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 86.76 86.80 85.91 86.69 57.1K
09:32 86.13 86.13 85.71 85.71 12.3K
09:33 85.71 85.86 85.70 85.70 7.5K
09:34 85.70 85.70 85.54 85.54 3.8K
09:35 85.47 85.60 85.47 85.60 8.3K
09:36 85.66 85.75 85.49 85.52 4.7K
09:37 85.55 85.56 85.55 85.56 4.5K
09:38 85.61 85.70 85.51 85.70 6.5K
09:39 85.70 85.70 85.67 85.67 3.2K
09:40 85.67 85.79 85.67 85.69 4.5K
09:41 85.67 85.75 85.67 85.75 6.4K
09:42 85.75 85.76 85.70 85.76 2.3K
09:43 85.79 85.88 85.79 85.88 2.8K
09:44 85.85 85.96 85.85 85.96 3.2K
09:45 85.96 85.96 85.91 85.91 3.0K
09:46 85.93 86.06 85.92 86.06 8.7K
09:47 86.09 86.11 86.03 86.11 4.0K
09:48 86.11 86.11 85.93 85.96 5.8K
09:49 85.96 85.96 85.95 85.95 2.3K
09:50 85.95 85.95 85.75 85.75 1.8K
09:51 85.75 85.75 85.60 85.60 4.3K
09:52 85.60 85.60 85.34 85.34 2.8K
09:53 85.33 85.42 85.29 85.42 5.2K
09:54 85.40 85.49 85.40 85.49 2.5K
09:55 85.49 85.62 85.49 85.61 3.9K
09:56 85.64 85.64 85.55 85.55 4.7K
09:57 85.55 85.55 85.54 85.54 0.8K
09:58 85.54 85.66 85.54 85.56 1.8K
09:59 85.61 85.61 85.49 85.49 3.7K
10:00 85.49 85.49 85.40 85.40 3.3K
10:01 85.40 85.49 85.40 85.47 3.7K
10:02 85.50 85.61 85.50 85.61 4.3K
10:03 85.61 85.69 85.61 85.66 4.4K
10:04 85.69 85.75 85.66 85.66 6.3K
10:05 85.66 85.71 85.66 85.69 4.9K
10:06 85.61 85.61 85.56 85.56 4.8K
10:07 85.56 85.59 85.56 85.58 1.3K
10:08 85.58 85.67 85.56 85.67 8.1K
10:09 85.68 85.68 85.68 85.68 1.8K
10:10 85.68 85.68 85.59 85.59 5.8K
10:11 85.59 85.59 85.56 85.56 6.1K
10:12 85.61 85.62 85.52 85.54 13.4K
10:13 85.55 85.75 85.55 85.75 3.2K
10:14 85.75 85.85 85.75 85.85 2.3K
10:15 85.81 85.81 85.80 85.80 1.0K
10:16 85.76 85.79 85.76 85.78 2.8K
10:17 85.77 85.77 85.73 85.75 2.6K
10:18 85.75 85.75 85.67 85.67 1.6K
10:19 85.66 85.66 85.62 85.62 1.5K
10:20 85.71 85.71 85.62 85.65 5.2K
10:21 85.65 85.65 85.52 85.52 9.8K
10:22 85.58 85.62 85.57 85.62 29.9K
10:23 85.65 85.65 85.48 85.48 5.6K
10:24 85.50 85.50 85.49 85.49 3.6K
10:25 85.49 85.49 85.43 85.43 4.7K
10:26 85.43 85.49 85.42 85.44 5.7K
10:27 85.44 85.44 85.43 85.43 1.7K
10:28 85.43 85.61 85.43 85.61 2.1K
10:29 85.61 85.62 85.61 85.61 1.6K
10:30 85.61 85.65 85.59 85.65 3.2K
10:31 85.66 85.67 85.65 85.65 2.4K
10:32 85.70 85.74 85.70 85.70 3.7K
10:33 85.70 85.70 85.65 85.65 2.0K
10:34 85.65 85.65 85.65 85.65 0.6K
10:35 85.60 85.65 85.60 85.65 1.9K
10:36 85.65 85.68 85.65 85.65 1.4K
10:37 85.65 85.65 85.53 85.53 5.2K
10:38 85.49 85.50 85.49 85.49 1.4K
10:39 85.49 85.49 85.41 85.41 3.9K
10:40 85.41 85.41 85.41 85.41 0.6K
10:41 85.41 85.45 85.37 85.37 2.2K
10:42 85.37 85.46 85.29 85.46 12.7K
10:43 85.46 85.46 85.37 85.41 3.4K
10:44 85.41 85.56 85.41 85.56 1.4K
10:45 85.55 85.61 85.52 85.61 11.1K
10:46 85.61 85.65 85.61 85.65 3.7K
10:47 85.65 85.74 85.65 85.74 1.0K
10:48 85.75 85.75 85.75 85.75 1.3K
10:49 85.75 85.75 85.75 85.75 0.7K
10:50 85.75 85.79 85.71 85.79 4.7K
10:51 85.79 85.86 85.79 85.86 4.2K
10:52 85.89 85.95 85.88 85.95 2.0K
10:53 85.93 86.00 85.90 86.00 10.8K
10:54 86.00 86.00 85.94 85.94 1.1K
10:55 85.88 85.88 85.88 85.88 15.3K
10:56 85.88 86.00 85.88 86.00 2.1K
10:57 86.00 86.03 86.00 86.03 1.8K
10:58 86.03 86.03 85.96 85.96 5.5K
10:59 85.96 85.96 85.96 85.96 0.2K
11:00 85.96 86.04 85.96 86.04 2.6K
11:01 86.04 86.04 85.98 85.98 1.4K
11:02 85.98 86.00 85.93 85.93 12.7K
11:03 85.91 85.91 85.87 85.87 14.5K
11:04 85.84 85.84 85.84 85.84 12.0K
11:05 85.84 85.84 85.81 85.81 1.3K
11:06 85.84 85.85 85.82 85.84 10.4K
11:07 85.84 85.84 85.77 85.77 7.3K
11:08 85.77 85.85 85.77 85.85 2.4K
11:09 85.88 85.91 85.88 85.89 5.5K
11:10 85.89 85.92 85.89 85.92 2.2K
11:11 85.92 85.96 85.92 85.96 1.4K
11:12 85.96 85.96 85.95 85.95 5.5K
11:13 85.95 85.98 85.90 85.90 5.7K
11:14 85.90 85.90 85.90 85.90 1.6K
11:15 85.92 85.92 85.92 85.92 32.1K
11:16 85.92 85.92 85.90 85.90 4.2K
11:17 85.95 85.95 85.93 85.93 6.1K
11:18 85.93 85.93 85.87 85.87 0.8K
11:19 85.87 85.87 85.87 85.87 2.0K
11:20 85.88 85.88 85.85 85.85 6.1K
11:21 85.89 85.89 85.88 85.88 2.8K
11:22 85.88 85.91 85.88 85.91 0.8K
11:23 85.91 86.04 85.91 86.04 2.9K
11:24 86.04 86.04 86.02 86.02 2.0K
11:25 86.08 86.08 86.07 86.08 3.4K
11:26 86.09 86.09 86.09 86.09 1.9K
11:27 86.09 86.14 86.09 86.14 1.7K
11:28 86.18 86.21 86.17 86.18 2.6K
11:29 86.10 86.10 86.09 86.09 6.9K
11:30 86.10 86.12 86.10 86.12 2.0K
11:31 86.18 86.18 86.13 86.13 1.7K
11:32 86.13 86.13 86.11 86.11 3.8K
11:33 86.13 86.17 86.12 86.17 15.7K
11:34 86.13 86.23 86.13 86.23 5.1K
11:35 86.21 86.25 86.21 86.25 12.2K
11:36 86.30 86.30 86.26 86.26 7.5K
11:37 86.26 86.26 86.22 86.24 14.7K
11:38 86.24 86.24 86.16 86.18 2.2K
11:39 86.18 86.20 86.18 86.20 4.3K
11:40 86.23 86.23 86.22 86.22 4.8K
11:41 86.15 86.15 86.14 86.14 16.2K
11:42 86.07 86.10 86.07 86.10 7.5K
11:43 86.10 86.15 86.10 86.13 3.2K
11:44 86.13 86.19 86.13 86.19 4.0K
11:45 86.13 86.18 86.13 86.18 3.3K
11:46 86.18 86.18 86.13 86.13 3.6K
11:47 86.13 86.13 86.08 86.08 3.4K
11:48 86.09 86.09 86.06 86.06 4.5K
11:49 86.09 86.16 86.09 86.15 2.8K
11:50 86.15 86.22 86.15 86.22 1.1K
11:51 86.28 86.31 86.28 86.29 6.1K
11:52 86.29 86.29 86.28 86.28 0.5K
11:53 86.35 86.36 86.35 86.36 2.4K
11:54 86.37 86.43 86.37 86.42 6.6K
11:55 86.42 86.43 86.40 86.40 1.7K
11:56 86.40 86.45 86.40 86.42 0.7K
11:57 86.42 86.43 86.37 86.37 8.2K
11:58 86.37 86.37 86.18 86.18 4.0K
11:59 86.18 86.21 86.17 86.21 2.1K
12:00 86.14 86.14 86.14 86.14 1.2K
12:01 86.14 86.14 86.07 86.07 1.2K
12:02 86.07 86.09 86.02 86.09 5.0K
12:03 86.09 86.09 86.01 86.01 2.0K
12:04 86.01 86.01 85.97 85.97 0.6K
12:05 86.02 86.02 86.02 86.02 1.1K
12:06 85.94 85.94 85.94 85.94 1.0K
12:07 85.97 86.03 85.97 86.03 2.0K
12:08 86.03 86.11 86.03 86.11 1.7K
12:09 86.11 86.20 86.11 86.20 0.8K
12:10 86.20 86.20 86.17 86.20 2.6K
12:11 86.23 86.23 86.22 86.23 1.3K
12:12 86.23 86.23 86.16 86.16 2.1K
12:13 86.16 86.16 86.08 86.08 2.3K
12:14 86.08 86.08 86.05 86.05 1.5K
12:15 86.04 86.04 85.93 85.93 5.6K
12:16 85.98 86.04 85.98 86.01 3.5K
12:17 85.96 85.96 85.93 85.93 4.6K
12:18 85.91 85.91 85.75 85.75 2.1K
12:19 85.75 85.79 85.75 85.79 2.5K
12:20 85.79 85.83 85.79 85.83 3.2K
12:21 85.83 85.83 85.75 85.75 1.3K
12:22 85.75 85.75 85.75 85.75 2.0K
12:23 85.65 85.66 85.62 85.62 2.4K
12:24 85.62 85.64 85.60 85.60 1.0K
12:25 85.61 85.61 85.58 85.58 2.2K
12:26 85.61 85.61 85.60 85.60 0.9K
12:27 85.68 85.68 85.60 85.60 13.9K
12:28 85.60 85.60 85.60 85.60 1.0K
12:29 85.60 85.60 85.34 85.34 2.8K
12:30 85.36 85.36 85.28 85.28 2.4K
12:31 85.28 85.37 85.23 85.23 3.7K
12:32 85.23 85.23 85.22 85.22 1.2K
12:33 85.17 85.17 84.95 84.95 3.0K
12:34 84.95 84.95 84.95 84.95 0.3K
12:35 84.85 85.04 84.85 85.04 7.8K
12:36 85.04 85.04 85.03 85.03 0.9K
12:37 85.09 85.09 85.09 85.09 2.3K
12:38 85.18 85.24 85.18 85.24 3.2K
12:39 85.15 85.18 85.04 85.18 6.2K
12:40 85.18 85.28 85.18 85.28 0.9K
12:41 85.31 85.36 85.26 85.26 2.9K
12:42 85.27 85.31 85.27 85.31 1.5K
12:43 85.31 85.31 85.26 85.26 1.4K
12:44 85.31 85.31 85.20 85.20 1.0K
12:45 85.20 85.20 85.13 85.13 1.7K
12:46 85.13 85.19 85.13 85.17 2.5K
12:47 85.17 85.17 85.09 85.10 2.1K
12:48 85.19 85.22 85.17 85.17 7.7K
12:49 85.23 85.23 85.23 85.23 0.7K
12:50 85.23 85.25 85.20 85.25 1.6K
12:51 85.25 85.27 85.22 85.27 10.8K
12:52 85.22 85.22 85.22 85.22 1.4K
12:53 85.28 85.28 85.27 85.27 7.9K
12:54 85.28 85.28 85.27 85.28 3.8K
12:55 85.28 85.33 85.28 85.30 2.0K
12:56 85.30 85.45 85.30 85.45 8.1K
12:57 85.49 85.63 85.49 85.59 19.4K
12:58 85.46 85.51 85.46 85.50 2.5K
12:59 85.50 85.50 85.45 85.45 1.5K
13:00 85.44 85.49 85.39 85.49 2.1K
13:01 85.44 85.44 85.31 85.34 4.2K
13:02 85.37 85.43 85.37 85.43 5.1K
13:03 85.40 85.44 85.40 85.44 2.8K
13:04 85.47 85.48 85.41 85.41 3.1K
13:05 85.41 85.47 85.41 85.47 2.9K
13:06 85.48 85.48 85.47 85.47 2.1K
13:07 85.47 85.49 85.46 85.46 2.0K
13:08 85.46 85.49 85.46 85.49 1.2K
13:09 85.47 85.47 85.44 85.44 2.2K
13:10 85.45 85.50 85.44 85.45 6.2K
13:11 85.48 85.48 85.39 85.39 13.8K
13:12 85.40 85.40 85.29 85.37 8.1K
13:13 85.34 85.45 85.34 85.45 4.3K
13:14 85.45 85.45 85.45 85.45 0.5K
13:15 85.45 85.45 85.45 85.45 3.2K
13:16 85.45 85.45 85.45 85.45 1.8K
13:17 85.45 85.48 85.45 85.48 3.0K
13:18 85.42 85.42 85.39 85.39 3.1K
13:19 85.39 85.50 85.36 85.50 11.1K
13:20 85.50 85.50 85.49 85.49 2.4K
13:21 85.49 85.49 85.45 85.45 3.9K
13:22 85.45 85.45 85.45 85.45 1.7K
13:23 85.52 85.54 85.52 85.53 4.7K
13:24 85.53 85.58 85.53 85.58 5.9K
13:25 85.59 85.59 85.56 85.56 4.5K
13:26 85.56 85.61 85.56 85.61 3.8K
13:27 85.54 85.58 85.47 85.47 5.4K
13:28 85.48 85.56 85.48 85.52 2.5K
13:29 85.52 85.55 85.52 85.55 2.6K
13:30 85.55 85.55 85.55 85.55 1.9K
13:31 85.55 85.56 85.55 85.55 3.3K
13:32 85.55 85.55 85.55 85.55 5.2K
13:33 85.51 85.53 85.51 85.51 3.7K
13:34 85.55 85.55 85.52 85.52 7.5K
13:35 85.52 85.54 85.51 85.51 12.9K
13:36 85.54 85.57 85.54 85.54 5.4K
13:37 85.54 85.65 85.54 85.65 13.9K
13:38 85.65 85.65 85.59 85.59 3.1K
13:39 85.59 85.62 85.56 85.62 4.2K
13:40 85.62 85.65 85.62 85.65 10.2K
13:41 85.65 85.65 85.64 85.64 2.4K
13:42 85.64 85.64 85.60 85.60 4.3K
13:43 85.60 85.65 85.60 85.65 4.1K
13:44 85.65 85.66 85.65 85.66 4.2K
13:45 85.66 85.66 85.65 85.65 2.8K
13:46 85.62 85.62 85.60 85.60 4.5K
13:47 85.60 85.61 85.60 85.61 5.9K
13:48 85.61 85.73 85.61 85.73 14.0K
13:49 85.71 85.71 85.66 85.67 10.1K
13:50 85.67 85.70 85.67 85.70 2.8K
13:51 85.70 85.76 85.70 85.76 5.5K
13:52 85.76 85.82 85.76 85.82 3.2K
13:53 85.82 85.82 85.81 85.81 3.6K
13:54 85.81 85.81 85.75 85.77 1.9K
13:55 85.81 85.81 85.80 85.80 4.0K
13:56 85.80 85.80 85.78 85.78 4.8K
13:57 85.78 85.78 85.73 85.73 6.1K
13:58 85.69 85.69 85.67 85.68 4.8K
13:59 85.68 85.71 85.66 85.71 6.4K
14:00 85.71 85.71 85.71 85.71 3.3K
14:01 85.71 85.80 85.68 85.80 8.7K
14:02 85.76 85.79 85.76 85.79 1.1K
14:03 85.76 85.79 85.76 85.79 5.4K
14:04 85.79 85.79 85.73 85.73 6.0K
14:05 85.73 85.73 85.68 85.68 1.6K
14:06 85.72 85.72 85.69 85.71 3.7K
14:07 85.71 85.76 85.69 85.76 11.9K
14:08 85.76 85.80 85.74 85.80 2.2K
14:09 85.75 85.79 85.75 85.79 2.8K
14:10 85.79 85.81 85.79 85.80 3.3K
14:11 85.80 85.83 85.80 85.83 8.2K
14:12 85.86 85.86 85.84 85.84 5.1K
14:13 85.84 85.91 85.84 85.86 8.1K
14:14 85.86 85.86 85.86 85.86 2.4K
14:15 85.86 85.86 85.86 85.86 1.7K
14:16 85.86 85.87 85.83 85.84 6.5K
14:17 85.84 85.84 85.79 85.79 5.1K
14:18 85.79 85.83 85.79 85.83 4.7K
14:19 85.84 85.95 85.80 85.95 14.0K
14:20 85.95 86.05 85.93 86.05 4.6K
14:21 86.03 86.04 86.01 86.01 2.4K
14:22 86.01 86.01 85.97 86.01 3.3K
14:23 86.01 86.07 86.01 86.02 4.0K
14:24 86.05 86.05 86.01 86.01 3.0K
14:25 86.01 86.01 86.00 86.00 1.1K
14:26 86.00 86.06 85.99 85.99 7.0K
14:27 85.99 85.99 85.99 85.99 1.9K
14:28 86.00 86.00 85.97 85.97 6.7K
14:29 85.97 85.97 85.95 85.95 4.3K
14:30 85.97 85.98 85.97 85.98 2.8K
14:31 85.98 85.99 85.98 85.99 7.0K
14:32 85.99 85.99 85.99 85.99 0.6K
14:33 85.99 86.01 85.99 86.00 1.7K
14:34 85.99 85.99 85.96 85.96 7.2K
14:35 85.96 85.96 85.93 85.93 4.5K
14:36 85.89 85.91 85.88 85.91 3.3K
14:37 85.90 85.90 85.85 85.85 11.4K
14:38 85.85 85.90 85.85 85.90 4.6K
14:39 85.90 85.91 85.90 85.91 2.8K
14:40 85.84 85.99 85.84 85.99 10.0K
14:41 85.99 85.99 85.96 85.98 6.4K
14:42 85.96 85.98 85.93 85.93 4.2K
14:43 85.93 85.97 85.93 85.97 4.6K
14:44 85.97 85.97 85.93 85.93 5.9K
14:45 85.95 85.96 85.94 85.96 6.6K
14:46 86.09 86.09 86.05 86.08 14.3K
14:47 86.08 86.11 86.08 86.10 2.2K
14:48 86.13 86.13 86.07 86.07 21.5K
14:49 86.08 86.08 86.03 86.04 5.4K
14:50 86.04 86.07 86.04 86.07 3.0K
14:51 86.07 86.09 86.07 86.08 5.6K
14:52 86.08 86.08 86.07 86.07 3.5K
14:53 86.06 86.06 85.92 85.95 17.9K
14:54 85.96 86.00 85.96 86.00 2.6K
14:55 86.00 86.00 85.99 86.00 2.1K
14:56 85.97 85.97 85.91 85.91 4.9K
14:57 85.91 85.91 85.83 85.90 4.7K
14:58 85.90 85.91 85.90 85.91 2.9K
14:59 85.91 85.91 85.83 85.83 3.5K
15:00 85.83 85.85 85.78 85.78 6.2K
15:01 85.77 85.79 85.73 85.73 5.0K
15:02 85.72 85.76 85.72 85.74 2.9K
15:03 85.79 85.79 85.78 85.78 4.0K
15:04 85.78 85.83 85.78 85.80 7.0K
15:05 85.81 85.85 85.81 85.82 2.2K
15:06 85.82 85.86 85.82 85.84 7.4K
15:07 85.77 85.77 85.77 85.77 1.8K
15:08 85.77 85.83 85.77 85.83 7.7K
15:09 85.83 85.84 85.81 85.81 4.2K
15:10 85.81 85.82 85.77 85.77 4.0K
15:11 85.71 85.75 85.71 85.72 7.7K
15:12 85.72 85.72 85.66 85.68 3.9K
15:13 85.63 85.67 85.63 85.67 4.1K
15:14 85.67 85.74 85.67 85.74 4.6K
15:15 85.74 85.74 85.73 85.73 0.6K
15:16 85.73 85.76 85.71 85.71 9.2K
15:17 85.71 85.72 85.68 85.71 2.0K
15:18 85.73 85.81 85.73 85.81 4.9K
15:19 85.83 85.83 85.80 85.80 3.2K
15:20 85.80 85.86 85.80 85.86 1.4K
15:21 85.83 85.86 85.81 85.86 10.4K
15:22 85.85 85.85 85.82 85.83 2.8K
15:23 85.85 85.85 85.84 85.84 3.5K
15:24 85.88 85.93 85.88 85.89 4.9K
15:25 85.95 85.98 85.95 85.98 5.7K
15:26 85.98 86.01 85.98 86.01 4.8K
15:27 86.01 86.06 86.01 86.06 8.7K
15:28 86.04 86.04 86.02 86.04 6.2K
15:29 86.05 86.06 86.05 86.05 2.0K
15:30 86.05 86.06 86.04 86.06 3.9K
15:31 86.04 86.04 86.00 86.00 9.5K
15:32 86.00 86.03 86.00 86.03 5.6K
15:33 86.03 86.03 85.99 86.00 6.8K
15:34 86.03 86.06 86.02 86.04 5.4K
15:35 86.04 86.05 86.04 86.05 2.8K
15:36 86.01 86.09 86.01 86.09 16.4K
15:37 86.09 86.13 86.04 86.04 8.1K
15:38 86.04 86.08 86.03 86.08 3.2K
15:39 86.09 86.09 85.95 85.95 8.7K
15:40 85.95 85.98 85.95 85.98 6.9K
15:41 85.97 85.97 85.91 85.92 9.2K
15:42 85.92 85.96 85.87 85.87 9.0K
15:43 85.87 85.92 85.79 85.92 22.5K
15:44 85.92 85.94 85.90 85.94 15.4K
15:45 85.91 85.96 85.91 85.94 13.5K
15:46 85.97 85.98 85.97 85.98 5.6K
15:47 85.98 86.01 85.97 85.99 21.3K
15:48 85.99 86.01 85.97 85.97 18.9K
15:49 85.97 86.03 85.97 86.02 20.7K
15:50 86.09 86.12 86.09 86.12 4.9K
15:51 86.12 86.12 85.79 85.93 55.8K
15:52 85.93 85.93 85.91 85.93 16.2K
15:53 85.93 85.93 85.81 85.81 19.8K
15:54 85.85 85.90 85.85 85.88 12.3K
15:55 85.91 85.92 85.81 85.81 52.8K
15:56 85.81 85.86 85.78 85.86 34.8K
15:57 85.90 85.90 85.79 85.84 20.4K
15:58 85.90 85.90 85.86 85.88 30.6K
15:59 85.93 85.96 85.86 85.86 39.3K
16:00 85.85 85.85 85.26 85.80 2,051.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar