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
09:30 81.65 81.89 81.40 81.40 52.3K
09:31 81.66 81.95 81.50 81.95 5.8K
09:32 82.11 82.24 82.11 82.22 5.6K
09:33 82.23 82.23 82.20 82.22 1.5K
09:34 82.31 82.74 82.31 82.74 6.1K
09:35 82.29 82.52 82.29 82.52 1.5K
09:37 82.30 82.31 82.30 82.31 1.4K
09:38 82.31 82.37 82.31 82.37 1.0K
09:39 82.28 82.30 82.28 82.28 2.4K
09:40 82.24 82.25 82.20 82.20 2.6K
09:41 82.23 82.23 82.23 82.23 2.1K
09:42 82.31 82.31 82.25 82.26 3.2K
09:43 82.26 82.26 82.25 82.25 0.5K
09:44 82.22 82.26 82.22 82.26 3.8K
09:45 82.21 82.22 82.17 82.19 13.0K
09:46 82.19 82.41 82.19 82.31 11.3K
09:47 82.44 82.47 82.34 82.34 25.4K
09:48 82.31 82.31 82.25 82.25 2.7K
09:49 82.16 82.22 82.16 82.21 15.6K
09:50 82.14 82.18 82.13 82.13 3.3K
09:51 82.13 82.17 82.03 82.05 8.6K
09:52 82.01 82.05 82.01 82.05 1.2K
09:53 82.01 82.01 81.93 81.93 2.6K
09:54 81.89 81.94 81.89 81.94 3.1K
09:55 81.92 81.92 81.92 81.92 0.9K
09:56 81.94 81.94 81.89 81.89 4.5K
09:57 81.86 81.86 81.84 81.85 2.9K
09:58 81.76 81.88 81.76 81.88 0.6K
09:59 81.84 81.90 81.84 81.90 5.2K
10:00 81.94 82.04 81.92 81.92 11.3K
10:01 81.93 82.00 81.92 81.94 7.5K
10:02 82.08 82.08 82.02 82.05 7.2K
10:03 82.05 82.15 82.05 82.14 15.1K
10:04 82.12 82.13 82.10 82.13 12.4K
10:05 82.14 82.16 82.14 82.16 4.2K
10:06 82.16 82.30 82.16 82.30 22.5K
10:07 82.36 82.36 82.33 82.34 3.9K
10:08 82.32 82.39 82.32 82.39 8.1K
10:09 82.39 82.39 82.31 82.38 2.2K
10:10 82.32 82.32 82.17 82.17 6.9K
10:11 82.25 82.27 82.21 82.27 12.0K
10:12 82.31 82.32 82.31 82.32 0.7K
10:13 82.32 82.45 82.32 82.40 21.3K
10:14 82.41 82.47 82.34 82.34 6.5K
10:15 82.25 82.27 82.25 82.25 2.3K
10:16 82.16 82.20 82.14 82.20 3.8K
10:17 82.20 82.21 82.20 82.21 1.5K
10:18 82.20 82.26 82.20 82.22 2.6K
10:19 82.23 82.24 82.18 82.23 2.5K
10:20 82.23 82.25 82.19 82.19 5.2K
10:21 82.15 82.27 82.15 82.27 4.8K
10:22 82.30 82.31 82.25 82.31 1.5K
10:23 82.31 82.32 82.31 82.32 2.2K
10:24 82.36 82.36 82.30 82.30 7.1K
10:25 82.31 82.31 82.27 82.27 1.1K
10:26 82.28 82.28 82.20 82.20 0.9K
10:27 82.20 82.21 82.18 82.18 0.8K
10:28 82.17 82.17 82.09 82.09 1.9K
10:29 82.05 82.07 82.02 82.03 11.6K
10:30 82.01 82.11 82.00 82.09 4.2K
10:31 82.08 82.17 82.08 82.17 4.4K
10:32 82.20 82.20 82.19 82.19 1.6K
10:33 82.21 82.27 82.21 82.22 2.7K
10:34 82.28 82.28 82.28 82.28 1.0K
10:35 82.26 82.29 82.22 82.22 6.0K
10:36 82.26 82.26 82.26 82.26 0.4K
10:37 82.25 82.43 82.25 82.43 14.6K
10:38 82.43 82.44 82.43 82.44 3.2K
10:39 82.45 82.53 82.45 82.53 12.4K
10:40 82.58 82.58 82.58 82.58 2.3K
10:41 82.58 82.58 82.54 82.54 7.8K
10:42 82.56 82.56 82.46 82.46 3.3K
10:43 82.55 82.55 82.38 82.38 3.5K
10:44 82.38 82.40 82.38 82.39 3.3K
10:46 82.35 82.44 82.35 82.42 4.0K
10:47 82.42 82.42 82.34 82.34 2.5K
10:48 82.34 82.34 82.33 82.34 1.2K
10:49 82.30 82.30 82.30 82.30 1.8K
10:50 82.26 82.31 82.26 82.31 3.2K
10:51 82.35 82.35 82.35 82.35 0.6K
10:52 82.37 82.49 82.37 82.49 2.2K
10:53 82.45 82.58 82.45 82.58 9.1K
10:54 82.64 82.65 82.59 82.59 4.4K
10:55 82.60 82.71 82.60 82.71 6.3K
10:56 82.71 82.71 82.69 82.69 5.2K
10:57 82.69 82.72 82.67 82.72 6.3K
10:58 82.69 82.69 82.69 82.69 2.0K
10:59 82.66 82.71 82.61 82.63 19.5K
11:00 82.63 82.63 82.58 82.63 2.0K
11:01 82.62 82.64 82.62 82.64 6.6K
11:02 82.64 82.69 82.64 82.69 6.9K
11:03 82.68 82.70 82.68 82.70 0.9K
11:04 82.64 82.64 82.63 82.63 2.2K
11:05 82.66 82.68 82.66 82.68 13.8K
11:06 82.66 82.68 82.65 82.67 10.8K
11:07 82.69 82.74 82.66 82.66 2.0K
11:08 82.69 82.69 82.67 82.69 3.9K
11:09 82.69 82.70 82.66 82.66 1.4K
11:10 82.65 82.66 82.59 82.59 5.4K
11:11 82.59 82.60 82.54 82.54 3.5K
11:12 82.55 82.60 82.55 82.56 10.0K
11:13 82.57 82.63 82.57 82.63 8.1K
11:14 82.60 82.64 82.60 82.63 2.8K
11:15 82.63 82.68 82.63 82.68 11.8K
11:16 82.68 82.68 82.64 82.66 4.9K
11:17 82.66 82.70 82.63 82.70 3.0K
11:18 82.67 82.70 82.62 82.70 10.1K
11:19 82.71 82.80 82.70 82.80 28.6K
11:20 82.84 82.84 82.79 82.79 11.0K
11:21 82.81 82.84 82.81 82.84 1.7K
11:22 82.84 82.91 82.81 82.91 8.8K
11:23 82.90 82.90 82.83 82.83 6.0K
11:24 82.85 82.85 82.81 82.81 3.1K
11:25 82.86 82.86 82.83 82.85 2.7K
11:26 82.86 82.86 82.86 82.86 0.6K
11:27 82.83 82.84 82.83 82.83 1.8K
11:28 82.82 82.87 82.82 82.83 4.4K
11:29 82.86 82.88 82.82 82.88 1.2K
11:30 82.86 82.86 82.79 82.79 3.4K
11:31 82.82 82.85 82.82 82.85 1.4K
11:32 82.85 82.85 82.82 82.82 2.9K
11:33 82.81 82.84 82.81 82.81 3.1K
11:34 82.80 82.81 82.80 82.80 5.4K
11:35 82.82 82.82 82.79 82.79 2.2K
11:36 82.81 82.81 82.81 82.81 0.5K
11:37 82.82 82.82 82.76 82.76 3.0K
11:38 82.75 82.75 82.72 82.74 2.4K
11:39 82.72 82.75 82.70 82.70 1.2K
11:40 82.73 82.73 82.72 82.72 2.5K
11:41 82.77 82.79 82.77 82.78 2.7K
11:42 82.79 82.85 82.79 82.85 6.8K
11:43 82.84 82.86 82.84 82.86 4.0K
11:44 82.86 82.87 82.85 82.87 6.7K
11:45 82.84 82.84 82.80 82.81 5.0K
11:46 82.78 82.81 82.78 82.81 1.8K
11:47 82.81 82.84 82.81 82.84 4.4K
11:48 82.86 82.88 82.85 82.88 3.3K
11:49 82.87 82.87 82.85 82.85 2.4K
11:50 82.85 82.91 82.85 82.91 4.8K
11:51 82.96 82.96 82.95 82.96 5.4K
11:52 82.96 82.99 82.95 82.99 4.5K
11:53 82.99 83.01 82.97 82.97 3.5K
11:54 83.00 83.00 82.97 82.97 1.1K
11:55 82.97 82.98 82.93 82.94 3.4K
11:56 82.93 82.93 82.92 82.92 2.2K
11:57 82.93 83.05 82.93 83.05 6.6K
11:58 83.02 83.05 83.02 83.03 1.6K
11:59 83.03 83.16 83.03 83.11 3.5K
12:00 83.12 83.17 83.10 83.17 1.9K
12:01 83.12 83.12 83.08 83.08 6.4K
12:02 83.10 83.10 83.10 83.10 0.8K
12:03 83.14 83.14 83.14 83.14 0.3K
12:04 83.14 83.14 82.99 82.99 5.9K
12:05 82.99 83.00 82.96 82.97 2.0K
12:06 82.97 82.99 82.97 82.99 0.7K
12:07 82.98 83.00 82.98 83.00 0.6K
12:08 83.01 83.01 83.01 83.01 2.5K
12:09 83.01 83.01 82.94 82.94 2.9K
12:10 82.97 82.98 82.94 82.94 1.2K
12:11 82.97 82.97 82.92 82.92 1.5K
12:12 82.93 82.93 82.91 82.91 1.2K
12:13 82.90 82.94 82.90 82.94 0.5K
12:14 82.94 82.94 82.90 82.90 1.6K
12:15 82.88 82.92 82.88 82.88 2.4K
12:16 82.87 82.90 82.87 82.90 1.6K
12:17 82.91 82.91 82.91 82.91 1.9K
12:18 82.94 82.95 82.90 82.90 6.4K
12:19 82.93 82.94 82.93 82.94 0.3K
12:20 82.95 82.95 82.95 82.95 0.4K
12:21 82.90 82.94 82.90 82.94 1.1K
12:22 82.94 82.97 82.91 82.91 3.2K
12:23 82.94 82.94 82.94 82.94 0.9K
12:24 82.95 82.95 82.92 82.93 3.6K
12:25 82.94 82.94 82.94 82.94 1.2K
12:26 82.92 82.93 82.88 82.88 2.8K
12:27 82.88 82.89 82.85 82.85 2.1K
12:28 82.89 82.90 82.89 82.90 0.5K
12:29 82.90 82.90 82.87 82.88 2.2K
12:30 82.88 82.88 82.87 82.87 8.1K
12:31 82.87 82.89 82.87 82.89 3.6K
12:32 82.90 82.90 82.82 82.82 4.0K
12:33 82.83 82.85 82.83 82.85 1.0K
12:34 82.84 82.84 82.81 82.81 1.3K
12:35 82.81 82.83 82.81 82.83 6.1K
12:36 82.79 82.79 82.77 82.79 2.8K
12:37 82.78 82.78 82.71 82.74 2.7K
12:38 82.73 82.73 82.73 82.73 1.4K
12:39 82.70 82.72 82.69 82.72 3.3K
12:40 82.70 82.70 82.70 82.70 1.4K
12:41 82.75 82.75 82.75 82.75 0.9K
12:42 82.77 82.77 82.76 82.76 1.1K
12:43 82.76 82.76 82.74 82.74 1.8K
12:44 82.75 82.75 82.75 82.75 0.5K
12:45 82.75 82.75 82.75 82.75 1.4K
12:46 82.75 82.75 82.72 82.72 0.5K
12:47 82.70 82.71 82.69 82.71 2.6K
12:48 82.68 82.69 82.68 82.69 1.8K
12:49 82.67 82.69 82.67 82.69 1.8K
12:51 82.72 82.75 82.71 82.75 2.6K
12:52 82.76 82.77 82.76 82.76 0.7K
12:53 82.76 82.80 82.76 82.80 1.1K
12:54 82.79 82.79 82.79 82.79 0.7K
12:55 82.82 82.82 82.82 82.82 0.4K
12:56 82.80 82.82 82.80 82.82 2.4K
12:57 82.82 82.82 82.82 82.82 2.0K
12:58 82.84 82.88 82.84 82.88 18.5K
12:59 82.85 82.85 82.85 82.85 1.6K
13:00 82.85 82.85 82.81 82.84 4.3K
13:01 82.85 82.87 82.81 82.81 6.6K
13:02 82.85 82.85 82.85 82.85 1.2K
13:03 82.82 82.82 82.79 82.79 2.5K
13:04 82.79 82.79 82.74 82.74 2.5K
13:05 82.77 82.77 82.77 82.77 0.9K
13:06 82.79 82.79 82.77 82.77 1.0K
13:07 82.77 82.77 82.74 82.74 2.6K
13:08 82.72 82.74 82.72 82.72 0.8K
13:09 82.74 82.75 82.74 82.74 1.4K
13:10 82.75 82.75 82.67 82.67 3.2K
13:11 82.66 82.69 82.65 82.68 2.3K
13:12 82.65 82.66 82.63 82.63 2.2K
13:13 82.68 82.71 82.68 82.71 2.1K
13:14 82.67 82.69 82.65 82.65 1.4K
13:15 82.66 82.66 82.62 82.62 0.9K
13:16 82.61 82.61 82.54 82.54 2.1K
13:17 82.56 82.61 82.56 82.61 0.8K
13:18 82.61 82.61 82.57 82.57 1.3K
13:19 82.59 82.62 82.57 82.62 2.2K
13:20 82.64 82.64 82.64 82.64 0.1K
13:21 82.64 82.66 82.64 82.64 8.1K
13:22 82.60 82.60 82.59 82.60 2.1K
13:23 82.57 82.58 82.57 82.58 2.2K
13:24 82.58 82.58 82.58 82.58 1.2K
13:25 82.58 82.58 82.56 82.56 1.3K
13:26 82.58 82.59 82.58 82.59 2.9K
13:27 82.55 82.57 82.55 82.57 1.9K
13:28 82.56 82.60 82.53 82.59 6.5K
13:29 82.56 82.56 82.51 82.51 1.2K
13:30 82.53 82.53 82.50 82.50 1.4K
13:31 82.53 82.53 82.53 82.53 0.4K
13:32 82.52 82.52 82.52 82.52 1.4K
13:33 82.52 82.53 82.52 82.52 5.3K
13:34 82.53 82.53 82.45 82.46 2.9K
13:35 82.45 82.47 82.45 82.47 5.1K
13:36 82.47 82.50 82.45 82.45 5.2K
13:37 82.50 82.50 82.46 82.46 1.2K
13:38 82.46 82.46 82.46 82.46 0.5K
13:39 82.50 82.50 82.46 82.46 1.2K
13:40 82.47 82.47 82.43 82.43 1.7K
13:41 82.45 82.45 82.45 82.45 1.8K
13:42 82.45 82.49 82.43 82.45 5.8K
13:43 82.46 82.47 82.43 82.43 4.5K
13:44 82.44 82.44 82.41 82.44 2.3K
13:45 82.44 82.46 82.44 82.46 5.7K
13:46 82.48 82.48 82.47 82.48 1.1K
13:47 82.48 82.48 82.47 82.47 0.6K
13:48 82.47 82.50 82.47 82.47 1.4K
13:49 82.47 82.49 82.46 82.49 1.7K
13:50 82.51 82.52 82.49 82.51 4.7K
13:51 82.53 82.57 82.53 82.57 8.3K
13:52 82.59 82.59 82.59 82.59 4.1K
13:53 82.59 82.60 82.55 82.55 1.6K
13:54 82.53 82.54 82.52 82.54 2.5K
13:55 82.49 82.51 82.48 82.49 4.2K
13:56 82.53 82.53 82.51 82.51 1.4K
13:57 82.52 82.52 82.51 82.51 1.5K
13:58 82.51 82.51 82.50 82.50 1.4K
13:59 82.47 82.51 82.47 82.51 1.1K
14:00 82.51 82.55 82.51 82.55 2.6K
14:01 82.51 82.53 82.51 82.53 1.4K
14:02 82.49 82.53 82.49 82.53 1.0K
14:03 82.54 82.54 82.45 82.45 4.4K
14:04 82.43 82.43 82.35 82.38 4.7K
14:05 82.38 82.40 82.37 82.37 10.3K
14:06 82.38 82.38 82.38 82.38 1.8K
14:07 82.35 82.36 82.35 82.36 1.4K
14:08 82.36 82.36 82.34 82.34 3.8K
14:09 82.36 82.38 82.35 82.36 5.4K
14:10 82.37 82.38 82.37 82.38 1.2K
14:11 82.38 82.39 82.35 82.38 4.3K
14:12 82.39 82.41 82.38 82.41 1.7K
14:13 82.39 82.42 82.39 82.42 1.4K
14:14 82.42 82.42 82.40 82.40 2.7K
14:15 82.36 82.36 82.29 82.32 4.8K
14:16 82.33 82.34 82.33 82.34 8.2K
14:17 82.35 82.35 82.35 82.35 0.7K
14:18 82.31 82.33 82.31 82.33 1.6K
14:19 82.33 82.43 82.33 82.43 15.1K
14:20 82.45 82.47 82.43 82.43 6.5K
14:21 82.43 82.43 82.43 82.43 0.8K
14:22 82.41 82.41 82.38 82.38 2.9K
14:23 82.43 82.46 82.43 82.45 1.6K
14:24 82.45 82.45 82.44 82.44 1.0K
14:25 82.44 82.46 82.44 82.46 1.9K
14:26 82.44 82.44 82.39 82.40 4.1K
14:27 82.34 82.37 82.30 82.30 4.9K
14:28 82.32 82.33 82.32 82.33 1.3K
14:29 82.28 82.32 82.27 82.28 6.1K
14:30 82.28 82.33 82.26 82.28 1.9K
14:31 82.28 82.28 82.27 82.27 1.0K
14:32 82.21 82.22 82.14 82.16 4.4K
14:33 82.16 82.16 82.13 82.13 1.3K
14:34 82.15 82.18 82.15 82.18 4.0K
14:35 82.18 82.19 82.13 82.15 2.6K
14:36 82.15 82.15 82.08 82.08 3.2K
14:37 82.09 82.11 82.02 82.05 5.4K
14:38 81.99 82.03 81.99 81.99 1.8K
14:39 82.02 82.05 81.99 82.05 6.7K
14:40 82.03 82.03 81.98 82.01 5.8K
14:41 82.03 82.07 81.98 82.07 6.7K
14:42 82.03 82.07 82.03 82.03 2.8K
14:43 82.05 82.09 82.05 82.09 1.7K
14:44 82.06 82.10 82.06 82.10 2.2K
14:45 82.07 82.14 82.07 82.14 8.8K
14:46 82.15 82.15 82.15 82.15 0.8K
14:47 82.15 82.15 82.09 82.12 7.9K
14:48 82.13 82.13 82.13 82.13 0.5K
14:49 82.08 82.08 82.04 82.06 2.2K
14:50 82.06 82.11 82.06 82.11 5.8K
14:51 82.09 82.13 82.09 82.13 13.8K
14:52 82.13 82.13 82.09 82.12 1.8K
14:53 82.11 82.11 82.11 82.11 6.2K
14:54 82.12 82.14 82.12 82.14 9.5K
14:55 82.14 82.15 82.13 82.15 11.8K
14:56 82.15 82.19 82.15 82.19 3.5K
14:57 82.17 82.17 82.11 82.11 4.4K
14:58 82.11 82.11 82.11 82.11 1.8K
14:59 82.11 82.11 82.11 82.11 3.0K
15:00 82.16 82.16 82.14 82.15 6.0K
15:01 82.16 82.16 82.04 82.04 4.4K
15:02 81.99 82.00 81.98 81.98 3.8K
15:03 81.97 82.07 81.97 82.07 4.1K
15:04 82.08 82.08 82.08 82.08 1.3K
15:05 82.04 82.04 82.02 82.02 5.7K
15:06 82.02 82.02 81.99 82.01 2.7K
15:07 82.01 82.04 82.01 82.03 9.3K
15:08 82.03 82.03 82.03 82.03 1.1K
15:09 82.05 82.09 82.05 82.09 10.5K
15:10 82.07 82.07 82.04 82.06 3.3K
15:11 82.06 82.06 82.01 82.01 2.7K
15:12 82.03 82.04 82.03 82.04 1.5K
15:13 82.05 82.08 82.05 82.08 3.1K
15:14 82.06 82.12 82.04 82.11 9.5K
15:15 82.08 82.11 82.08 82.10 5.0K
15:16 82.09 82.09 82.04 82.04 1.7K
15:17 82.07 82.07 82.02 82.04 2.6K
15:18 82.04 82.04 81.98 81.98 4.0K
15:19 81.99 81.99 81.95 81.99 3.9K
15:20 82.00 82.06 82.00 82.04 14.5K
15:21 82.05 82.05 82.01 82.01 8.0K
15:22 82.03 82.03 81.95 81.97 5.6K
15:23 81.94 81.96 81.94 81.96 3.1K
15:24 81.96 81.96 81.88 81.88 4.5K
15:25 81.89 81.89 81.83 81.88 4.7K
15:26 81.89 81.89 81.82 81.83 5.0K
15:27 81.85 81.85 81.82 81.85 1.9K
15:28 81.84 81.86 81.82 81.83 3.4K
15:29 81.84 81.86 81.81 81.81 3.4K
15:30 81.82 81.85 81.82 81.84 3.4K
15:31 81.84 81.86 81.83 81.85 3.7K
15:32 81.82 81.85 81.80 81.80 4.8K
15:33 81.83 81.83 81.74 81.74 5.6K
15:34 81.77 81.84 81.77 81.84 7.9K
15:35 81.86 81.86 81.79 81.82 5.5K
15:36 81.83 81.90 81.83 81.90 6.0K
15:37 81.87 81.93 81.87 81.93 5.3K
15:38 81.94 81.94 81.89 81.89 5.7K
15:39 81.90 81.90 81.84 81.86 7.0K
15:40 81.87 81.91 81.85 81.91 15.4K
15:41 81.93 81.93 81.88 81.88 7.7K
15:42 81.88 81.88 81.84 81.84 3.3K
15:43 81.84 81.84 81.79 81.79 3.6K
15:44 81.80 81.82 81.79 81.80 5.1K
15:45 81.80 81.80 81.75 81.75 10.9K
15:46 81.75 81.77 81.70 81.77 9.5K
15:47 81.77 81.80 81.76 81.76 7.1K
15:48 81.77 81.84 81.77 81.84 9.0K
15:49 81.85 81.87 81.82 81.85 7.0K
15:50 81.86 81.90 81.84 81.84 18.4K
15:51 81.85 81.89 81.82 81.87 19.5K
15:52 81.87 81.89 81.81 81.82 15.7K
15:53 81.82 81.85 81.81 81.83 25.8K
15:54 81.84 81.84 81.78 81.81 33.9K
15:55 81.88 81.88 81.82 81.82 56.4K
15:56 81.84 81.91 81.84 81.87 45.6K
15:57 81.91 81.91 81.85 81.87 57.2K
15:58 81.85 81.91 81.85 81.91 101.9K
15:59 81.88 81.99 81.85 81.99 919.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar