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 85.24 85.56 85.24 85.55 147.1K
09:32 85.55 85.55 85.55 85.55 0.4K
09:33 85.59 85.59 85.41 85.41 1.9K
09:34 85.41 85.71 85.41 85.71 0.7K
09:35 85.71 85.71 85.61 85.61 2.1K
09:36 85.61 85.76 85.61 85.74 1.2K
09:37 85.74 85.85 85.71 85.77 4.2K
09:38 85.77 85.86 85.73 85.73 4.9K
09:39 85.86 85.94 85.82 85.82 3.2K
09:40 85.97 86.28 85.97 86.28 9.8K
09:41 86.30 86.30 86.17 86.24 6.1K
09:42 86.24 86.30 86.18 86.30 4.3K
09:43 86.27 86.28 86.20 86.20 4.9K
09:44 86.27 86.42 86.27 86.42 13.1K
09:45 86.42 86.54 86.35 86.50 10.0K
09:46 86.59 86.68 86.52 86.68 10.0K
09:47 86.75 86.79 86.73 86.73 6.9K
09:48 86.73 86.76 86.65 86.65 5.2K
09:49 86.68 86.68 86.57 86.57 9.5K
09:50 86.65 86.65 86.56 86.56 4.4K
09:51 86.61 86.61 86.45 86.45 4.3K
09:52 86.45 86.71 86.45 86.71 8.9K
09:53 86.67 86.74 86.67 86.71 1.6K
09:54 86.76 86.83 86.76 86.81 4.4K
09:55 86.91 86.96 86.91 86.91 18.5K
09:56 86.91 86.99 86.91 86.92 25.8K
09:57 86.95 86.98 86.94 86.98 3.3K
09:58 86.97 86.97 86.69 86.69 8.2K
09:59 86.61 86.63 86.61 86.63 1.4K
10:00 86.63 86.64 86.57 86.62 10.3K
10:01 86.68 86.77 86.68 86.77 3.8K
10:02 86.79 86.85 86.72 86.72 14.2K
10:03 86.72 86.72 86.68 86.69 2.1K
10:04 86.69 86.69 86.64 86.69 2.3K
10:05 86.68 86.68 86.68 86.68 3.2K
10:06 86.68 86.72 86.65 86.72 8.0K
10:07 86.72 86.74 86.66 86.71 8.8K
10:08 86.72 86.72 86.68 86.68 4.8K
10:09 86.69 86.79 86.68 86.79 5.9K
10:10 86.79 86.79 86.75 86.75 6.5K
10:11 86.73 86.74 86.73 86.74 4.1K
10:12 86.74 86.76 86.70 86.70 7.9K
10:13 86.70 86.70 86.63 86.68 3.4K
10:14 86.68 86.69 86.63 86.68 8.8K
10:15 86.68 86.84 86.68 86.79 15.5K
10:16 86.79 86.79 86.71 86.72 6.3K
10:17 86.72 86.80 86.72 86.76 4.1K
10:18 86.67 86.75 86.67 86.74 8.7K
10:19 86.74 86.79 86.74 86.78 2.4K
10:20 86.78 86.87 86.78 86.84 2.4K
10:21 86.84 86.89 86.78 86.78 17.3K
10:22 86.79 86.93 86.79 86.89 7.6K
10:23 86.80 86.80 86.80 86.80 2.4K
10:24 86.93 86.94 86.88 86.88 3.4K
10:25 86.88 86.92 86.88 86.89 3.1K
10:26 86.92 86.92 86.89 86.89 1.5K
10:27 86.87 86.87 86.80 86.80 6.9K
10:28 86.77 86.86 86.77 86.84 6.4K
10:29 86.81 86.85 86.81 86.81 4.6K
10:30 86.81 86.88 86.81 86.88 3.6K
10:31 86.87 86.89 86.86 86.89 6.4K
10:32 86.89 86.89 86.88 86.88 1.0K
10:33 86.88 86.88 86.82 86.82 4.6K
10:34 86.82 86.90 86.82 86.90 16.2K
10:35 86.88 86.91 86.88 86.91 1.7K
10:36 86.94 86.97 86.86 86.86 8.3K
10:37 86.86 86.86 86.84 86.84 5.7K
10:38 86.85 86.86 86.83 86.86 3.2K
10:39 86.85 86.85 86.82 86.84 10.4K
10:40 86.89 86.89 86.89 86.89 3.0K
10:41 86.96 87.01 86.96 87.01 6.3K
10:42 86.96 87.04 86.96 87.04 3.4K
10:43 87.09 87.09 87.03 87.03 5.6K
10:44 87.03 87.03 86.90 86.90 2.2K
10:45 86.90 86.93 86.90 86.93 2.2K
10:46 86.93 86.93 86.91 86.91 1.2K
10:47 86.91 86.91 86.85 86.85 3.2K
10:48 86.81 86.84 86.81 86.81 3.3K
10:49 86.84 86.84 86.81 86.82 4.7K
10:50 86.82 86.85 86.80 86.85 2.4K
10:51 86.83 86.84 86.83 86.84 2.9K
10:52 86.84 86.84 86.79 86.79 7.8K
10:53 86.79 86.81 86.79 86.81 5.8K
10:54 86.81 86.81 86.75 86.81 10.9K
10:55 86.79 86.85 86.79 86.84 2.3K
10:56 86.84 86.87 86.83 86.86 2.5K
10:57 86.86 86.86 86.86 86.86 0.9K
10:58 86.86 86.88 86.85 86.85 2.7K
10:59 86.85 86.90 86.85 86.90 1.4K
11:00 86.98 86.99 86.98 86.99 3.6K
11:01 86.96 87.06 86.96 87.03 3.0K
11:02 87.03 87.07 87.01 87.07 1.5K
11:03 87.04 87.04 87.00 87.00 3.1K
11:04 87.00 87.00 87.00 87.00 0.4K
11:05 87.00 87.00 86.96 86.96 1.3K
11:06 86.96 87.02 86.96 87.02 1.9K
11:07 87.00 87.00 86.97 86.97 1.5K
11:08 86.97 86.99 86.97 86.99 2.8K
11:09 86.99 86.99 86.95 86.95 1.8K
11:10 86.94 86.95 86.92 86.95 1.6K
11:11 86.94 86.94 86.88 86.88 2.0K
11:12 86.88 86.88 86.78 86.78 2.6K
11:13 86.81 86.82 86.81 86.82 1.5K
11:14 86.82 86.82 86.79 86.79 0.9K
11:15 86.78 86.78 86.74 86.74 3.5K
11:16 86.77 86.83 86.75 86.83 5.0K
11:17 86.83 86.93 86.83 86.93 4.5K
11:18 86.93 86.93 86.91 86.91 3.3K
11:19 86.91 86.95 86.91 86.93 3.6K
11:20 86.95 86.98 86.94 86.98 3.2K
11:21 87.00 87.00 86.98 86.99 2.9K
11:22 86.98 87.02 86.98 87.02 1.4K
11:23 87.02 87.16 87.02 87.16 3.4K
11:24 87.19 87.19 87.15 87.15 1.5K
11:25 87.09 87.10 87.03 87.03 3.9K
11:26 87.03 87.03 86.97 86.97 4.7K
11:27 87.01 87.01 86.98 86.98 2.5K
11:28 86.98 86.98 86.96 86.96 1.3K
11:29 86.99 87.02 86.98 86.98 6.7K
11:30 86.96 86.96 86.93 86.93 3.6K
11:31 86.93 86.95 86.93 86.95 2.6K
11:32 86.95 86.95 86.90 86.91 2.8K
11:33 86.91 86.91 86.91 86.91 1.5K
11:34 86.91 86.92 86.88 86.88 5.4K
11:35 86.88 86.88 86.88 86.88 1.0K
11:36 86.78 86.78 86.78 86.78 1.2K
11:37 86.78 86.78 86.73 86.73 3.3K
11:38 86.73 86.73 86.72 86.72 1.3K
11:39 86.70 86.73 86.70 86.73 2.6K
11:40 86.73 86.74 86.73 86.74 1.7K
11:41 86.73 86.76 86.73 86.75 2.4K
11:42 86.78 86.78 86.77 86.77 0.9K
11:43 86.77 86.78 86.77 86.78 3.0K
11:44 86.75 86.75 86.74 86.74 3.1K
11:45 86.74 86.74 86.71 86.71 2.3K
11:46 86.74 86.75 86.74 86.75 4.7K
11:47 86.75 86.76 86.75 86.76 2.0K
11:48 86.72 86.73 86.72 86.73 2.3K
11:49 86.72 86.72 86.68 86.68 1.3K
11:50 86.68 86.70 86.68 86.70 0.4K
11:51 86.70 86.77 86.70 86.77 2.8K
11:52 86.79 86.79 86.78 86.78 1.9K
11:53 86.78 86.78 86.74 86.74 2.5K
11:54 86.74 86.75 86.74 86.75 1.3K
11:55 86.75 86.75 86.75 86.75 1.3K
11:56 86.75 86.75 86.75 86.75 1.3K
11:57 86.67 86.69 86.67 86.68 6.8K
11:58 86.68 86.74 86.68 86.74 4.6K
11:59 86.74 86.75 86.72 86.73 4.8K
12:00 86.73 86.73 86.70 86.73 6.4K
12:01 86.76 86.76 86.75 86.75 1.3K
12:02 86.75 86.84 86.75 86.84 10.3K
12:03 86.89 86.89 86.86 86.86 5.7K
12:04 86.86 86.86 86.86 86.86 0.6K
12:05 86.88 86.88 86.87 86.87 2.0K
12:06 86.87 86.90 86.87 86.90 3.1K
12:07 86.89 86.95 86.88 86.95 4.5K
12:08 86.95 86.95 86.95 86.95 1.2K
12:09 86.94 86.94 86.93 86.93 3.0K
12:10 86.93 86.93 86.93 86.93 0.9K
12:11 86.93 86.93 86.93 86.93 3.2K
12:12 86.93 86.93 86.90 86.90 0.6K
12:13 86.93 86.93 86.93 86.93 1.2K
12:14 86.93 86.96 86.93 86.96 0.7K
12:15 86.96 86.96 86.93 86.93 1.9K
12:16 86.94 86.94 86.92 86.92 3.2K
12:17 86.93 86.94 86.93 86.93 1.8K
12:18 86.93 86.93 86.90 86.90 1.1K
12:19 86.90 86.90 86.85 86.85 1.2K
12:20 86.86 86.93 86.86 86.93 4.1K
12:21 86.92 86.94 86.92 86.93 2.3K
12:22 86.91 86.91 86.88 86.90 2.4K
12:23 86.90 86.90 86.88 86.88 0.9K
12:24 86.88 86.89 86.86 86.89 3.4K
12:25 86.89 86.89 86.84 86.89 3.9K
12:26 86.90 86.90 86.90 86.90 0.9K
12:27 86.90 86.91 86.90 86.91 1.4K
12:28 86.91 86.91 86.90 86.90 2.7K
12:29 86.90 86.96 86.90 86.93 7.0K
12:30 86.93 86.93 86.93 86.93 0.2K
12:31 86.93 86.94 86.93 86.94 1.0K
12:32 86.94 86.95 86.94 86.95 2.9K
12:33 86.95 86.95 86.94 86.94 1.8K
12:34 86.94 86.96 86.94 86.96 0.3K
12:35 86.98 86.98 86.96 86.96 1.6K
12:36 87.00 87.06 87.00 87.06 3.0K
12:37 87.06 87.11 87.05 87.11 2.2K
12:38 87.11 87.11 87.11 87.11 1.0K
12:39 87.11 87.14 87.11 87.14 2.2K
12:40 87.14 87.14 87.14 87.14 0.4K
12:41 87.14 87.17 87.14 87.17 1.6K
12:42 87.17 87.17 87.15 87.15 1.3K
12:43 87.14 87.14 87.14 87.14 2.2K
12:44 87.15 87.18 87.15 87.16 3.7K
12:45 87.16 87.16 87.14 87.14 1.5K
12:46 87.14 87.15 87.14 87.15 2.7K
12:47 87.15 87.15 87.12 87.12 3.0K
12:48 87.12 87.17 87.12 87.17 2.2K
12:49 87.17 87.17 87.15 87.15 0.7K
12:50 87.15 87.15 87.13 87.13 0.8K
12:51 87.13 87.16 87.13 87.13 3.9K
12:52 87.13 87.14 87.13 87.14 0.8K
12:53 87.14 87.14 87.06 87.06 7.5K
12:54 87.08 87.08 87.04 87.07 2.1K
12:55 87.09 87.09 87.07 87.07 2.8K
12:56 87.07 87.07 87.07 87.07 0.3K
12:57 87.07 87.07 87.06 87.06 0.8K
12:58 87.06 87.06 87.03 87.03 2.7K
12:59 87.04 87.06 87.04 87.06 1.6K
13:00 87.06 87.06 87.03 87.03 2.1K
13:01 87.03 87.03 87.03 87.03 0.3K
13:02 87.03 87.03 86.99 87.01 1.8K
13:03 87.01 87.05 87.01 87.05 3.5K
13:04 87.04 87.06 87.04 87.06 2.7K
13:05 87.07 87.09 87.07 87.08 4.4K
13:06 87.08 87.12 87.08 87.12 1.9K
13:07 87.12 87.12 87.10 87.11 2.9K
13:08 87.12 87.12 87.10 87.10 2.0K
13:09 87.10 87.13 87.10 87.12 2.1K
13:10 87.12 87.12 87.12 87.12 2.3K
13:11 87.12 87.13 87.12 87.13 5.3K
13:12 87.11 87.11 87.09 87.10 7.0K
13:13 87.10 87.11 87.08 87.08 2.3K
13:14 87.08 87.08 87.03 87.03 2.7K
13:15 87.05 87.07 87.04 87.07 2.4K
13:16 87.07 87.07 87.07 87.07 0.7K
13:17 87.07 87.09 87.07 87.09 1.6K
13:18 87.09 87.09 87.09 87.09 0.4K
13:19 87.09 87.13 87.09 87.10 3.1K
13:20 87.10 87.10 87.10 87.10 0.2K
13:21 87.10 87.10 87.08 87.10 2.2K
13:22 87.10 87.10 87.06 87.06 0.9K
13:23 87.06 87.06 87.06 87.06 1.7K
13:24 87.09 87.09 87.06 87.06 1.8K
13:25 87.05 87.05 87.05 87.05 1.7K
13:26 87.05 87.05 87.02 87.02 1.2K
13:27 87.02 87.02 87.02 87.02 0.7K
13:28 87.02 87.04 87.02 87.04 1.0K
13:29 87.04 87.05 87.04 87.05 0.3K
13:30 87.05 87.05 87.04 87.04 0.6K
13:31 87.04 87.04 87.02 87.02 2.3K
13:32 87.02 87.03 87.02 87.03 2.1K
13:33 87.03 87.03 87.03 87.03 0.5K
13:34 87.03 87.09 87.03 87.09 3.7K
13:35 87.06 87.08 87.06 87.08 1.2K
13:36 87.08 87.09 87.08 87.09 3.4K
13:37 87.07 87.13 87.07 87.13 8.4K
13:38 87.14 87.14 87.04 87.04 21.9K
13:39 87.04 87.04 87.00 87.03 1.0K
13:40 87.03 87.03 87.03 87.03 0.7K
13:41 87.03 87.07 87.03 87.07 3.0K
13:42 87.07 87.09 87.07 87.09 2.9K
13:43 87.09 87.20 87.09 87.20 21.2K
13:44 87.20 87.25 87.20 87.25 2.7K
13:45 87.25 87.25 87.25 87.25 0.5K
13:46 87.25 87.29 87.25 87.29 2.8K
13:47 87.29 87.29 87.29 87.29 0.7K
13:48 87.29 87.34 87.29 87.34 4.1K
13:49 87.34 87.34 87.26 87.26 5.5K
13:50 87.26 87.27 87.26 87.26 1.6K
13:51 87.26 87.31 87.26 87.31 2.6K
13:52 87.31 87.32 87.30 87.32 1.3K
13:53 87.32 87.32 87.31 87.31 2.1K
13:54 87.31 87.31 87.26 87.26 1.9K
13:55 87.26 87.28 87.26 87.28 1.2K
13:56 87.28 87.32 87.25 87.32 3.6K
13:57 87.30 87.32 87.29 87.29 3.3K
13:58 87.26 87.26 87.25 87.25 5.4K
13:59 87.21 87.22 87.20 87.22 2.1K
14:00 87.23 87.27 87.23 87.26 3.1K
14:01 87.30 87.33 87.30 87.33 1.5K
14:02 87.33 87.33 87.31 87.31 1.5K
14:03 87.30 87.31 87.30 87.31 1.4K
14:04 87.31 87.36 87.31 87.36 1.6K
14:05 87.35 87.37 87.35 87.37 5.0K
14:06 87.39 87.39 87.35 87.35 3.0K
14:07 87.35 87.36 87.35 87.36 2.4K
14:08 87.36 87.36 87.36 87.36 0.8K
14:09 87.36 87.38 87.36 87.38 2.4K
14:10 87.38 87.43 87.38 87.43 0.9K
14:11 87.43 87.43 87.38 87.42 3.3K
14:12 87.42 87.42 87.40 87.42 1.9K
14:13 87.39 87.41 87.39 87.41 4.0K
14:14 87.41 87.41 87.39 87.39 2.3K
14:15 87.39 87.39 87.38 87.38 0.7K
14:16 87.38 87.41 87.37 87.40 7.7K
14:17 87.40 87.40 87.40 87.40 2.3K
14:18 87.40 87.40 87.37 87.38 1.4K
14:19 87.38 87.38 87.38 87.38 0.7K
14:20 87.38 87.38 87.36 87.38 3.9K
14:21 87.43 87.45 87.40 87.45 5.6K
14:22 87.45 87.45 87.42 87.42 1.9K
14:23 87.42 87.44 87.42 87.44 2.3K
14:24 87.44 87.44 87.42 87.42 2.0K
14:25 87.42 87.47 87.42 87.47 4.3K
14:26 87.47 87.49 87.47 87.47 3.9K
14:27 87.53 87.53 87.52 87.52 7.5K
14:28 87.55 87.55 87.55 87.55 2.0K
14:29 87.56 87.56 87.52 87.55 3.3K
14:30 87.55 87.56 87.53 87.56 3.0K
14:31 87.56 87.59 87.56 87.59 1.6K
14:32 87.59 87.60 87.59 87.60 3.7K
14:33 87.56 87.56 87.56 87.56 3.3K
14:34 87.56 87.57 87.55 87.57 7.5K
14:35 87.55 87.55 87.43 87.44 36.7K
14:36 87.40 87.40 87.40 87.40 3.3K
14:37 87.39 87.43 87.36 87.43 9.3K
14:38 87.44 87.48 87.44 87.48 3.3K
14:39 87.51 87.51 87.49 87.49 5.1K
14:40 87.49 87.49 87.49 87.49 0.5K
14:41 87.52 87.54 87.50 87.52 5.0K
14:42 87.52 87.59 87.52 87.59 5.8K
14:43 87.59 87.59 87.57 87.57 8.2K
14:44 87.55 87.57 87.50 87.50 4.7K
14:45 87.50 87.52 87.50 87.52 4.6K
14:46 87.52 87.52 87.47 87.47 4.7K
14:47 87.47 87.47 87.43 87.44 17.8K
14:48 87.46 87.46 87.45 87.45 3.5K
14:49 87.45 87.45 87.40 87.40 5.7K
14:50 87.40 87.40 87.40 87.40 2.5K
14:51 87.41 87.41 87.37 87.37 2.2K
14:52 87.37 87.37 87.33 87.36 3.8K
14:53 87.33 87.33 87.15 87.19 27.1K
14:54 87.19 87.25 87.19 87.19 11.8K
14:55 87.10 87.17 87.10 87.17 10.4K
14:56 87.15 87.25 87.15 87.25 4.4K
14:57 87.25 87.27 87.25 87.27 0.9K
14:58 87.26 87.27 87.24 87.26 3.8K
14:59 87.26 87.30 87.26 87.30 6.5K
15:00 87.30 87.30 87.30 87.30 1.4K
15:01 87.31 87.31 87.27 87.29 4.6K
15:02 87.29 87.29 87.24 87.28 4.1K
15:03 87.28 87.28 87.24 87.24 4.1K
15:04 87.24 87.35 87.24 87.33 6.5K
15:05 87.36 87.36 87.33 87.34 3.1K
15:06 87.34 87.34 87.32 87.32 2.0K
15:07 87.27 87.29 87.26 87.29 8.0K
15:08 87.29 87.37 87.29 87.36 3.5K
15:09 87.36 87.40 87.35 87.39 8.1K
15:10 87.38 87.40 87.38 87.39 3.2K
15:11 87.39 87.42 87.39 87.42 2.5K
15:12 87.45 87.45 87.42 87.43 2.3K
15:13 87.40 87.45 87.40 87.45 3.3K
15:14 87.42 87.45 87.42 87.45 6.1K
15:15 87.45 87.45 87.36 87.45 11.0K
15:16 87.44 87.47 87.44 87.47 2.4K
15:17 87.47 87.49 87.42 87.49 3.4K
15:18 87.50 87.50 87.45 87.45 8.2K
15:19 87.45 87.50 87.45 87.50 4.1K
15:20 87.48 87.48 87.44 87.46 8.4K
15:21 87.46 87.46 87.42 87.42 3.3K
15:22 87.42 87.43 87.42 87.43 3.4K
15:23 87.43 87.46 87.43 87.46 3.0K
15:24 87.41 87.41 87.35 87.35 5.9K
15:25 87.33 87.33 87.29 87.29 6.0K
15:26 87.32 87.32 87.29 87.29 6.2K
15:27 87.26 87.26 87.22 87.22 9.0K
15:28 87.22 87.25 87.22 87.23 4.9K
15:29 87.23 87.23 87.21 87.21 7.8K
15:30 87.21 87.21 87.16 87.17 5.4K
15:31 87.18 87.18 87.15 87.15 4.4K
15:32 87.15 87.15 87.10 87.12 11.3K
15:33 87.09 87.12 87.05 87.12 7.0K
15:34 87.14 87.16 87.11 87.11 7.2K
15:35 87.12 87.13 87.09 87.09 7.6K
15:36 87.09 87.10 87.07 87.10 4.4K
15:37 87.09 87.12 87.08 87.12 9.3K
15:38 87.08 87.11 87.08 87.08 12.5K
15:39 87.11 87.11 87.09 87.10 5.9K
15:40 87.14 87.15 87.14 87.15 9.9K
15:41 87.13 87.13 87.09 87.10 11.3K
15:42 87.10 87.14 87.10 87.14 7.4K
15:43 87.15 87.18 87.12 87.17 8.9K
15:44 87.18 87.18 87.13 87.13 8.8K
15:45 87.13 87.13 87.05 87.08 9.7K
15:46 87.08 87.09 87.06 87.08 8.0K
15:47 87.08 87.11 87.03 87.10 15.7K
15:48 87.11 87.11 87.08 87.08 9.5K
15:49 87.09 87.12 87.09 87.12 5.7K
15:50 87.10 87.12 87.07 87.12 22.0K
15:51 87.01 87.02 86.96 87.02 41.5K
15:52 87.02 87.02 86.99 86.99 10.4K
15:53 87.00 87.00 86.91 86.92 12.0K
15:54 86.91 87.01 86.91 87.01 32.6K
15:55 87.03 87.03 86.93 86.93 25.4K
15:56 86.94 86.96 86.89 86.96 42.4K
15:57 86.97 87.07 86.97 87.02 34.4K
15:58 87.03 87.08 87.03 87.05 44.9K
15:59 87.03 87.09 87.03 87.07 62.8K
16:00 87.04 88.09 86.10 86.98 793.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar