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 86.87 87.13 86.87 86.99 24.6K
09:32 87.03 87.15 87.03 87.15 1.2K
09:33 87.15 87.24 87.15 87.24 1.9K
09:34 87.10 87.14 87.06 87.06 4.8K
09:35 87.06 87.11 87.06 87.11 0.6K
09:36 87.11 87.11 87.01 87.01 3.4K
09:37 87.10 87.10 86.98 86.98 2.5K
09:38 86.98 86.98 86.96 86.96 2.3K
09:39 86.90 86.90 86.76 86.85 3.7K
09:40 86.85 86.85 86.69 86.69 3.3K
09:41 86.68 86.69 86.53 86.53 2.2K
09:42 86.53 86.66 86.53 86.66 1.6K
09:43 86.66 86.67 86.66 86.67 0.9K
09:44 86.67 86.67 86.67 86.67 0.4K
09:45 86.67 86.93 86.67 86.90 8.2K
09:46 86.93 87.01 86.92 87.01 2.8K
09:47 87.09 87.09 87.09 87.09 3.4K
09:48 87.09 87.15 87.09 87.15 1.7K
09:49 87.09 87.21 87.02 87.02 9.1K
09:50 87.02 87.02 86.96 86.96 1.6K
09:51 86.94 86.97 86.93 86.97 4.0K
09:52 87.01 87.01 86.97 86.98 0.7K
09:53 86.98 86.98 86.86 86.86 4.1K
09:54 86.86 86.90 86.81 86.81 1.8K
09:55 86.81 86.87 86.81 86.81 0.6K
09:56 86.81 86.81 86.75 86.75 2.5K
09:57 86.75 86.76 86.75 86.76 0.3K
09:58 86.76 86.82 86.76 86.79 3.2K
09:59 86.83 86.91 86.83 86.91 4.1K
10:00 86.90 86.90 86.90 86.90 0.7K
10:01 86.81 86.82 86.78 86.78 15.8K
10:02 86.87 86.96 86.87 86.95 6.6K
10:03 86.95 86.95 86.80 86.80 3.9K
10:04 86.80 86.80 86.70 86.71 2.4K
10:05 86.75 86.75 86.66 86.66 1.8K
10:06 86.66 86.66 86.66 86.66 0.7K
10:07 86.70 86.70 86.57 86.57 2.5K
10:08 86.60 86.60 86.54 86.54 2.6K
10:09 86.41 86.45 86.41 86.41 4.6K
10:10 86.41 86.47 86.41 86.47 1.8K
10:11 86.43 86.55 86.43 86.55 4.0K
10:12 86.57 86.59 86.42 86.54 5.7K
10:13 86.47 86.47 86.34 86.34 3.7K
10:14 86.38 86.38 86.38 86.38 2.1K
10:15 86.44 86.45 86.44 86.44 2.2K
10:16 86.44 86.46 86.39 86.46 2.2K
10:17 86.45 86.46 86.41 86.46 3.1K
10:18 86.46 86.46 86.39 86.41 1.8K
10:19 86.41 86.46 86.41 86.46 0.8K
10:20 86.46 86.49 86.46 86.46 1.3K
10:21 86.46 86.52 86.46 86.52 1.1K
10:22 86.52 86.52 86.52 86.52 1.2K
10:23 86.52 86.52 86.40 86.40 7.0K
10:24 86.40 86.40 86.27 86.27 2.4K
10:25 86.27 86.31 86.27 86.31 4.2K
10:26 86.31 86.35 86.31 86.31 2.0K
10:27 86.32 86.35 86.32 86.35 4.7K
10:28 86.32 86.39 86.32 86.39 1.7K
10:29 86.41 86.41 86.37 86.37 2.0K
10:30 86.37 86.41 86.37 86.40 0.8K
10:31 86.36 86.39 86.36 86.39 1.1K
10:32 86.39 86.39 86.35 86.35 2.9K
10:33 86.33 86.37 86.33 86.37 2.0K
10:34 86.37 86.41 86.37 86.41 2.2K
10:35 86.41 86.41 86.34 86.34 1.0K
10:36 86.34 86.40 86.34 86.40 1.0K
10:37 86.40 86.40 86.39 86.39 1.0K
10:38 86.39 86.39 86.23 86.23 3.6K
10:39 86.23 86.23 86.20 86.20 3.0K
10:40 86.20 86.20 86.15 86.19 2.9K
10:41 86.19 86.19 86.19 86.19 0.5K
10:42 86.15 86.15 86.09 86.12 5.4K
10:43 86.12 86.13 86.09 86.09 2.2K
10:44 86.10 86.10 86.04 86.04 3.7K
10:45 86.04 86.04 85.96 85.96 3.4K
10:46 85.96 86.12 85.96 86.12 15.3K
10:47 86.04 86.04 85.93 85.93 6.7K
10:48 85.93 86.10 85.93 86.10 2.4K
10:49 86.10 86.15 86.10 86.15 4.4K
10:50 86.15 86.17 86.15 86.17 1.2K
10:51 86.17 86.17 86.13 86.13 2.5K
10:52 86.13 86.13 86.11 86.11 1.0K
10:53 86.11 86.11 86.08 86.08 1.8K
10:54 86.08 86.10 86.06 86.10 4.0K
10:55 86.10 86.11 86.06 86.11 1.4K
10:56 86.10 86.12 86.10 86.12 1.9K
10:57 86.12 86.14 86.12 86.12 0.5K
10:58 86.15 86.16 86.15 86.16 2.4K
10:59 86.16 86.24 86.15 86.24 4.1K
11:00 86.24 86.24 86.22 86.22 0.7K
11:01 86.26 86.28 86.26 86.27 1.1K
11:02 86.27 86.29 86.25 86.29 2.9K
11:03 86.30 86.30 86.30 86.30 1.0K
11:04 86.30 86.31 86.30 86.31 0.8K
11:05 86.31 86.34 86.31 86.33 1.8K
11:06 86.33 86.35 86.33 86.35 1.1K
11:07 86.35 86.35 86.35 86.35 2.5K
11:08 86.35 86.35 86.35 86.35 0.7K
11:09 86.35 86.43 86.35 86.43 0.5K
11:10 86.43 86.43 86.40 86.40 4.0K
11:11 86.36 86.36 86.36 86.36 1.9K
11:12 86.36 86.36 86.36 86.36 1.2K
11:13 86.36 86.37 86.34 86.34 1.9K
11:14 86.24 86.24 86.23 86.23 3.5K
11:15 86.23 86.23 86.15 86.15 2.1K
11:16 86.15 86.15 86.12 86.12 4.4K
11:17 86.12 86.15 86.12 86.15 0.9K
11:18 86.15 86.18 86.14 86.18 3.9K
11:19 86.18 86.27 86.18 86.27 4.0K
11:20 86.27 86.27 86.27 86.27 0.6K
11:21 86.28 86.28 86.26 86.26 2.4K
11:22 86.26 86.27 86.21 86.21 2.4K
11:23 86.22 86.22 86.14 86.19 2.8K
11:24 86.18 86.18 86.18 86.18 1.8K
11:25 86.18 86.25 86.18 86.25 1.8K
11:26 86.25 86.25 86.25 86.25 0.5K
11:27 86.25 86.31 86.25 86.31 2.1K
11:28 86.31 86.34 86.31 86.34 2.0K
11:29 86.34 86.37 86.29 86.29 1.7K
11:30 86.29 86.31 86.29 86.31 3.6K
11:31 86.31 86.34 86.26 86.34 2.8K
11:32 86.34 86.34 86.30 86.30 0.8K
11:33 86.30 86.36 86.30 86.36 1.5K
11:34 86.36 86.36 86.36 86.36 0.5K
11:35 86.36 86.37 86.29 86.29 5.7K
11:36 86.27 86.32 86.27 86.32 3.1K
11:37 86.32 86.32 86.26 86.26 2.6K
11:38 86.23 86.24 86.23 86.23 4.2K
11:39 86.23 86.23 86.15 86.20 3.1K
11:40 86.20 86.20 86.17 86.17 2.5K
11:41 86.17 86.23 86.17 86.20 5.5K
11:42 86.20 86.24 86.20 86.24 5.2K
11:43 86.24 86.24 86.24 86.24 0.6K
11:44 86.24 86.26 86.24 86.26 1.6K
11:45 86.26 86.26 86.24 86.24 2.5K
11:46 86.24 86.28 86.24 86.24 3.5K
11:47 86.24 86.26 86.21 86.26 17.7K
11:48 86.26 86.30 86.24 86.24 4.0K
11:49 86.24 86.27 86.24 86.27 1.1K
11:50 86.27 86.35 86.27 86.35 2.4K
11:51 86.35 86.35 86.34 86.34 0.5K
11:52 86.34 86.34 86.32 86.32 2.5K
11:53 86.34 86.34 86.34 86.34 1.1K
11:54 86.34 86.34 86.33 86.33 0.5K
11:55 86.26 86.26 86.26 86.26 3.8K
11:56 86.26 86.29 86.26 86.29 2.4K
11:57 86.29 86.29 86.28 86.28 0.5K
11:58 86.28 86.28 86.26 86.26 1.0K
11:59 86.26 86.26 86.23 86.23 0.4K
12:00 86.23 86.24 86.23 86.24 2.8K
12:01 86.22 86.24 86.22 86.22 1.5K
12:02 86.24 86.24 86.20 86.20 2.6K
12:03 86.20 86.20 86.20 86.20 1.2K
12:04 86.20 86.20 86.15 86.15 1.2K
12:05 86.13 86.15 86.10 86.10 6.5K
12:06 86.10 86.12 86.10 86.10 5.0K
12:07 86.10 86.13 86.10 86.12 3.9K
12:08 86.10 86.10 86.10 86.10 1.5K
12:09 86.10 86.10 86.10 86.10 1.1K
12:10 86.17 86.17 86.17 86.17 5.0K
12:11 86.17 86.17 86.17 86.17 0.7K
12:12 86.15 86.15 86.12 86.12 2.3K
12:13 86.12 86.12 86.06 86.06 2.4K
12:14 86.06 86.06 86.03 86.04 2.8K
12:15 86.04 86.05 86.02 86.03 6.8K
12:16 86.03 86.10 86.03 86.10 3.9K
12:17 86.11 86.14 86.10 86.14 1.6K
12:18 86.14 86.14 86.14 86.14 2.9K
12:19 86.14 86.14 86.06 86.06 2.8K
12:20 86.06 86.06 85.99 86.02 4.1K
12:21 86.02 86.02 85.96 85.96 1.8K
12:22 85.96 85.96 85.95 85.95 1.5K
12:23 85.95 85.95 85.92 85.92 0.7K
12:24 85.92 85.92 85.92 85.92 1.5K
12:25 85.81 85.82 85.81 85.82 1.1K
12:26 85.82 85.82 85.82 85.82 0.8K
12:27 85.82 85.84 85.82 85.84 1.9K
12:28 85.83 85.86 85.83 85.86 6.5K
12:29 85.86 85.86 85.85 85.85 1.8K
12:30 85.85 85.85 85.85 85.85 0.7K
12:31 85.85 85.85 85.81 85.85 2.0K
12:32 85.88 85.96 85.88 85.96 3.4K
12:33 85.96 85.96 85.95 85.95 1.2K
12:34 85.95 85.95 85.92 85.92 3.0K
12:35 85.91 85.94 85.91 85.94 1.1K
12:36 85.94 85.94 85.93 85.93 0.9K
12:37 85.93 85.93 85.93 85.93 0.4K
12:38 85.93 85.93 85.89 85.91 9.3K
12:39 85.91 85.91 85.89 85.89 2.5K
12:40 85.89 85.91 85.87 85.87 2.0K
12:41 85.86 85.86 85.85 85.85 2.2K
12:42 85.85 85.87 85.85 85.87 2.5K
12:43 85.87 85.92 85.87 85.92 1.4K
12:44 85.92 85.93 85.92 85.93 0.8K
12:45 85.94 85.95 85.94 85.95 2.0K
12:46 85.96 85.96 85.96 85.96 1.3K
12:47 86.03 86.03 86.01 86.01 2.1K
12:48 86.01 86.06 86.01 86.06 0.5K
12:49 86.06 86.06 86.06 86.06 0.4K
12:50 86.06 86.06 86.05 86.06 1.4K
12:51 86.06 86.07 86.04 86.04 2.4K
12:52 86.04 86.08 86.04 86.08 1.1K
12:53 86.08 86.08 86.06 86.08 0.7K
12:54 86.08 86.09 86.07 86.09 1.2K
12:55 86.09 86.09 86.06 86.06 1.4K
12:56 86.06 86.06 86.06 86.06 1.0K
12:57 86.06 86.08 86.06 86.08 0.6K
12:58 86.08 86.09 86.08 86.09 1.5K
12:59 86.09 86.09 86.03 86.08 4.8K
13:00 86.08 86.08 86.08 86.08 0.2K
13:01 86.08 86.15 86.08 86.15 2.9K
13:02 86.15 86.15 86.15 86.15 0.3K
13:03 86.15 86.20 86.15 86.19 1.3K
13:04 86.20 86.21 86.20 86.21 0.6K
13:05 86.21 86.21 86.19 86.19 1.5K
13:06 86.19 86.19 86.18 86.18 3.1K
13:07 86.19 86.19 86.16 86.16 3.0K
13:08 86.16 86.16 86.16 86.16 1.9K
13:09 86.16 86.16 86.12 86.13 0.8K
13:10 86.13 86.13 86.13 86.13 0.6K
13:11 86.14 86.16 86.14 86.14 3.2K
13:12 86.14 86.14 86.14 86.14 0.8K
13:13 86.14 86.14 86.14 86.14 0.9K
13:14 86.16 86.16 86.14 86.14 2.0K
13:15 86.14 86.21 86.14 86.18 5.4K
13:16 86.18 86.18 86.16 86.16 1.0K
13:17 86.16 86.19 86.14 86.14 7.0K
13:18 86.14 86.25 86.14 86.22 3.8K
13:19 86.20 86.20 86.13 86.13 4.3K
13:20 86.11 86.12 86.11 86.12 1.2K
13:21 86.10 86.10 86.07 86.07 2.7K
13:22 86.07 86.07 86.04 86.04 0.8K
13:23 86.04 86.07 86.04 86.07 1.7K
13:24 86.07 86.08 86.07 86.07 0.9K
13:25 86.05 86.05 85.99 86.01 3.4K
13:26 86.01 86.01 86.01 86.01 0.9K
13:27 86.01 86.01 85.97 85.97 1.7K
13:28 85.97 85.97 85.97 85.97 0.3K
13:29 85.97 86.01 85.97 86.01 3.9K
13:30 86.01 86.01 86.01 86.01 1.0K
13:31 86.01 86.01 86.01 86.01 0.5K
13:32 86.01 86.01 85.98 86.01 2.1K
13:33 86.01 86.02 86.01 86.02 2.0K
13:34 86.02 86.03 86.02 86.03 1.0K
13:35 85.99 85.99 85.99 85.99 0.9K
13:36 85.99 86.04 85.99 86.04 1.3K
13:37 86.08 86.09 86.08 86.09 2.2K
13:38 86.09 86.09 86.09 86.09 0.3K
13:39 86.04 86.07 86.04 86.07 3.6K
13:40 86.07 86.07 86.05 86.05 1.0K
13:41 86.05 86.05 86.01 86.01 1.9K
13:42 86.01 86.03 86.01 86.03 0.8K
13:43 86.02 86.03 86.02 86.03 1.9K
13:44 86.03 86.04 86.02 86.04 1.8K
13:45 86.04 86.04 86.04 86.04 0.7K
13:46 86.00 86.00 86.00 86.00 1.3K
13:47 86.02 86.04 86.00 86.04 5.2K
13:48 86.04 86.05 86.04 86.05 0.8K
13:49 86.04 86.05 86.04 86.05 2.7K
13:50 86.05 86.07 86.05 86.07 1.1K
13:51 86.07 86.07 86.02 86.02 4.1K
13:52 86.02 86.08 86.02 86.08 5.0K
13:53 86.08 86.08 86.05 86.05 1.3K
13:54 86.02 86.02 85.96 85.96 2.7K
13:55 85.97 85.98 85.97 85.97 5.9K
13:56 85.98 85.98 85.96 85.96 2.9K
13:57 85.96 85.96 85.95 85.95 1.8K
13:58 85.95 85.95 85.95 85.95 0.1K
13:59 85.95 85.95 85.87 85.87 6.0K
14:00 85.87 85.89 85.87 85.87 1.9K
14:01 85.87 85.88 85.86 85.86 1.9K
14:02 85.89 85.89 85.87 85.88 2.5K
14:03 85.88 85.88 85.88 85.88 2.1K
14:04 85.84 85.88 85.84 85.86 3.9K
14:05 85.86 85.86 85.85 85.85 1.0K
14:06 85.84 85.88 85.84 85.85 4.0K
14:07 85.86 85.88 85.86 85.88 2.7K
14:08 85.88 85.88 85.82 85.83 4.6K
14:09 85.83 85.83 85.82 85.82 3.0K
14:10 85.81 85.84 85.77 85.80 6.5K
14:11 85.89 85.89 85.89 85.89 5.6K
14:12 85.89 85.93 85.89 85.91 10.9K
14:13 85.91 85.91 85.81 85.81 5.5K
14:14 85.81 85.90 85.78 85.90 14.0K
14:15 85.90 85.91 85.90 85.91 1.7K
14:16 85.91 85.93 85.91 85.93 2.2K
14:17 85.95 85.97 85.95 85.97 4.7K
14:18 86.00 86.03 86.00 86.01 4.1K
14:19 86.01 86.01 85.99 85.99 0.7K
14:20 85.99 85.99 85.99 85.99 0.9K
14:21 85.97 86.04 85.97 86.04 5.1K
14:22 86.04 86.04 86.04 86.04 0.4K
14:23 86.04 86.04 86.04 86.04 0.8K
14:24 86.04 86.04 86.04 86.04 1.6K
14:25 86.04 86.04 86.04 86.04 1.3K
14:26 86.04 86.04 85.97 85.97 2.6K
14:27 85.97 85.97 85.97 85.97 0.7K
14:28 85.97 86.00 85.97 85.98 2.3K
14:29 85.98 86.03 85.98 86.03 2.2K
14:30 86.03 86.05 86.03 86.04 1.3K
14:31 86.05 86.07 86.05 86.07 1.5K
14:32 86.07 86.07 86.07 86.07 1.3K
14:33 86.07 86.07 86.04 86.04 2.7K
14:34 86.05 86.05 86.05 86.05 1.7K
14:35 86.00 86.03 86.00 86.03 1.7K
14:36 86.03 86.04 86.03 86.04 0.8K
14:37 86.04 86.04 86.01 86.01 1.0K
14:38 85.99 86.01 85.98 85.98 3.4K
14:39 85.98 85.98 85.98 85.98 1.1K
14:40 86.02 86.06 86.02 86.06 2.8K
14:41 86.06 86.06 86.06 86.06 0.4K
14:42 86.06 86.09 86.06 86.09 1.6K
14:43 86.09 86.09 86.09 86.09 0.8K
14:44 86.09 86.15 86.09 86.15 1.7K
14:45 86.15 86.15 86.15 86.15 1.6K
14:46 86.15 86.18 86.15 86.18 5.9K
14:47 86.20 86.22 86.20 86.22 0.8K
14:48 86.23 86.23 86.21 86.21 3.3K
14:49 86.21 86.21 86.21 86.21 2.2K
14:50 86.21 86.21 86.18 86.18 0.7K
14:51 86.18 86.18 86.16 86.16 2.8K
14:52 86.20 86.20 86.20 86.20 2.2K
14:53 86.20 86.20 86.20 86.20 0.5K
14:54 86.19 86.19 86.16 86.16 2.5K
14:55 86.17 86.17 86.17 86.17 0.8K
14:56 86.14 86.14 86.14 86.14 2.2K
14:57 86.14 86.14 86.12 86.12 1.0K
14:58 86.12 86.12 86.12 86.12 0.7K
14:59 86.12 86.12 86.10 86.10 1.6K
15:00 86.09 86.09 86.07 86.09 3.2K
15:01 86.09 86.14 86.09 86.14 2.7K
15:02 86.18 86.18 86.18 86.18 2.1K
15:03 86.18 86.25 86.18 86.21 2.8K
15:04 86.21 86.21 86.21 86.21 1.8K
15:05 86.21 86.21 86.21 86.21 1.0K
15:06 86.19 86.20 86.14 86.14 3.8K
15:07 86.14 86.14 86.14 86.14 0.7K
15:08 86.14 86.18 86.14 86.18 1.2K
15:09 86.18 86.18 86.16 86.16 2.1K
15:10 86.16 86.16 86.13 86.13 2.9K
15:11 86.13 86.15 86.13 86.15 2.1K
15:12 86.15 86.16 86.15 86.16 1.1K
15:13 86.16 86.16 86.15 86.15 0.5K
15:14 86.16 86.18 86.15 86.15 1.4K
15:15 86.15 86.16 86.10 86.10 4.0K
15:16 86.07 86.07 86.05 86.05 3.1K
15:17 86.00 86.01 85.99 86.01 6.4K
15:18 86.01 86.01 86.00 86.00 3.5K
15:19 86.02 86.02 85.99 85.99 2.7K
15:20 85.99 85.99 85.96 85.96 3.5K
15:21 85.96 85.97 85.93 85.93 5.3K
15:22 85.95 86.00 85.95 86.00 4.9K
15:23 85.99 85.99 85.97 85.97 5.9K
15:24 85.96 85.96 85.93 85.93 2.1K
15:25 85.93 85.93 85.92 85.93 1.4K
15:26 85.93 85.93 85.91 85.92 1.4K
15:27 85.92 85.92 85.91 85.91 3.1K
15:28 85.91 85.91 85.89 85.90 1.6K
15:29 85.90 85.90 85.90 85.90 1.4K
15:30 85.90 85.92 85.90 85.92 4.0K
15:31 85.92 85.96 85.92 85.96 4.6K
15:32 85.99 85.99 85.94 85.94 6.5K
15:33 85.94 85.95 85.94 85.95 1.5K
15:34 85.99 86.01 85.98 85.98 4.1K
15:35 86.01 86.01 85.97 85.98 6.6K
15:36 85.98 86.04 85.98 86.04 4.5K
15:37 86.04 86.10 86.04 86.10 2.0K
15:38 86.10 86.10 86.08 86.08 3.0K
15:39 86.08 86.08 86.06 86.07 4.5K
15:40 86.08 86.08 86.00 86.00 7.5K
15:41 86.03 86.03 86.00 86.01 7.5K
15:42 86.01 86.03 86.01 86.02 2.0K
15:43 86.03 86.05 86.03 86.05 2.2K
15:44 86.02 86.05 86.02 86.03 6.4K
15:45 86.03 86.05 86.03 86.05 4.2K
15:46 86.05 86.10 86.05 86.07 7.2K
15:47 86.07 86.07 86.03 86.04 6.3K
15:48 86.04 86.04 86.01 86.03 5.5K
15:49 86.03 86.04 86.01 86.02 5.3K
15:50 86.02 86.03 86.01 86.03 6.3K
15:51 85.99 86.01 85.96 86.01 10.9K
15:52 85.98 85.99 85.88 85.88 17.4K
15:53 85.87 85.89 85.84 85.88 17.7K
15:54 85.87 85.89 85.85 85.85 11.0K
15:55 85.87 85.87 85.79 85.79 16.5K
15:56 85.74 85.74 85.67 85.67 25.3K
15:57 85.65 85.69 85.65 85.68 30.0K
15:58 85.67 85.67 85.59 85.60 27.3K
15:59 85.62 85.66 85.62 85.64 37.3K
16:00 85.64 85.74 85.36 85.61 637.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar