30 85.30 85.30 1.9K
11:00 85.30 85.30 85.17 85.17 3.3K
11:01 85.12 85.14 85.10 85.10 3.9K
11:02 85.08 85.08 85.03 85.03 5.4K
11:03 85.03 85.10 84.96 85.10 5.5K
11:04 85.13 85.24 85.12 85.24 7.2K
11:05 85.23 85.23 85.14 85.14 23.8K
11:06 85.16 85.16 85.11 85.15 32.6K
11:07 85.08 85.08 85.08 85.08 1.9K
11:08 85.07 85.15 85.07 85.15 51.9K
11:09 85.16 85.28 85.16 85.23 11.2K
11:10 85.22 85.23 85.19 85.19 3.0K
11:11 85.19 85.19 85.18 85.19 2.2K
11:12 85.19 85.19 85.11 85.11 14.9K
11:13 85.18 85.20 85.15 85.20 4.1K
11:14 85.12 85.15 85.11 85.14 14.6K
11:15 85.14 85.14 85.00 85.00 5.6K
11:16 85.00 85.16 85.00 85.16 13.8K
11:17 85.16 85.22 85.16 85.18 3.8K
11:18 85.18 85.18 85.18 85.18 1.5K
11:19 85.16 85.16 85.09 85.16 7.0K
11:20 85.16 85.20 85.14 85.20 2.8K
11:21 85.20 85.20 85.20 85.20 0.3K
11:22 85.20 85.36 85.20 85.36 3.1K
11:23 85.38 85.47 85.38 85.44 4.0K
11:24 85.44 85.48 85.44 85.48 0.6K
11:25 85.48 85.48 85.45 85.46 1.5K
11:26 85.45 85.45 85.36 85.36 3.9K
11:27 85.36 85.36 85.33 85.33 1.1K
11:28 85.34 85.35 85.32 85.35 1.2K
11:29 85.37 85.47 85.35 85.47 8.5K
11:30 85.47 85.47 85.40 85.42 5.4K
11:31 85.40 85.41 85.39 85.39 1.9K
11:32 85.39 85.48 85.39 85.44 2.6K
11:33 85.44 85.50 85.44 85.50 2.9K
11:34 85.49 85.49 85.44 85.44 2.4K
11:35 85.44 85.44 85.44 85.44 0.8K
11:36 85.44 85.44 85.34 85.34 6.5K
11:37 85.28 85.29 85.28 85.29 4.1K
11:38 85.24 85.25 85.21 85.25 3.1K
11:39 85.25 85.25 85.25 85.25 1.3K
11:40 85.24 85.26 85.22 85.26 14.8K
11:41 85.27 85.28 85.27 85.28 2.6K
11:42 85.28 85.32 85.28 85.32 0.7K
11:43 85.32 85.40 85.32 85.40 2.4K
11:44 85.35 85.42 85.35 85.40 1.5K
11:45 85.40 85.50 85.40 85.50 6.0K
11:46 85.51 85.53 85.49 85.53 5.2K
11:47 85.54 85.54 85.43 85.44 7.5K
11:48 85.39 85.41 85.38 85.41 2.5K
11:49 85.39 85.40 85.39 85.40 2.0K
11:50 85.40 85.40 85.36 85.36 2.3K
11:51 85.34 85.34 85.31 85.31 2.5K
11:52 85.34 85.34 85.23 85.23 3.0K
11:53 85.23 85.24 85.21 85.21 2.3K
11:54 85.21 85.22 85.21 85.22 0.7K
11:55 85.18 85.18 85.17 85.17 3.4K
11:56 85.16 85.22 85.16 85.22 4.2K
11:57 85.22 85.22 85.20 85.20 1.2K
11:58 85.20 85.30 85.20 85.30 8.9K
11:59 85.30 85.30 85.30 85.30 1.4K
12:00 85.27 85.28 85.25 85.28 4.0K
12:01 85.28 85.28 85.26 85.26 1.6K
12:02 85.26 85.28 85.22 85.23 2.0K
12:03 85.23 85.23 85.11 85.11 5.2K
12:04 85.11 85.13 85.08 85.08 10.1K
12:05 85.07 85.12 85.07 85.12 4.9K
12:06 85.12 85.14 85.12 85.14 0.9K
12:07 85.14 85.15 85.14 85.14 1.5K
12:08 85.14 85.21 85.14 85.14 2.4K
12:09 85.14 85.17 85.14 85.17 8.8K
12:10 85.17 85.17 85.12 85.16 3.4K
12:11 85.16 85.16 85.12 85.12 1.3K
12:12 85.12 85.18 85.12 85.18 2.0K
12:13 85.20 85.20 85.08 85.08 3.9K
12:14 85.08 85.11 85.08 85.11 1.1K
12:15 85.11 85.11 85.11 85.11 1.5K
12:16 85.11 85.11 85.08 85.10 2.2K
12:17 85.12 85.13 85.12 85.12 2.1K
12:18 85.13 85.15 85.12 85.13 2.9K
12:19 85.11 85.11 85.03 85.03 4.3K
12:20 85.00 85.00 85.00 85.00 1.5K
12:21 85.00 85.00 84.98 84.98 1.2K
12:22 84.98 84.98 84.87 84.87 3.0K
12:23 84.79 84.87 84.79 84.80 8.9K
12:24 84.91 84.93 84.90 84.93 5.6K
12:25 84.87 84.90 84.87 84.90 1.8K
12:26 84.90 84.91 84.88 84.88 2.4K
12:27 84.88 84.88 84.85 84.86 3.2K
12:28 84.84 84.86 84.81 84.82 5.6K
12:29 84.79 84.80 84.79 84.80 1.5K
12:30 84.83 84.84 84.83 84.84 2.3K
12:31 84.85 84.87 84.85 84.86 1.9K
12:32 84.86 84.86 84.80 84.82 3.7K
12:33 84.80 84.80 84.77 84.77 2.7K
12:34 84.77 84.77 84.76 84.76 1.4K
12:35 84.78 84.86 84.78 84.86 4.4K
12:36 84.83 84.94 84.83 84.94 1.8K
12:37 84.94 84.96 84.94 84.96 1.9K
12:38 85.01 85.06 85.01 85.06 3.0K
12:39 85.04 85.04 85.02 85.02 2.5K
12:40 85.02 85.08 84.98 84.98 4.5K
12:41 84.97 84.97 84.97 84.97 0.9K
12:42 84.97 84.97 84.92 84.92 1.4K
12:43 84.95 84.98 84.95 84.98 2.2K
12:44 84.98 85.01 84.96 84.96 2.3K
12:45 84.96 84.96 84.95 84.96 0.6K
12:46 84.96 85.05 84.96 85.05 4.7K
12:47 85.05 85.05 85.05 85.05 1.3K
12:48 85.05 85.06 85.04 85.04 1.7K
12:49 85.04 85.09 85.04 85.09 1.8K
12:50 85.09 85.12 85.09 85.12 2.6K
12:51 85.07 85.07 85.05 85.05 3.7K
12:52 85.08 85.09 85.08 85.09 1.4K
12:53 85.09 85.09 85.09 85.09 0.5K
12:54 85.09 85.10 85.09 85.10 1.4K
12:55 85.14 85.15 85.14 85.15 2.4K
12:56 85.05 85.05 85.01 85.01 13.8K
12:57 85.02 85.11 85.02 85.11 3.5K
12:58 85.14 85.14 85.14 85.14 0.8K
12:59 85.14 85.17 85.10 85.10 2.7K
13:00 85.12 85.15 85.12 85.15 2.1K
13:01 85.15 85.16 85.15 85.15 0.7K
13:02 85.15 85.17 85.11 85.17 4.0K
13:03 85.20 85.22 85.18 85.22 3.1K
13:04 85.22 85.22 85.21 85.21 0.9K
13:05 85.21 85.26 85.21 85.26 1.7K
13:06 85.26 85.27 85.26 85.27 0.5K
13:07 85.28 85.29 85.28 85.29 1.9K
13:08 85.29 85.34 85.26 85.26 3.9K
13:09 85.29 85.29 85.25 85.26 2.3K
13:10 85.26 85.26 85.24 85.24 1.3K
13:11 85.23 85.23 85.19 85.19 1.8K
13:12 85.19 85.21 85.16 85.16 2.3K
13:13 85.16 85.19 85.16 85.19 1.6K
13:14 85.21 85.22 85.21 85.22 2.7K
13:15 85.23 85.32 85.23 85.32 4.9K
13:16 85.32 85.32 85.22 85.22 7.4K
13:17 85.22 85.22 85.22 85.22 0.9K
13:18 85.22 85.27 85.22 85.27 2.6K
13:19 85.26 85.30 85.26 85.28 2.8K
13:20 85.30 85.31 85.30 85.31 1.6K
13:21 85.31 85.33 85.29 85.33 4.3K
13:22 85.33 85.33 85.30 85.30 3.1K
13:23 85.30 85.32 85.30 85.32 1.1K
13:24 85.30 85.30 85.24 85.25 2.5K
13:25 85.25 85.27 85.25 85.27 1.4K
13:26 85.27 85.27 85.21 85.21 2.5K
13:27 85.21 85.22 85.21 85.22 0.4K
13:28 85.17 85.17 85.13 85.15 2.7K
13:29 85.16 85.28 85.16 85.28 3.8K
13:30 85.29 85.29 85.26 85.27 2.6K
13:31 85.27 85.27 85.24 85.24 4.4K
13:32 85.24 85.24 85.24 85.24 1.4K
13:33 85.24 85.30 85.21 85.30 19.4K
13:34 85.32 85.34 85.29 85.29 3.0K
13:35 85.29 85.40 85.27 85.40 16.9K
13:36 85.39 85.41 85.38 85.41 12.7K
13:37 85.41 85.41 85.34 85.34 3.1K
13:38 85.34 85.38 85.34 85.38 3.0K
13:39 85.38 85.40 85.38 85.40 1.7K
13:40 85.40 85.40 85.37 85.37 2.3K
13:41 85.37 85.41 85.37 85.40 0.9K
13:42 85.39 85.40 85.39 85.40 0.5K
13:43 85.40 85.41 85.38 85.38 3.4K
13:44 85.41 85.45 85.41 85.45 2.2K
13:45 85.45 85.49 85.45 85.47 3.1K
13:46 85.47 85.54 85.47 85.51 2.1K
13:47 85.51 85.60 85.51 85.60 6.1K
13:48 85.64 85.66 85.62 85.62 3.1K
13:49 85.62 85.62 85.55 85.55 4.4K
13:50 85.55 85.55 85.54 85.54 1.4K
13:51 85.54 85.61 85.54 85.61 3.2K
13:52 85.61 85.63 85.61 85.62 1.8K
13:53 85.62 85.66 85.62 85.63 1.2K
13:54 85.64 85.64 85.64 85.64 3.5K
13:55 85.60 85.63 85.60 85.63 2.4K
13:56 85.64 85.64 85.52 85.52 3.8K
13:57 85.52 85.54 85.52 85.54 0.5K
13:58 85.55 85.58 85.55 85.58 2.5K
13:59 85.58 85.61 85.58 85.59 2.4K
14:00 85.59 85.59 85.55 85.57 2.2K
14:01 85.57 85.57 85.53 85.53 13.3K
14:02 85.53 85.55 85.52 85.52 2.1K
14:03 85.56 85.58 85.55 85.55 2.2K
14:04 85.55 85.55 85.47 85.48 2.7K
14:05 85.33 85.41 85.33 85.40 6.9K
14:06 85.40 85.40 85.40 85.40 0.5K
14:07 85.40 85.48 85.40 85.48 5.5K
14:08 85.48 85.52 85.48 85.52 1.5K
14:09 85.53 85.53 85.49 85.49 3.3K
14:10 85.47 85.47 85.47 85.47 1.3K
14:11 85.47 85.56 85.47 85.56 5.9K
14:12 85.55 85.55 85.55 85.55 2.3K
14:13 85.53 85.53 85.53 85.53 2.9K
14:14 85.53 85.55 85.52 85.52 2.8K
14:15 85.52 85.52 85.50 85.50 3.3K
14:16 85.50 85.50 85.43 85.47 4.7K
14:17 85.47 85.51 85.44 85.44 1.9K
14:18 85.43 85.44 85.43 85.43 3.8K
14:19 85.43 85.43 85.43 85.43 0.3K
14:20 85.43 85.44 85.40 85.40 5.5K
14:21 85.40 85.41 85.40 85.41 1.6K
14:22 85.36 85.40 85.36 85.40 10.3K
14:23 85.36 85.39 85.36 85.39 3.4K
14:24 85.39 85.41 85.37 85.41 2.4K
14:25 85.41 85.41 85.39 85.39 2.6K
14:26 85.39 85.44 85.39 85.44 4.4K
14:27 85.44 85.51 85.44 85.51 6.9K
14:28 85.51 85.51 85.49 85.51 2.1K
14:29 85.50 85.53 85.50 85.53 1.0K
14:30 85.53 85.53 85.52 85.52 1.8K
14:31 85.51 85.55 85.51 85.52 5.5K
14:32 85.53 85.59 85.53 85.59 2.0K
14:33 85.59 85.59 85.58 85.58 2.6K
14:34 85.58 85.58 85.53 85.54 3.6K
14:35 85.54 85.56 85.54 85.56 1.4K
14:36 85.56 85.61 85.56 85.61 3.5K
14:37 85.61 85.62 85.61 85.62 1.1K
14:38 85.62 85.62 85.60 85.61 2.7K
14:39 85.61 85.62 85.59 85.62 3.5K
14:40 85.62 85.62 85.61 85.61 1.1K
14:41 85.61 85.64 85.61 85.64 2.9K
14:42 85.66 85.71 85.66 85.71 3.8K
14:43 85.68 85.70 85.68 85.70 2.1K
14:44 85.70 85.70 85.70 85.70 0.7K
14:45 85.70 85.71 85.68 85.68 1.7K
14:46 85.68 85.69 85.68 85.69 2.8K
14:47 85.70 85.70 85.67 85.67 8.7K
14:48 85.73 85.73 85.69 85.69 4.2K
14:49 85.69 85.69 85.67 85.69 1.2K
14:50 85.68 85.79 85.68 85.79 10.3K
14:51 85.76 85.76 85.64 85.66 5.3K
14:52 85.66 85.66 85.62 85.63 3.0K
14:53 85.67 85.67 85.64 85.64 5.9K
14:54 85.67 85.67 85.65 85.65 1.2K
14:55 85.65 85.65 85.63 85.64 3.5K
14:56 85.62 85.67 85.60 85.67 5.3K
14:57 85.69 85.69 85.64 85.66 2.4K
14:58 85.66 85.68 85.66 85.68 2.8K
14:59 85.69 85.69 85.68 85.68 3.8K
15:00 85.68 85.69 85.66 85.66 1.9K
15:01 85.66 85.71 85.66 85.71 3.6K
15:02 85.70 85.70 85.69 85.69 3.4K
15:03 85.70 85.72 85.70 85.72 2.4K
15:04 85.72 85.72 85.70 85.70 2.9K
15:05 85.70 85.70 85.67 85.69 1.5K
15:06 85.69 85.72 85.69 85.72 3.0K
15:07 85.74 85.74 85.70 85.70 3.2K
15:08 85.67 85.67 85.63 85.63 2.6K
15:09 85.59 85.61 85.57 85.61 4.5K
15:10 85.59 85.61 85.57 85.61 2.1K
15:11 85.61 85.61 85.56 85.60 4.4K
15:12 85.60 85.60 85.59 85.59 0.6K
15:13 85.59 85.62 85.59 85.62 7.7K
15:14 85.65 85.69 85.64 85.69 3.6K
15:15 85.69 85.69 85.63 85.67 4.2K
15:16 85.67 85.68 85.65 85.68 2.5K
15:17 85.70 85.74 85.70 85.74 6.6K
15:18 85.74 85.76 85.73 85.73 5.2K
15:19 85.73 85.73 85.69 85.69 3.2K
15:20 85.69 85.69 85.65 85.65 4.7K
15:21 85.65 85.72 85.65 85.72 2.8K
15:22 85.72 85.72 85.67 85.67 1.9K
15:23 85.67 85.67 85.65 85.65 2.1K
15:24 85.64 85.65 85.64 85.65 1.9K
15:25 85.65 85.68 85.62 85.62 3.1K
15:26 85.62 85.62 85.58 85.60 3.6K
15:27 85.58 85.58 85.50 85.54 4.8K
15:28 85.54 85.55 85.52 85.55 3.3K
15:29 85.56 85.57 85.56 85.56 2.9K
15:30 85.55 85.55 85.51 85.54 3.5K
15:31 85.55 85.61 85.55 85.61 7.3K
15:32 85.61 85.63 85.61 85.63 9.0K
15:33 85.62 85.62 85.60 85.62 4.8K
15:34 85.63 85.63 85.61 85.62 3.5K
15:35 85.60 85.63 85.60 85.63 6.6K
15:36 85.62 85.62 85.61 85.61 4.5K
15:37 85.64 85.64 85.60 85.60 5.3K
15:38 85.60 85.62 85.57 85.57 5.1K
15:39 85.57 85.60 85.57 85.60 5.7K
15:40 85.57 85.57 85.55 85.56 8.6K
15:41 85.56 85.66 85.56 85.65 9.7K
15:42 85.67 85.67 85.66 85.66 2.3K
15:43 85.64 85.66 85.63 85.63 6.9K
15:44 85.66 85.66 85.61 85.61 3.8K
15:45 85.59 85.60 85.59 85.60 10.6K
15:46 85.57 85.58 85.57 85.57 5.5K
15:47 85.57 85.61 85.57 85.61 8.4K
15:48 85.58 85.58 85.57 85.58 4.1K
15:49 85.58 85.61 85.58 85.61 7.4K
15:50 85.61 85.61 85.58 85.58 11.7K
15:51 85.62 85.64 85.62 85.64 13.2K
15:52 85.63 85.63 85.56 85.56 8.2K
15:53 85.68 85.69 85.67 85.67 26.2K
15:54 85.67 85.70 85.62 85.62 15.3K
15:55 85.55 85.55 85.52 85.53 24.9K
15:56 85.58 85.70 85.56 85.69 26.6K
15:57 85.70 85.74 85.70 85.71 32.5K
15:58 85.64 85.68 85.63 85.65 28.2K
15:59 85.70 85.71 85.67 85.67 38.7K
16:00 85.67 85.68 85.59 85.67 824.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar