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 85.44 86.17 85.11 85.11 60.2K
09:32 85.30 85.30 84.75 84.75 7.6K
09:33 84.94 84.94 84.74 84.74 1.5K
09:34 84.88 84.88 84.87 84.87 3.3K
09:35 85.09 85.09 84.90 84.92 1.4K
09:36 84.85 84.85 84.79 84.79 4.2K
09:37 84.79 84.84 84.76 84.84 4.6K
09:38 84.84 84.90 84.76 84.90 5.7K
09:39 84.90 84.93 84.90 84.93 1.5K
09:40 84.93 84.97 84.93 84.96 16.1K
09:41 84.96 85.02 84.96 84.99 1.3K
09:42 85.04 85.04 85.02 85.02 2.1K
09:43 85.00 85.02 85.00 85.02 2.1K
09:44 84.99 85.09 84.98 85.09 10.4K
09:45 85.09 85.09 84.99 84.99 1.7K
09:46 85.06 85.10 85.04 85.10 4.5K
09:47 85.10 85.26 85.10 85.26 12.6K
09:48 85.26 85.26 85.21 85.21 2.7K
09:49 85.24 85.35 85.24 85.32 5.6K
09:50 85.32 85.36 85.30 85.36 1.5K
09:51 85.32 85.44 85.32 85.44 8.7K
09:52 85.38 85.38 85.18 85.21 11.7K
09:53 85.21 85.23 85.21 85.23 1.2K
09:54 85.25 85.28 85.25 85.25 1.8K
09:55 85.25 85.25 85.09 85.12 2.6K
09:56 85.12 85.21 85.12 85.21 5.0K
09:57 85.21 85.22 85.19 85.19 4.7K
09:58 85.19 85.19 85.17 85.17 1.7K
09:59 85.17 85.17 85.15 85.15 1.5K
10:00 85.15 85.15 85.11 85.11 7.8K
10:01 85.20 85.30 85.20 85.27 6.3K
10:02 85.27 85.27 85.20 85.20 10.0K
10:03 85.20 85.28 85.20 85.23 25.5K
10:04 85.23 85.23 85.10 85.14 8.0K
10:05 85.14 85.22 85.14 85.22 1.8K
10:06 85.27 85.27 85.27 85.27 4.9K
10:07 85.27 85.28 85.03 85.10 10.0K
10:08 85.15 85.15 85.07 85.14 1.8K
10:09 85.14 85.18 85.14 85.18 2.0K
10:10 85.18 85.19 85.18 85.19 3.1K
10:11 85.21 85.22 85.17 85.17 2.8K
10:12 85.17 85.18 85.16 85.16 1.5K
10:13 85.16 85.21 85.16 85.21 2.7K
10:14 85.21 85.21 85.12 85.12 7.3K
10:15 85.12 85.12 85.03 85.08 2.9K
10:16 85.08 85.08 85.07 85.07 2.3K
10:17 85.07 85.07 85.05 85.07 0.6K
10:18 85.07 85.11 85.06 85.11 4.7K
10:19 85.14 85.14 85.14 85.14 1.8K
10:20 85.16 85.16 85.12 85.12 2.3K
10:21 85.16 85.20 85.16 85.19 2.6K
10:22 85.19 85.25 85.19 85.25 1.4K
10:23 85.24 85.29 85.22 85.22 16.7K
10:24 85.24 85.24 85.24 85.24 1.3K
10:25 85.24 85.29 85.17 85.17 10.2K
10:26 85.15 85.15 85.14 85.14 1.2K
10:27 85.14 85.14 85.14 85.14 3.9K
10:28 85.16 85.16 85.16 85.16 4.4K
10:29 85.16 85.16 85.03 85.09 10.9K
10:30 85.04 85.05 85.02 85.02 3.5K
10:31 85.03 85.03 85.02 85.02 1.4K
10:32 85.11 85.13 85.07 85.13 7.9K
10:33 85.13 85.20 85.10 85.20 3.7K
10:34 85.20 85.20 85.17 85.17 1.5K
10:35 85.17 85.19 85.17 85.19 2.1K
10:36 85.15 85.20 85.15 85.20 4.6K
10:37 85.21 85.23 85.21 85.21 3.2K
10:38 85.21 85.24 85.21 85.23 1.0K
10:39 85.23 85.23 85.19 85.22 5.2K
10:40 85.25 85.25 85.25 85.25 1.6K
10:41 85.23 85.23 85.23 85.23 2.6K
10:42 85.23 85.26 85.23 85.26 3.4K
10:43 85.28 85.28 85.23 85.24 2.4K
10:44 85.25 85.25 85.18 85.18 2.2K
10:45 85.19 85.20 85.17 85.20 7.3K
10:46 85.17 85.20 85.17 85.20 5.8K
10:47 85.19 85.21 85.19 85.21 1.9K
10:48 85.21 85.21 85.13 85.13 5.3K
10:49 85.15 85.22 85.15 85.22 51.4K
10:50 85.22 85.29 85.22 85.27 1.8K
10:51 85.27 85.27 85.16 85.18 5.5K
10:52 85.18 85.18 85.18 85.18 0.6K
10:53 85.16 85.17 85.16 85.17 3.8K
10:54 85.17 85.20 85.17 85.20 1.1K
10:55 85.20 85.21 85.18 85.18 0.5K
10:56 85.19 85.19 85.12 85.12 3.4K
10:57 85.12 85.12 85.04 85.04 2.3K
10:58 85.04 85.04 84.98 84.98 8.4K
10:59 84.95 84.95 84.93 84.93 2.7K
11:00 84.93 84.93 84.90 84.90 1.5K
11:01 84.90 84.99 84.90 84.92 12.0K
11:02 84.92 84.92 84.92 84.92 0.4K
11:03 84.92 84.92 84.87 84.87 1.7K
11:04 84.87 84.87 84.87 84.87 0.4K
11:05 84.86 84.86 84.83 84.83 3.4K
11:06 84.84 84.84 84.75 84.78 4.5K
11:07 84.78 84.78 84.78 84.78 0.5K
11:08 84.78 84.78 84.74 84.74 2.0K
11:09 84.73 84.76 84.61 84.61 12.2K
11:10 84.63 84.63 84.63 84.63 1.5K
11:11 84.63 84.71 84.63 84.71 6.0K
11:12 84.70 84.82 84.68 84.82 10.2K
11:13 84.82 84.84 84.81 84.83 3.6K
11:14 84.85 84.87 84.85 84.87 1.6K
11:15 84.87 84.89 84.87 84.89 1.4K
11:16 84.90 84.91 84.90 84.91 1.9K
11:17 84.91 84.91 84.91 84.91 0.7K
11:18 84.91 84.95 84.91 84.95 1.3K
11:19 84.95 85.00 84.95 85.00 2.5K
11:20 85.00 85.01 85.00 85.01 1.4K
11:21 85.03 85.03 84.99 85.01 4.3K
11:22 85.01 85.01 84.98 84.98 1.2K
11:23 84.94 84.94 84.87 84.87 4.2K
11:24 84.87 84.91 84.87 84.90 2.7K
11:25 84.87 84.88 84.87 84.88 2.3K
11:26 84.88 84.90 84.88 84.90 2.3K
11:27 84.90 84.94 84.90 84.94 3.5K
11:28 84.92 85.00 84.92 85.00 3.6K
11:29 85.00 85.09 85.00 85.09 2.0K
11:30 85.06 85.07 85.04 85.05 3.3K
11:31 85.12 85.13 85.08 85.13 2.3K
11:32 85.10 85.13 85.10 85.10 1.9K
11:33 85.14 85.17 85.13 85.14 5.7K
11:34 85.14 85.17 85.14 85.17 0.4K
11:35 85.17 85.17 85.11 85.14 3.5K
11:36 85.14 85.17 85.12 85.17 2.5K
11:37 85.17 85.19 85.17 85.19 0.5K
11:38 85.19 85.20 85.19 85.20 1.1K
11:39 85.20 85.21 85.19 85.21 3.4K
11:40 85.25 85.27 85.25 85.27 1.7K
11:41 85.27 85.27 85.21 85.21 3.0K
11:42 85.22 85.31 85.22 85.31 6.3K
11:43 85.31 85.31 85.28 85.28 1.5K
11:44 85.28 85.31 85.28 85.28 1.5K
11:45 85.28 85.28 85.28 85.28 0.9K
11:46 85.28 85.28 85.25 85.25 0.8K
11:47 85.25 85.25 85.22 85.22 1.8K
11:48 85.23 85.23 85.23 85.23 0.4K
11:49 85.23 85.23 85.23 85.23 0.2K
11:50 85.23 85.23 85.20 85.23 0.7K
11:51 85.23 85.27 85.23 85.27 1.9K
11:52 85.27 85.27 85.27 85.27 0.7K
11:53 85.27 85.28 85.27 85.28 0.6K
11:54 85.28 85.28 85.28 85.28 1.5K
11:55 85.28 85.29 85.28 85.29 1.0K
11:56 85.29 85.29 85.27 85.27 0.9K
11:57 85.29 85.29 85.27 85.27 2.1K
11:58 85.27 85.27 85.15 85.15 5.1K
11:59 85.15 85.24 85.15 85.24 2.3K
12:00 85.24 85.27 85.24 85.27 1.1K
12:01 85.26 85.31 85.26 85.31 1.3K
12:02 85.31 85.31 85.28 85.28 3.3K
12:03 85.33 85.33 85.29 85.29 3.5K
12:04 85.30 85.32 85.30 85.30 2.0K
12:05 85.30 85.30 85.30 85.30 1.7K
12:06 85.24 85.24 85.21 85.22 2.3K
12:07 85.22 85.22 85.22 85.22 1.0K
12:08 85.22 85.23 85.20 85.23 2.2K
12:09 85.22 85.22 85.18 85.19 8.2K
12:10 85.19 85.19 85.18 85.18 0.6K
12:11 85.18 85.21 85.18 85.21 1.8K
12:12 85.22 85.22 85.22 85.22 1.0K
12:13 85.22 85.25 85.22 85.24 2.0K
12:14 85.22 85.26 85.22 85.26 2.1K
12:15 85.26 85.26 85.25 85.25 0.5K
12:16 85.25 85.30 85.25 85.26 4.3K
12:17 85.27 85.27 85.25 85.25 7.7K
12:18 85.25 85.25 85.19 85.19 2.3K
12:19 85.19 85.19 85.17 85.17 1.1K
12:20 85.17 85.21 85.17 85.21 0.4K
12:21 85.33 85.34 85.30 85.34 11.6K
12:22 85.35 85.35 85.34 85.34 2.6K
12:23 85.34 85.37 85.34 85.37 1.4K
12:24 85.37 85.48 85.37 85.48 2.3K
12:25 85.48 85.48 85.48 85.48 2.0K
12:26 85.48 85.48 85.46 85.46 1.2K
12:27 85.48 85.48 85.39 85.39 3.3K
12:28 85.39 85.41 85.39 85.41 0.3K
12:29 85.41 85.41 85.41 85.41 0.8K
12:30 85.45 85.45 85.45 85.45 1.4K
12:31 85.43 85.44 85.42 85.42 3.2K
12:32 85.42 85.42 85.40 85.41 3.0K
12:33 85.37 85.39 85.37 85.38 2.4K
12:34 85.39 85.39 85.32 85.32 3.6K
12:35 85.29 85.29 85.24 85.24 5.1K
12:36 85.24 85.24 85.22 85.22 0.8K
12:37 85.22 85.22 85.21 85.21 6.0K
12:38 85.21 85.25 85.21 85.25 0.6K
12:39 85.25 85.26 85.21 85.26 2.7K
12:40 85.33 85.38 85.28 85.38 7.8K
12:41 85.37 85.38 85.37 85.38 2.6K
12:42 85.38 85.38 85.35 85.35 1.0K
12:43 85.35 85.35 85.33 85.33 2.0K
12:44 85.31 85.31 85.31 85.31 1.3K
12:45 85.31 85.31 85.31 85.31 0.2K
12:46 85.29 85.31 85.27 85.27 2.3K
12:47 85.30 85.30 85.30 85.30 0.6K
12:48 85.30 85.30 85.24 85.24 0.7K
12:49 85.24 85.39 85.24 85.39 3.1K
12:50 85.41 85.41 85.38 85.41 2.9K
12:51 85.41 85.43 85.41 85.43 0.5K
12:52 85.43 85.47 85.43 85.47 0.8K
12:53 85.47 85.47 85.47 85.47 0.2K
12:54 85.47 85.50 85.47 85.48 1.4K
12:55 85.50 85.50 85.47 85.47 5.1K
12:56 85.46 85.46 85.45 85.45 0.8K
12:57 85.44 85.46 85.44 85.44 2.3K
12:58 85.44 85.44 85.43 85.43 0.8K
12:59 85.43 85.56 85.43 85.56 4.3K
13:00 85.58 85.58 85.57 85.57 2.8K
13:01 85.57 85.58 85.55 85.55 3.7K
13:02 85.55 85.55 85.55 85.55 1.8K
13:03 85.55 85.56 85.52 85.52 2.1K
13:04 85.52 85.52 85.52 85.52 0.6K
13:05 85.52 85.52 85.52 85.52 0.7K
13:06 85.52 85.54 85.52 85.54 0.5K
13:07 85.54 85.54 85.51 85.51 1.1K
13:08 85.51 85.55 85.51 85.55 1.0K
13:09 85.55 85.56 85.55 85.55 1.7K
13:10 85.55 85.55 85.47 85.47 3.0K
13:11 85.51 85.51 85.51 85.51 1.0K
13:12 85.49 85.49 85.47 85.47 1.5K
13:13 85.47 85.50 85.47 85.50 0.9K
13:14 85.50 85.50 85.50 85.50 0.5K
13:15 85.50 85.50 85.47 85.47 2.5K
13:16 85.47 85.47 85.47 85.47 1.0K
13:17 85.47 85.47 85.44 85.44 2.0K
13:18 85.44 85.44 85.43 85.43 0.8K
13:19 85.43 85.49 85.43 85.49 3.2K
13:20 85.49 85.49 85.47 85.47 0.5K
13:21 85.51 85.56 85.51 85.56 3.4K
13:22 85.56 85.56 85.54 85.54 3.4K
13:23 85.54 85.55 85.54 85.55 1.3K
13:24 85.55 85.55 85.51 85.52 2.7K
13:25 85.52 85.52 85.49 85.49 0.6K
13:26 85.49 85.52 85.49 85.52 1.2K
13:27 85.54 85.54 85.53 85.53 2.2K
13:28 85.53 85.53 85.49 85.53 1.5K
13:29 85.49 85.49 85.49 85.49 1.7K
13:30 85.51 85.51 85.48 85.49 2.7K
13:31 85.49 85.52 85.49 85.52 0.6K
13:32 85.52 85.52 85.51 85.51 0.2K
13:33 85.51 85.51 85.51 85.51 0.8K
13:34 85.52 85.52 85.52 85.52 1.3K
13:35 85.53 85.56 85.52 85.56 2.4K
13:36 85.56 85.56 85.53 85.53 1.9K
13:37 85.53 85.56 85.53 85.54 3.2K
13:38 85.51 85.51 85.50 85.50 2.0K
13:39 85.52 85.53 85.52 85.52 1.3K
13:40 85.53 85.54 85.53 85.54 1.5K
13:41 85.54 85.57 85.54 85.57 6.5K
13:42 85.57 85.57 85.57 85.57 1.1K
13:43 85.54 85.54 85.52 85.54 4.2K
13:44 85.54 85.54 85.50 85.50 2.5K
13:45 85.50 85.54 85.50 85.51 1.4K
13:46 85.51 85.51 85.51 85.51 0.7K
13:47 85.51 85.53 85.51 85.53 5.4K
13:48 85.53 85.55 85.53 85.55 2.1K
13:49 85.55 85.60 85.55 85.60 0.7K
13:50 85.60 85.62 85.60 85.60 4.7K
13:51 85.59 85.59 85.57 85.57 1.2K
13:52 85.57 85.57 85.57 85.57 0.5K
13:53 85.57 85.57 85.56 85.56 1.2K
13:54 85.56 85.58 85.56 85.58 0.9K
13:55 85.58 85.58 85.58 85.58 0.2K
13:56 85.58 85.58 85.58 85.58 0.9K
13:57 85.58 85.62 85.58 85.62 1.0K
13:58 85.62 85.65 85.62 85.65 1.4K
13:59 85.64 85.64 85.62 85.62 1.8K
14:00 85.62 85.63 85.62 85.63 1.4K
14:01 85.61 85.64 85.61 85.64 2.8K
14:02 85.63 85.68 85.63 85.68 3.5K
14:03 85.68 85.68 85.54 85.54 29.3K
14:04 85.54 85.55 85.54 85.55 2.4K
14:05 85.55 85.55 85.50 85.50 2.7K
14:06 85.50 85.50 85.48 85.50 1.8K
14:07 85.50 85.50 85.50 85.50 0.4K
14:08 85.50 85.51 85.50 85.51 1.3K
14:09 85.51 85.51 85.49 85.49 1.0K
14:10 85.49 85.49 85.48 85.48 1.1K
14:11 85.48 85.51 85.48 85.51 4.0K
14:12 85.51 85.51 85.48 85.50 2.6K
14:13 85.52 85.53 85.52 85.52 7.3K
14:14 85.52 85.52 85.45 85.47 6.4K
14:15 85.47 85.47 85.47 85.47 2.1K
14:16 85.47 85.47 85.45 85.45 1.8K
14:17 85.45 85.45 85.37 85.37 2.7K
14:18 85.44 85.44 85.42 85.42 14.8K
14:19 85.42 85.42 85.42 85.42 0.2K
14:20 85.41 85.47 85.41 85.47 3.5K
14:21 85.47 85.47 85.44 85.44 0.9K
14:22 85.44 85.44 85.39 85.39 1.6K
14:23 85.38 85.38 85.37 85.37 4.5K
14:24 85.40 85.40 85.39 85.39 1.3K
14:25 85.39 85.39 85.39 85.39 0.8K
14:26 85.39 85.44 85.39 85.44 4.0K
14:27 85.43 85.43 85.41 85.41 1.2K
14:28 85.41 85.43 85.41 85.43 1.0K
14:29 85.47 85.47 85.45 85.45 3.6K
14:30 85.45 85.45 85.43 85.43 0.8K
14:31 85.40 85.45 85.40 85.45 3.0K
14:32 85.45 85.45 85.45 85.45 0.2K
14:33 85.44 85.45 85.44 85.45 1.2K
14:34 85.47 85.50 85.47 85.50 6.6K
14:35 85.50 85.51 85.50 85.51 1.3K
14:36 85.51 85.51 85.51 85.51 0.6K
14:37 85.51 85.53 85.51 85.51 2.8K
14:38 85.51 85.51 85.50 85.50 0.5K
14:39 85.50 85.50 85.50 85.50 1.4K
14:40 85.50 85.52 85.50 85.52 1.2K
14:41 85.54 85.54 85.54 85.54 1.1K
14:42 85.55 85.55 85.50 85.51 2.5K
14:43 85.51 85.52 85.51 85.51 1.1K
14:44 85.51 85.51 85.51 85.51 0.5K
14:45 85.48 85.48 85.45 85.48 7.4K
14:46 85.48 85.51 85.48 85.51 2.1K
14:47 85.51 85.51 85.51 85.51 1.8K
14:48 85.51 85.51 85.51 85.51 1.2K
14:49 85.51 85.51 85.48 85.48 3.1K
14:50 85.48 85.49 85.47 85.47 1.2K
14:51 85.48 85.48 85.46 85.46 0.7K
14:52 85.46 85.49 85.46 85.49 0.9K
14:53 85.51 85.52 85.49 85.52 2.2K
14:54 85.52 85.53 85.51 85.53 1.3K
14:55 85.52 85.53 85.52 85.52 1.4K
14:56 85.50 85.50 85.48 85.48 3.3K
14:57 85.45 85.48 85.45 85.48 3.4K
14:58 85.47 85.48 85.47 85.48 2.8K
14:59 85.48 85.49 85.48 85.49 1.2K
15:00 85.49 85.51 85.48 85.51 2.5K
15:01 85.51 85.51 85.46 85.47 2.8K
15:02 85.44 85.47 85.44 85.47 2.3K
15:03 85.45 85.48 85.43 85.43 3.1K
15:04 85.43 85.43 85.43 85.43 1.6K
15:05 85.43 85.43 85.41 85.41 2.7K
15:06 85.38 85.39 85.38 85.39 3.9K
15:07 85.40 85.42 85.40 85.42 5.4K
15:08 85.42 85.42 85.42 85.42 2.2K
15:09 85.43 85.43 85.42 85.43 1.7K
15:10 85.43 85.43 85.42 85.42 2.5K
15:11 85.42 85.42 85.39 85.40 5.3K
15:12 85.40 85.40 85.37 85.37 4.3K
15:13 85.35 85.39 85.35 85.39 3.4K
15:14 85.39 85.39 85.38 85.38 0.9K
15:15 85.37 85.41 85.37 85.39 5.4K
15:16 85.39 85.39 85.36 85.38 4.3K
15:17 85.38 85.39 85.37 85.37 2.3K
15:18 85.37 85.41 85.37 85.40 1.5K
15:19 85.40 85.44 85.40 85.44 1.9K
15:20 85.44 85.45 85.44 85.44 4.4K
15:21 85.44 85.44 85.43 85.43 1.3K
15:22 85.43 85.47 85.43 85.47 1.7K
15:23 85.47 85.48 85.46 85.48 3.6K
15:24 85.48 85.49 85.48 85.49 3.1K
15:25 85.49 85.49 85.46 85.47 4.6K
15:26 85.47 85.47 85.44 85.44 3.6K
15:27 85.46 85.46 85.45 85.45 2.0K
15:28 85.45 85.45 85.42 85.42 2.3K
15:29 85.42 85.46 85.42 85.42 3.5K
15:30 85.42 85.44 85.42 85.42 3.4K
15:31 85.42 85.43 85.38 85.38 3.0K
15:32 85.38 85.38 85.35 85.35 3.8K
15:33 85.36 85.39 85.36 85.38 6.3K
15:34 85.38 85.38 85.35 85.36 4.1K
15:35 85.36 85.39 85.36 85.37 3.2K
15:36 85.37 85.37 85.31 85.32 4.8K
15:37 85.34 85.34 85.32 85.34 5.1K
15:38 85.34 85.34 85.33 85.33 4.2K
15:39 85.32 85.34 85.29 85.34 12.7K
15:40 85.34 85.36 85.34 85.35 5.0K
15:41 85.35 85.36 85.34 85.35 4.0K
15:42 85.35 85.38 85.33 85.33 4.3K
15:43 85.33 85.34 85.33 85.33 3.9K
15:44 85.33 85.34 85.32 85.34 4.0K
15:45 85.34 85.34 85.30 85.30 4.1K
15:46 85.30 85.30 85.26 85.27 6.2K
15:47 85.27 85.27 85.23 85.23 4.1K
15:48 85.23 85.27 85.23 85.27 5.6K
15:49 85.26 85.26 85.25 85.25 3.1K
15:50 85.27 85.27 85.21 85.21 11.1K
15:51 85.16 85.19 85.16 85.17 13.0K
15:52 85.17 85.18 85.13 85.13 15.0K
15:53 85.14 85.15 85.09 85.12 11.4K
15:54 85.14 85.18 85.14 85.15 16.8K
15:55 85.13 85.19 85.13 85.18 12.7K
15:56 85.24 85.32 85.24 85.32 19.9K
15:57 85.32 85.33 85.28 85.32 25.0K
15:58 85.34 85.34 85.31 85.31 19.4K
15:59 85.32 85.32 85.27 85.28 30.7K
16:00 85.29 85.34 85.26 85.33 594.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar