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 86.43 87.44 85.93 86.26 29.2K
09:32 86.57 87.00 86.26 87.00 7.9K
09:33 87.00 87.00 86.85 86.85 1.4K
09:34 86.85 86.85 86.84 86.84 0.9K
09:35 86.84 86.84 86.84 86.84 1.8K
09:36 86.84 86.84 86.84 86.84 4.0K
09:37 86.84 86.84 86.84 86.84 0.3K
09:38 86.84 86.84 86.82 86.82 0.5K
09:39 86.81 86.81 86.81 86.81 0.6K
09:40 86.81 86.81 86.67 86.70 4.2K
09:41 86.70 86.75 86.67 86.75 2.7K
09:42 86.75 86.75 86.67 86.67 3.7K
09:43 86.67 86.70 86.67 86.70 1.8K
09:44 86.81 86.81 86.63 86.63 4.0K
09:45 86.63 86.63 86.57 86.57 1.9K
09:46 86.57 86.76 86.57 86.66 3.2K
09:47 86.58 86.58 86.52 86.58 1.7K
09:48 86.58 86.58 86.49 86.52 2.8K
09:49 86.52 86.57 86.44 86.55 4.2K
09:50 86.65 86.68 86.63 86.63 3.4K
09:51 86.57 86.57 86.51 86.51 2.1K
09:52 86.56 86.56 86.56 86.56 1.0K
09:53 86.78 86.83 86.78 86.81 7.5K
09:54 86.81 86.81 86.73 86.78 3.9K
09:55 86.86 86.86 86.61 86.61 4.7K
09:56 86.50 86.50 86.48 86.48 3.5K
09:57 86.48 86.48 86.35 86.35 2.8K
09:58 86.35 86.44 86.35 86.44 1.4K
09:59 86.43 86.50 86.43 86.50 15.5K
10:00 86.50 86.50 86.38 86.40 3.6K
10:01 86.39 86.48 86.39 86.45 9.8K
10:02 86.50 86.70 86.47 86.64 16.0K
10:03 86.63 86.74 86.63 86.69 12.5K
10:04 86.76 86.77 86.72 86.77 4.0K
10:05 86.73 86.78 86.72 86.78 2.1K
10:06 86.83 86.83 86.83 86.83 1.9K
10:07 86.79 86.82 86.79 86.81 6.4K
10:08 86.81 86.81 86.77 86.77 1.9K
10:09 86.77 86.79 86.65 86.65 5.5K
10:10 86.65 86.65 86.62 86.62 2.0K
10:11 86.62 86.62 86.60 86.60 2.2K
10:12 86.55 86.55 86.55 86.55 2.5K
10:13 86.65 86.65 86.63 86.63 3.2K
10:14 86.63 86.67 86.59 86.59 3.6K
10:15 86.59 86.64 86.59 86.64 1.6K
10:16 86.58 86.59 86.58 86.58 1.6K
10:17 86.55 86.58 86.55 86.57 3.4K
10:18 86.50 86.50 86.46 86.47 4.7K
10:19 86.47 86.47 86.44 86.44 6.2K
10:20 86.44 86.44 86.36 86.42 2.8K
10:21 86.42 86.45 86.42 86.45 1.6K
10:22 86.45 86.45 86.44 86.44 0.7K
10:23 86.51 86.51 86.49 86.49 1.3K
10:24 86.49 86.49 86.39 86.39 2.8K
10:25 86.39 86.43 86.39 86.43 2.3K
10:26 86.43 86.47 86.43 86.45 2.1K
10:27 86.45 86.45 86.37 86.40 2.2K
10:28 86.43 86.43 86.37 86.40 3.1K
10:29 86.40 86.40 86.34 86.34 6.7K
10:30 86.31 86.31 86.31 86.31 1.3K
10:31 86.25 86.33 86.25 86.33 2.3K
10:32 86.35 86.36 86.33 86.36 2.6K
10:33 86.36 86.36 86.22 86.22 1.7K
10:34 86.22 86.22 86.19 86.19 1.1K
10:35 86.19 86.19 86.15 86.18 2.3K
10:36 86.18 86.18 86.15 86.15 0.9K
10:37 86.15 86.19 86.15 86.18 2.4K
10:38 86.20 86.20 86.15 86.15 3.3K
10:39 86.15 86.30 86.15 86.30 3.3K
10:40 86.31 86.31 86.24 86.24 1.8K
10:41 86.24 86.28 86.24 86.28 2.8K
10:42 86.17 86.17 86.17 86.17 2.8K
10:43 86.15 86.15 86.03 86.03 5.4K
10:44 85.99 85.99 85.95 85.95 1.8K
10:45 85.95 85.95 85.88 85.88 0.7K
10:46 85.88 86.02 85.88 86.02 5.3K
10:47 86.01 86.01 85.97 85.97 1.0K
10:48 86.01 86.01 85.97 85.97 3.0K
10:49 85.97 85.99 85.92 85.99 2.5K
10:50 85.99 85.99 85.94 85.97 1.3K
10:51 85.97 86.03 85.97 86.03 2.7K
10:52 86.03 86.03 86.00 86.03 6.1K
10:53 86.04 86.04 86.00 86.00 2.1K
10:54 86.00 86.03 85.97 85.97 1.1K
10:55 85.97 85.97 85.95 85.95 0.9K
10:56 85.99 86.00 85.98 86.00 2.4K
10:57 85.92 86.01 85.92 85.99 5.2K
10:58 85.99 85.99 85.99 85.99 0.6K
10:59 85.99 85.99 85.90 85.90 7.5K
11:00 85.95 85.95 85.90 85.90 4.6K
11:01 85.93 85.93 85.87 85.87 6.4K
11:02 85.85 85.89 85.81 85.89 4.7K
11:03 85.88 85.88 85.80 85.82 4.9K
11:04 85.86 85.87 85.84 85.84 2.8K
11:05 85.86 85.86 85.75 85.80 4.7K
11:06 85.78 85.81 85.72 85.72 1.2K
11:07 85.72 85.73 85.65 85.65 3.6K
11:08 85.64 85.67 85.61 85.64 8.9K
11:09 85.64 85.69 85.64 85.69 7.0K
11:10 85.77 85.78 85.77 85.78 6.9K
11:11 85.70 85.76 85.70 85.76 4.2K
11:12 85.76 85.81 85.76 85.81 1.9K
11:13 85.80 85.80 85.74 85.74 3.5K
11:14 85.74 85.74 85.68 85.68 4.4K
11:15 85.68 85.72 85.68 85.72 1.7K
11:16 85.69 85.69 85.62 85.62 2.8K
11:17 85.62 85.64 85.60 85.60 3.8K
11:18 85.57 85.65 85.57 85.64 2.2K
11:19 85.64 85.65 85.64 85.64 1.3K
11:20 85.64 85.64 85.58 85.59 2.2K
11:21 85.62 85.64 85.59 85.59 3.3K
11:22 85.52 85.55 85.52 85.55 1.5K
11:23 85.55 85.55 85.43 85.54 5.7K
11:24 85.59 85.63 85.59 85.61 2.0K
11:25 85.62 85.66 85.62 85.62 3.1K
11:26 85.62 85.62 85.59 85.59 0.9K
11:27 85.57 85.63 85.57 85.63 4.1K
11:28 85.63 85.63 85.57 85.57 1.1K
11:29 85.57 85.67 85.57 85.67 3.6K
11:30 85.67 85.67 85.62 85.67 2.6K
11:31 85.68 85.68 85.67 85.67 4.5K
11:32 85.63 85.66 85.63 85.66 1.5K
11:33 85.66 85.66 85.65 85.66 3.4K
11:34 85.66 85.66 85.64 85.64 1.2K
11:35 85.64 85.64 85.60 85.60 1.1K
11:36 85.60 85.61 85.59 85.61 1.4K
11:37 85.61 85.61 85.54 85.55 2.2K
11:38 85.56 85.66 85.56 85.66 13.6K
11:39 85.66 85.76 85.66 85.71 5.7K
11:40 85.71 85.71 85.71 85.71 0.6K
11:41 85.71 85.71 85.70 85.70 0.4K
11:42 85.70 85.75 85.70 85.75 0.7K
11:43 85.74 85.74 85.74 85.74 2.7K
11:44 85.68 85.68 85.59 85.62 9.0K
11:45 85.62 85.65 85.62 85.65 2.2K
11:46 85.65 85.65 85.63 85.63 2.7K
11:47 85.62 85.62 85.59 85.59 1.2K
11:48 85.59 85.61 85.59 85.59 3.7K
11:49 85.62 85.62 85.56 85.57 2.5K
11:50 85.57 85.57 85.53 85.53 2.2K
11:51 85.59 85.59 85.53 85.57 3.9K
11:52 85.57 85.59 85.57 85.57 1.3K
11:53 85.57 85.62 85.54 85.62 2.0K
11:54 85.64 85.68 85.63 85.68 3.1K
11:55 85.71 85.73 85.70 85.70 2.4K
11:56 85.71 85.71 85.69 85.71 0.9K
11:57 85.71 85.71 85.60 85.64 1.7K
11:58 85.64 85.64 85.64 85.64 0.3K
11:59 85.64 85.64 85.64 85.64 0.1K
12:00 85.64 85.65 85.64 85.65 1.7K
12:01 85.66 85.66 85.64 85.64 1.5K
12:02 85.60 85.65 85.60 85.64 2.6K
12:03 85.68 85.69 85.68 85.68 2.5K
12:04 85.69 85.69 85.69 85.69 0.5K
12:05 85.63 85.68 85.61 85.61 3.7K
12:06 85.64 85.64 85.59 85.60 2.7K
12:07 85.60 85.60 85.54 85.54 1.2K
12:08 85.55 85.63 85.55 85.63 3.1K
12:09 85.63 85.63 85.60 85.60 0.8K
12:10 85.64 85.67 85.64 85.66 3.1K
12:11 85.68 85.68 85.63 85.63 1.5K
12:12 85.63 85.70 85.63 85.70 3.1K
12:13 85.67 85.69 85.67 85.68 1.2K
12:14 85.68 85.68 85.67 85.68 8.3K
12:15 85.70 85.70 85.66 85.68 1.2K
12:16 85.66 85.67 85.66 85.67 3.5K
12:17 85.65 85.69 85.65 85.69 1.5K
12:18 85.71 85.71 85.71 85.71 0.7K
12:19 85.69 85.74 85.69 85.72 2.4K
12:20 85.72 85.72 85.69 85.69 1.7K
12:21 85.69 85.69 85.61 85.61 4.3K
12:22 85.62 85.62 85.61 85.62 3.2K
12:23 85.60 85.60 85.57 85.57 3.0K
12:24 85.59 85.59 85.58 85.58 2.5K
12:25 85.61 85.61 85.61 85.61 1.9K
12:26 85.61 85.75 85.61 85.75 3.9K
12:27 85.75 85.75 85.75 85.75 0.4K
12:28 85.75 85.76 85.74 85.76 0.7K
12:29 85.73 85.73 85.71 85.71 5.7K
12:30 85.76 85.78 85.74 85.78 5.6K
12:31 85.78 85.82 85.78 85.80 2.2K
12:32 85.80 85.80 85.80 85.80 0.1K
12:33 85.80 85.80 85.80 85.80 0.3K
12:34 85.80 85.80 85.73 85.79 0.7K
12:35 85.79 85.79 85.75 85.75 0.7K
12:36 85.75 85.80 85.75 85.80 2.6K
12:37 85.82 85.83 85.81 85.83 1.7K
12:38 85.83 85.83 85.78 85.80 1.1K
12:39 85.80 85.80 85.73 85.73 1.0K
12:40 85.75 85.75 85.71 85.71 3.0K
12:41 85.71 85.72 85.67 85.67 2.2K
12:42 85.67 85.68 85.67 85.68 0.8K
12:43 85.68 85.68 85.67 85.68 1.5K
12:44 85.68 85.68 85.65 85.65 2.2K
12:45 85.65 85.67 85.65 85.67 0.6K
12:46 85.66 85.72 85.66 85.72 5.1K
12:47 85.72 85.72 85.70 85.70 1.6K
12:48 85.70 85.70 85.70 85.70 0.9K
12:49 85.72 85.73 85.72 85.73 2.4K
12:50 85.73 85.73 85.73 85.73 0.8K
12:51 85.73 85.73 85.73 85.73 0.6K
12:52 85.73 85.75 85.73 85.75 3.4K
12:53 85.75 85.76 85.75 85.76 5.2K
12:54 85.74 85.77 85.74 85.77 2.5K
12:55 85.77 85.77 85.74 85.74 1.8K
12:56 85.78 85.78 85.78 85.78 1.9K
12:57 85.78 85.78 85.73 85.73 1.0K
12:58 85.73 85.73 85.72 85.72 3.1K
12:59 85.69 85.69 85.66 85.67 2.9K
13:00 85.67 85.67 85.64 85.64 1.6K
13:01 85.68 85.73 85.68 85.71 6.6K
13:02 85.72 85.72 85.71 85.71 1.3K
13:03 85.70 85.70 85.64 85.64 3.6K
13:04 85.69 85.69 85.67 85.69 8.7K
13:05 85.69 85.75 85.69 85.75 2.3K
13:06 85.75 85.77 85.73 85.75 3.2K
13:07 85.75 85.75 85.75 85.75 0.8K
13:08 85.80 85.83 85.76 85.83 2.1K
13:09 85.83 85.89 85.83 85.87 11.0K
13:10 85.84 85.84 85.82 85.82 3.9K
13:11 85.75 85.76 85.73 85.73 1.7K
13:12 85.73 85.74 85.72 85.74 1.9K
13:13 85.74 85.74 85.71 85.71 1.3K
13:14 85.78 85.78 85.77 85.77 2.7K
13:15 85.81 85.81 85.78 85.78 2.4K
13:16 85.78 85.78 85.76 85.76 2.0K
13:17 85.66 85.69 85.59 85.61 3.7K
13:18 85.60 85.60 85.55 85.57 2.4K
13:19 85.46 85.47 85.42 85.42 3.2K
13:20 85.46 85.54 85.46 85.54 5.7K
13:21 85.48 85.48 85.36 85.36 3.0K
13:22 85.35 85.39 85.31 85.32 3.6K
13:23 85.32 85.32 85.32 85.32 1.1K
13:24 85.32 85.35 85.30 85.35 4.5K
13:25 85.35 85.35 85.35 85.35 1.6K
13:26 85.28 85.36 85.28 85.36 3.5K
13:27 85.36 85.36 85.25 85.26 1.4K
13:28 85.26 85.26 85.18 85.22 3.0K
13:29 85.22 85.22 85.13 85.13 0.8K
13:30 85.13 85.17 85.09 85.09 2.0K
13:31 85.05 85.05 84.93 85.02 4.4K
13:32 85.02 85.04 85.02 85.03 2.9K
13:33 85.10 85.19 85.10 85.19 3.6K
13:34 85.19 85.28 85.19 85.28 4.4K
13:35 85.28 85.28 85.21 85.24 1.9K
13:36 85.24 85.24 85.17 85.17 1.5K
13:37 85.17 85.24 85.17 85.24 3.3K
13:38 85.26 85.26 85.20 85.24 4.2K
13:39 85.24 85.29 85.24 85.29 2.1K
13:40 85.29 85.42 85.29 85.42 2.3K
13:41 85.40 85.44 85.40 85.40 2.9K
13:42 85.43 85.43 85.36 85.39 5.8K
13:43 85.39 85.41 85.38 85.41 3.1K
13:44 85.40 85.46 85.40 85.42 2.6K
13:45 85.41 85.41 85.36 85.40 2.2K
13:46 85.39 85.40 85.37 85.40 2.2K
13:47 85.38 85.46 85.38 85.46 4.9K
13:48 85.46 85.46 85.39 85.39 1.2K
13:49 85.40 85.43 85.39 85.39 1.3K
13:50 85.36 85.40 85.36 85.40 2.9K
13:51 85.40 85.40 85.37 85.40 1.4K
13:52 85.41 85.41 85.37 85.37 1.3K
13:53 85.34 85.34 85.32 85.33 1.6K
13:54 85.28 85.31 85.26 85.31 3.5K
13:55 85.31 85.31 85.18 85.18 1.8K
13:56 85.18 85.23 85.18 85.23 1.0K
13:57 85.23 85.23 85.16 85.16 1.2K
13:58 85.16 85.16 85.13 85.13 1.2K
13:59 85.10 85.13 85.10 85.13 2.4K
14:00 85.13 85.28 85.13 85.28 4.4K
14:01 85.28 85.28 85.18 85.18 2.4K
14:02 85.19 85.19 85.13 85.13 3.5K
14:03 85.11 85.11 85.01 85.01 16.7K
14:04 85.01 85.01 85.01 85.01 2.1K
14:05 84.98 84.98 84.96 84.96 5.5K
14:06 84.95 84.97 84.91 84.91 3.6K
14:07 84.94 84.97 84.90 84.95 8.9K
14:08 84.96 84.96 84.84 84.84 6.7K
14:09 84.90 84.93 84.89 84.89 5.5K
14:10 84.89 84.95 84.89 84.94 5.3K
14:11 84.94 84.94 84.86 84.86 5.1K
14:12 84.84 84.86 84.78 84.83 9.3K
14:13 84.83 84.87 84.82 84.84 2.6K
14:14 84.86 84.86 84.83 84.86 5.0K
14:15 84.86 84.92 84.86 84.92 2.9K
14:16 84.92 84.93 84.92 84.93 2.7K
14:17 84.93 84.96 84.92 84.94 5.5K
14:18 84.94 84.94 84.88 84.88 1.8K
14:19 84.88 84.90 84.86 84.89 3.2K
14:20 84.89 84.89 84.84 84.84 3.1K
14:21 84.85 84.85 84.80 84.80 3.8K
14:22 84.79 84.79 84.76 84.77 2.0K
14:23 84.77 84.77 84.71 84.71 4.7K
14:24 84.71 84.84 84.71 84.84 6.1K
14:25 84.84 84.84 84.83 84.84 4.5K
14:26 84.88 84.94 84.88 84.93 5.7K
14:27 84.92 84.97 84.90 84.97 2.8K
14:28 84.97 84.97 84.94 84.94 2.0K
14:29 84.94 84.97 84.91 84.97 2.5K
14:30 84.97 84.99 84.96 84.99 2.1K
14:31 84.99 84.99 84.91 84.91 4.2K
14:32 84.91 85.02 84.91 85.02 2.7K
14:33 85.02 85.02 84.93 84.93 1.3K
14:34 84.93 84.95 84.90 84.95 4.8K
14:35 84.95 85.01 84.94 85.01 4.0K
14:36 85.03 85.03 85.01 85.01 1.9K
14:37 85.00 85.06 85.00 85.06 2.2K
14:38 85.02 85.02 84.98 84.98 4.0K
14:39 84.98 84.98 84.91 84.91 2.8K
14:40 84.94 84.94 84.94 84.94 1.4K
14:41 84.95 85.01 84.95 84.99 4.5K
14:42 85.01 85.03 85.00 85.03 3.2K
14:43 85.00 85.00 84.98 84.98 0.9K
14:44 85.03 85.03 84.96 84.99 2.8K
14:45 85.00 85.03 85.00 85.02 3.4K
14:46 84.99 85.00 84.96 84.96 2.8K
14:47 84.96 84.96 84.94 84.94 2.1K
14:48 84.94 84.94 84.91 84.91 3.6K
14:49 84.91 84.91 84.85 84.88 2.7K
14:50 84.88 84.91 84.88 84.89 4.5K
14:51 84.89 84.89 84.84 84.85 4.5K
14:52 84.83 84.88 84.83 84.88 4.9K
14:53 84.88 84.88 84.86 84.86 4.9K
14:54 84.85 84.85 84.84 84.85 4.0K
14:55 84.82 84.84 84.82 84.83 4.0K
14:56 84.84 84.86 84.83 84.86 4.7K
14:57 84.84 84.84 84.81 84.81 6.2K
14:58 84.84 84.85 84.84 84.84 3.1K
14:59 84.84 84.91 84.84 84.88 5.3K
15:00 84.87 84.87 84.79 84.79 7.5K
15:01 84.78 84.79 84.78 84.79 4.2K
15:02 84.79 84.86 84.79 84.86 4.8K
15:03 84.85 84.85 84.80 84.80 4.9K
15:04 84.80 84.85 84.80 84.81 6.1K
15:05 84.83 84.83 84.78 84.78 7.2K
15:06 84.77 84.80 84.77 84.80 5.5K
15:07 84.76 84.76 84.66 84.66 7.3K
15:08 84.64 84.64 84.59 84.59 4.7K
15:09 84.57 84.62 84.57 84.61 4.3K
15:10 84.61 84.62 84.58 84.62 6.0K
15:11 84.62 84.62 84.59 84.59 11.6K
15:12 84.57 84.57 84.51 84.51 4.4K
15:13 84.51 84.54 84.50 84.54 4.2K
15:14 84.51 84.60 84.51 84.58 6.6K
15:15 84.60 84.63 84.60 84.60 5.1K
15:16 84.61 84.61 84.57 84.60 5.8K
15:17 84.59 84.62 84.56 84.62 9.5K
15:18 84.61 84.61 84.55 84.55 6.0K
15:19 84.59 84.61 84.59 84.59 4.5K
15:20 84.59 84.59 84.58 84.58 6.0K
15:21 84.60 84.64 84.58 84.64 5.8K
15:22 84.64 84.64 84.55 84.55 8.2K
15:23 84.57 84.59 84.55 84.59 6.9K
15:24 84.61 84.69 84.60 84.69 7.0K
15:25 84.65 84.68 84.64 84.68 5.7K
15:26 84.68 84.71 84.68 84.70 7.2K
15:27 84.70 84.70 84.65 84.67 6.2K
15:28 84.69 84.72 84.68 84.72 8.0K
15:29 84.74 84.75 84.73 84.74 6.3K
15:30 84.74 84.77 84.74 84.77 4.6K
15:31 84.78 84.79 84.75 84.75 9.5K
15:32 84.73 84.84 84.73 84.84 12.2K
15:33 84.81 84.84 84.75 84.75 17.0K
15:34 84.76 84.78 84.76 84.78 5.8K
15:35 84.78 84.80 84.77 84.77 6.8K
15:36 84.80 84.80 84.75 84.75 6.1K
15:37 84.74 84.84 84.74 84.84 10.3K
15:38 84.84 84.87 84.84 84.87 7.6K
15:39 84.88 84.96 84.88 84.96 9.1K
15:40 84.95 84.96 84.91 84.96 8.2K
15:41 84.96 85.00 84.93 85.00 8.7K
15:42 84.99 85.02 84.99 84.99 9.1K
15:43 84.96 85.00 84.96 84.97 9.6K
15:44 84.97 85.01 84.96 85.01 6.0K
15:45 85.01 85.03 85.00 85.03 7.0K
15:46 85.03 85.06 85.03 85.03 9.2K
15:47 85.02 85.05 84.99 85.00 7.7K
15:48 85.00 85.00 84.95 84.97 15.9K
15:49 84.96 84.96 84.95 84.96 6.4K
15:50 84.96 84.97 84.91 84.97 9.1K
15:51 84.98 85.03 84.98 85.03 14.9K
15:52 85.05 85.12 85.03 85.12 14.8K
15:53 85.11 85.11 85.05 85.10 14.2K
15:54 85.07 85.07 85.03 85.06 13.4K
15:55 85.06 85.06 84.87 84.87 26.1K
15:56 84.89 84.97 84.87 84.97 20.5K
15:57 84.95 84.95 84.92 84.94 31.6K
15:58 84.97 84.99 84.94 84.96 33.0K
15:59 84.98 85.01 84.97 84.97 31.1K
16:00 85.00 85.00 84.87 84.89 1,041.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar