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 82.80 82.87 82.80 82.82 49.7K
09:31 82.83 82.86 82.82 82.82 1.7K
09:32 82.80 82.82 82.58 82.58 14.8K
09:33 82.42 82.42 82.27 82.27 1.7K
09:34 82.27 82.43 82.27 82.42 2.9K
09:35 82.45 82.59 82.28 82.51 1.0K
09:36 82.66 82.68 82.60 82.68 4.8K
09:37 82.71 82.71 82.62 82.71 1.5K
09:38 82.79 82.79 82.60 82.60 4.3K
09:39 82.70 82.70 82.69 82.70 11.1K
09:40 82.70 82.72 82.69 82.72 7.4K
09:41 82.68 82.71 82.66 82.66 6.6K
09:42 82.57 82.66 82.57 82.66 13.0K
09:43 82.63 82.76 82.63 82.75 26.0K
09:44 82.77 82.87 82.77 82.84 8.8K
09:45 82.91 83.05 82.89 83.02 33.1K
09:46 83.02 83.09 83.02 83.04 9.2K
09:47 83.07 83.07 82.99 82.99 29.0K
09:48 83.02 83.03 83.02 83.03 5.9K
09:49 83.03 83.17 83.03 83.16 32.1K
09:50 83.16 83.16 82.94 82.98 3.0K
09:51 83.04 83.07 82.95 83.04 67.1K
09:52 83.04 83.17 83.04 83.17 10.1K
09:53 83.19 83.31 83.16 83.31 6.3K
09:54 83.36 83.37 83.28 83.33 2.7K
09:55 83.26 83.28 83.24 83.28 1.7K
09:56 83.30 83.30 83.30 83.30 0.7K
09:57 83.31 83.33 83.28 83.28 7.8K
09:58 83.32 83.32 83.19 83.24 2.4K
09:59 83.20 83.33 83.20 83.27 27.7K
10:00 83.33 83.39 83.32 83.39 55.9K
10:01 83.38 83.41 83.38 83.41 16.0K
10:02 83.56 83.69 83.54 83.68 15.4K
10:03 83.68 83.68 83.67 83.68 2.4K
10:04 83.64 83.65 83.57 83.61 4.8K
10:05 83.61 83.61 83.53 83.53 6.9K
10:06 83.46 83.46 83.30 83.32 4.9K
10:07 83.40 83.40 83.34 83.34 4.0K
10:08 83.39 83.44 83.39 83.43 9.5K
10:09 83.43 83.44 83.36 83.36 10.9K
10:10 83.29 83.32 83.28 83.32 2.7K
10:11 83.32 83.46 83.31 83.40 12.1K
10:12 83.43 83.49 83.43 83.49 28.1K
10:13 83.49 83.55 83.49 83.55 4.0K
10:14 83.51 83.52 83.47 83.47 5.1K
10:15 83.49 83.49 83.44 83.44 18.0K
10:16 83.50 83.51 83.47 83.50 4.0K
10:17 83.52 83.52 83.52 83.52 0.7K
10:18 83.53 83.61 83.49 83.59 29.2K
10:19 83.58 83.61 83.58 83.61 11.1K
10:20 83.60 83.62 83.56 83.56 6.4K
10:21 83.56 83.64 83.56 83.64 4.7K
10:22 83.65 83.66 83.62 83.65 5.1K
10:23 83.59 83.59 83.52 83.52 13.9K
10:24 83.53 83.55 83.50 83.52 9.7K
10:25 83.53 83.61 83.53 83.61 15.2K
10:26 83.57 83.57 83.55 83.55 3.7K
10:27 83.55 83.55 83.52 83.53 2.0K
10:28 83.53 83.58 83.53 83.58 20.8K
10:29 83.58 83.59 83.57 83.57 4.3K
10:30 83.57 83.64 83.57 83.64 8.0K
10:31 83.57 83.60 83.56 83.56 5.5K
10:32 83.58 83.58 83.55 83.58 3.8K
10:33 83.58 83.70 83.58 83.68 14.9K
10:34 83.66 83.66 83.62 83.62 10.7K
10:35 83.60 83.62 83.60 83.62 1.3K
10:36 83.60 83.60 83.49 83.50 4.5K
10:37 83.54 83.54 83.48 83.48 6.9K
10:38 83.48 83.51 83.47 83.51 3.7K
10:39 83.53 83.57 83.52 83.54 18.3K
10:40 83.51 83.52 83.48 83.49 4.8K
10:41 83.44 83.52 83.44 83.52 12.8K
10:42 83.52 83.55 83.52 83.55 1.8K
10:43 83.53 83.57 83.53 83.53 6.2K
10:44 83.55 83.55 83.54 83.55 3.6K
10:45 83.54 83.54 83.51 83.52 3.0K
10:46 83.52 83.57 83.50 83.54 5.5K
10:47 83.50 83.53 83.50 83.53 2.4K
10:48 83.53 83.53 83.44 83.44 5.0K
10:49 83.47 83.48 83.44 83.48 3.7K
10:50 83.49 83.49 83.49 83.49 2.3K
10:51 83.43 83.46 83.42 83.46 4.5K
10:52 83.45 83.45 83.45 83.45 0.5K
10:53 83.45 83.45 83.40 83.43 7.7K
10:54 83.44 83.44 83.41 83.41 2.5K
10:55 83.42 83.42 83.41 83.42 1.9K
10:56 83.39 83.40 83.28 83.28 18.7K
10:57 83.29 83.29 83.29 83.29 2.7K
10:58 83.29 83.29 83.26 83.26 3.4K
10:59 83.26 83.26 83.08 83.08 4.7K
11:00 83.13 83.13 83.07 83.07 2.5K
11:01 83.08 83.08 83.08 83.08 0.4K
11:02 83.07 83.07 83.00 83.00 5.2K
11:03 82.99 83.03 82.96 82.96 9.8K
11:04 82.92 82.92 82.89 82.92 7.7K
11:05 82.97 82.97 82.79 82.79 4.7K
11:06 82.81 82.84 82.81 82.84 2.2K
11:07 82.82 82.85 82.82 82.85 0.8K
11:08 82.85 82.85 82.85 82.85 1.0K
11:09 82.84 82.84 82.84 82.84 1.6K
11:10 82.90 83.01 82.90 82.97 4.1K
11:11 82.94 82.95 82.92 82.95 2.3K
11:12 82.93 82.93 82.89 82.93 2.8K
11:13 82.93 82.96 82.93 82.96 3.2K
11:14 82.96 82.96 82.93 82.96 9.1K
11:15 82.96 82.96 82.89 82.89 6.2K
11:16 82.91 82.91 82.85 82.85 6.5K
11:17 82.87 82.95 82.87 82.95 3.7K
11:18 82.96 82.99 82.92 82.92 6.9K
11:19 82.91 82.98 82.91 82.94 3.7K
11:20 82.91 82.95 82.90 82.90 8.6K
11:21 82.85 82.85 82.85 82.85 0.6K
11:22 82.87 82.87 82.78 82.79 2.5K
11:23 82.83 82.85 82.83 82.83 2.3K
11:24 82.87 82.87 82.87 82.87 3.0K
11:25 82.87 82.87 82.77 82.78 7.2K
11:26 82.74 82.74 82.69 82.69 4.2K
11:27 82.65 82.65 82.64 82.64 0.8K
11:28 82.64 82.67 82.63 82.67 3.3K
11:29 82.70 82.72 82.70 82.72 2.4K
11:30 82.73 82.73 82.72 82.72 2.2K
11:31 82.76 82.77 82.76 82.77 2.2K
11:32 82.77 82.77 82.77 82.77 1.3K
11:33 82.71 82.71 82.70 82.70 1.3K
11:34 82.73 82.74 82.73 82.74 1.1K
11:35 82.73 82.80 82.73 82.80 4.6K
11:36 82.81 82.98 82.81 82.98 8.2K
11:37 83.00 83.03 83.00 83.03 1.8K
11:38 82.95 82.95 82.93 82.93 3.0K
11:39 82.98 82.98 82.98 82.98 1.8K
11:41 82.99 82.99 82.99 82.99 1.2K
11:42 82.97 82.99 82.91 82.91 3.4K
11:43 82.93 82.95 82.92 82.95 1.9K
11:44 82.83 82.83 82.83 82.83 4.3K
11:45 82.88 82.88 82.82 82.82 0.7K
11:46 82.86 82.88 82.86 82.87 2.0K
11:47 82.88 82.89 82.88 82.89 0.4K
11:48 82.90 82.93 82.88 82.88 4.0K
11:49 82.86 82.86 82.84 82.84 1.9K
11:50 82.85 82.87 82.85 82.87 1.8K
11:51 82.89 82.89 82.87 82.87 0.9K
11:52 82.91 82.91 82.89 82.91 1.1K
11:53 82.88 82.88 82.88 82.88 2.2K
11:54 82.85 82.85 82.85 82.85 0.9K
11:55 82.85 82.85 82.82 82.83 1.8K
11:56 82.75 82.79 82.74 82.79 7.3K
11:57 82.82 82.84 82.82 82.84 2.1K
11:58 82.78 82.78 82.78 82.78 1.1K
11:59 82.84 82.85 82.82 82.82 3.5K
12:00 82.85 82.94 82.85 82.94 1.8K
12:01 82.93 82.95 82.88 82.88 1.2K
12:02 82.92 82.97 82.92 82.97 1.8K
12:03 82.94 82.95 82.92 82.92 2.9K
12:04 82.91 82.91 82.87 82.88 2.0K
12:05 82.93 82.93 82.90 82.90 0.8K
12:06 82.90 82.91 82.89 82.89 2.1K
12:07 82.84 82.91 82.84 82.91 3.2K
12:08 82.97 82.97 82.97 82.97 0.3K
12:09 82.96 82.96 82.90 82.90 1.0K
12:10 82.94 82.97 82.94 82.97 1.0K
12:11 82.95 82.96 82.94 82.94 2.1K
12:12 82.94 82.96 82.94 82.96 0.9K
12:13 82.94 82.95 82.94 82.95 3.6K
12:15 82.98 82.99 82.98 82.97 3.3K
12:16 82.97 83.00 82.97 83.00 1.5K
12:17 83.01 83.01 83.00 83.00 5.1K
12:18 83.00 83.01 82.99 83.01 3.1K
12:19 83.01 83.01 82.96 82.96 4.3K
12:20 82.96 82.99 82.95 82.98 4.4K
12:22 82.99 82.99 82.99 82.99 1.0K
12:23 83.08 83.08 83.03 83.03 11.5K
12:24 83.05 83.05 83.01 83.03 2.3K
12:25 83.02 83.04 83.00 83.00 2.0K
12:26 83.00 83.01 83.00 83.01 0.9K
12:27 83.01 83.01 82.98 82.98 2.3K
12:28 82.98 82.98 82.98 82.98 1.3K
12:29 82.98 82.98 82.95 82.95 0.7K
12:30 82.99 82.99 82.99 82.99 0.9K
12:31 82.97 82.97 82.97 82.97 0.6K
12:32 82.98 82.98 82.97 82.97 0.3K
12:33 82.96 82.96 82.93 82.93 4.0K
12:34 82.92 82.92 82.89 82.89 1.4K
12:35 82.87 82.91 82.87 82.91 1.6K
12:36 82.90 82.92 82.90 82.92 1.5K
12:37 82.93 82.93 82.93 82.93 0.5K
12:38 82.96 82.96 82.96 82.96 0.6K
12:39 83.00 83.00 82.99 82.99 2.1K
12:40 82.99 82.99 82.99 82.99 1.7K
12:41 83.00 83.00 82.99 83.00 2.6K
12:42 82.99 82.99 82.99 82.99 1.1K
12:44 82.95 82.95 82.94 82.94 3.1K
12:45 82.94 82.94 82.94 82.94 0.6K
12:46 82.94 82.94 82.94 82.94 1.0K
12:47 82.97 82.98 82.96 82.98 2.5K
12:48 82.98 83.00 82.98 83.00 1.3K
12:49 82.98 82.99 82.98 82.99 1.0K
12:50 83.00 83.00 82.99 82.99 0.7K
12:52 83.00 83.00 83.00 83.00 0.9K
12:53 83.00 83.04 83.00 83.04 24.3K
12:54 83.03 83.05 83.01 83.05 11.1K
12:55 83.05 83.05 83.05 83.05 0.9K
12:56 83.05 83.05 83.05 83.05 1.4K
12:57 83.04 83.04 83.02 83.03 2.8K
12:58 83.03 83.03 82.99 82.99 2.8K
12:59 82.99 83.05 82.99 83.05 21.3K
13:00 83.05 83.08 83.05 83.08 8.5K
13:01 83.19 83.21 83.19 83.20 4.5K
13:02 83.17 83.19 83.17 83.19 6.9K
13:03 83.19 83.19 83.19 83.19 1.0K
13:04 83.19 83.19 83.16 83.16 1.6K
13:05 83.13 83.13 83.13 83.13 1.4K
13:06 83.17 83.17 83.15 83.15 0.4K
13:07 83.15 83.17 83.15 83.17 3.0K
13:08 83.19 83.19 83.15 83.18 13.7K
13:09 83.18 83.18 83.18 83.18 0.9K
13:10 83.23 83.25 83.23 83.23 19.9K
13:11 83.23 83.25 83.23 83.24 16.7K
13:12 83.24 83.26 83.22 83.26 9.2K
13:13 83.27 83.28 83.24 83.28 10.3K
13:14 83.28 83.30 83.28 83.28 3.0K
13:15 83.28 83.30 83.28 83.30 9.5K
13:16 83.30 83.30 83.27 83.30 3.3K
13:17 83.30 83.30 83.30 83.30 1.2K
13:18 83.28 83.29 83.26 83.29 4.4K
13:20 83.31 83.44 83.31 83.40 10.7K
13:21 83.41 83.43 83.41 83.43 1.6K
13:22 83.43 83.45 83.42 83.45 1.7K
13:23 83.43 83.43 83.43 83.43 0.4K
13:24 83.39 83.39 83.39 83.39 0.5K
13:25 83.35 83.35 83.30 83.30 16.1K
13:26 83.35 83.37 83.35 83.36 1.5K
13:27 83.36 83.36 83.36 83.36 0.9K
13:28 83.36 83.46 83.36 83.46 26.1K
13:29 83.46 83.46 83.46 83.46 1.2K
13:30 83.46 83.47 83.46 83.46 10.1K
13:31 83.48 83.49 83.47 83.49 4.4K
13:32 83.47 83.48 83.47 83.48 2.0K
13:33 83.49 83.49 83.48 83.48 7.0K
13:34 83.44 83.47 83.44 83.47 2.7K
13:35 83.47 83.47 83.36 83.36 5.4K
13:36 83.38 83.38 83.38 83.38 0.4K
13:37 83.38 83.38 83.38 83.38 0.4K
13:38 83.39 83.39 83.36 83.36 1.7K
13:39 83.33 83.36 83.33 83.36 1.6K
13:40 83.32 83.36 83.30 83.30 2.6K
13:41 83.31 83.31 83.31 83.31 1.0K
13:42 83.27 83.33 83.27 83.33 1.9K
13:43 83.27 83.27 83.27 83.27 0.5K
13:44 83.31 83.31 83.31 83.31 1.0K
13:45 83.31 83.31 83.30 83.31 1.3K
13:46 83.26 83.27 83.22 83.27 3.6K
13:47 83.25 83.25 83.25 83.25 1.2K
13:49 83.27 83.27 83.27 83.27 0.6K
13:50 83.24 83.24 83.20 83.20 3.9K
13:51 83.16 83.18 83.16 83.18 0.9K
13:52 83.15 83.17 83.15 83.17 1.5K
13:53 83.17 83.17 83.14 83.14 3.5K
13:54 83.14 83.14 83.12 83.12 3.6K
13:55 83.11 83.13 83.11 83.13 1.7K
13:57 83.12 83.17 83.12 83.16 19.9K
13:58 83.17 83.17 83.13 83.13 1.6K
13:59 83.14 83.15 83.14 83.15 2.3K
14:00 83.27 83.27 83.22 83.25 7.6K
14:01 83.26 83.26 83.26 83.26 0.1K
14:02 83.26 83.26 83.24 83.26 3.1K
14:03 83.25 83.25 83.25 83.25 1.9K
14:04 83.28 83.28 83.28 83.28 1.3K
14:05 83.30 83.33 83.30 83.33 1.7K
14:06 83.38 83.38 83.31 83.31 7.0K
14:07 83.29 83.29 83.27 83.27 2.1K
14:08 83.30 83.30 83.30 83.30 2.2K
14:09 83.28 83.30 83.28 83.30 0.4K
14:10 83.31 83.31 83.30 83.31 2.1K
14:11 83.34 83.34 83.31 83.31 7.0K
14:12 83.32 83.34 83.31 83.33 5.6K
14:13 83.33 83.33 83.31 83.31 1.2K
14:14 83.35 83.35 83.33 83.33 1.4K
14:15 83.35 83.35 83.35 83.35 1.2K
14:16 83.33 83.34 83.30 83.34 4.3K
14:17 83.33 83.38 83.33 83.36 2.0K
14:18 83.36 83.36 83.30 83.30 3.2K
14:19 83.31 83.31 83.31 83.31 0.9K
14:20 83.31 83.31 83.28 83.29 1.6K
14:21 83.27 83.28 83.27 83.28 3.0K
14:22 83.30 83.36 83.30 83.36 2.3K
14:23 83.35 83.43 83.35 83.43 7.9K
14:24 83.44 83.46 83.42 83.42 1.3K
14:25 83.46 83.48 83.46 83.46 1.9K
14:26 83.41 83.41 83.39 83.39 3.7K
14:27 83.38 83.42 83.38 83.42 1.4K
14:28 83.37 83.37 83.36 83.37 2.6K
14:29 83.36 83.36 83.34 83.34 1.2K
14:30 83.34 83.34 83.31 83.31 3.9K
14:31 83.33 83.33 83.33 83.33 2.0K
14:32 83.33 83.35 83.33 83.35 2.6K
14:33 83.33 83.37 83.33 83.37 2.8K
14:34 83.40 83.41 83.40 83.41 0.8K
14:35 83.38 83.38 83.34 83.34 19.3K
14:36 83.33 83.33 83.33 83.33 3.4K
14:37 83.32 83.32 83.32 83.32 0.2K
14:38 83.33 83.34 83.33 83.34 1.8K
14:39 83.31 83.31 83.31 83.31 1.5K
14:40 83.30 83.30 83.30 83.30 1.5K
14:42 83.31 83.32 83.31 83.32 0.8K
14:43 83.29 83.29 83.27 83.27 3.9K
14:44 83.27 83.28 83.27 83.28 0.6K
14:45 83.25 83.25 83.22 83.22 2.3K
14:46 83.23 83.25 83.23 83.25 1.7K
14:47 83.21 83.22 83.19 83.19 1.8K
14:48 83.21 83.21 83.21 83.21 1.3K
14:49 83.20 83.20 83.18 83.18 1.6K
14:50 83.17 83.19 83.17 83.17 2.3K
14:51 83.14 83.15 83.13 83.15 5.8K
14:52 83.15 83.16 83.15 83.15 1.9K
14:53 83.16 83.18 83.14 83.14 1.8K
14:54 83.14 83.15 83.14 83.15 5.6K
14:55 83.16 83.16 83.16 83.16 5.7K
14:56 83.13 83.14 83.13 83.14 3.6K
14:57 83.16 83.19 83.16 83.19 9.3K
14:58 83.20 83.20 83.19 83.19 2.6K
14:59 83.17 83.17 83.15 83.17 4.1K
15:00 83.16 83.17 83.16 83.17 3.7K
15:01 83.13 83.14 83.13 83.14 3.6K
15:02 83.14 83.14 83.12 83.14 2.6K
15:03 83.13 83.13 83.11 83.11 2.2K
15:04 83.11 83.11 83.09 83.09 4.2K
15:05 83.08 83.08 83.06 83.07 2.7K
15:06 83.07 83.08 83.06 83.07 4.4K
15:07 83.07 83.07 83.05 83.07 1.7K
15:08 83.06 83.06 83.03 83.03 3.6K
15:09 83.02 83.02 83.01 83.01 2.8K
15:10 83.00 83.00 82.99 82.99 3.1K
15:11 82.99 83.04 82.98 83.03 11.6K
15:12 83.03 83.03 83.00 83.00 11.3K
15:13 83.03 83.03 83.02 83.02 4.1K
15:14 83.01 83.02 83.01 83.01 5.9K
15:15 83.01 83.01 82.96 82.96 6.5K
15:16 82.95 82.97 82.95 82.96 2.9K
15:17 82.96 82.96 82.92 82.92 2.9K
15:18 82.92 82.92 82.89 82.91 2.2K
15:19 82.90 82.95 82.90 82.92 4.2K
15:20 82.93 82.93 82.93 82.93 1.0K
15:21 83.00 83.01 82.99 83.00 19.1K
15:22 83.01 83.07 83.01 83.07 11.5K
15:23 83.07 83.07 83.07 83.07 1.8K
15:24 83.07 83.07 83.03 83.06 4.5K
15:25 83.04 83.04 83.04 83.04 1.6K
15:26 83.04 83.07 83.03 83.07 14.4K
15:27 83.08 83.12 83.07 83.10 24.0K
15:28 83.10 83.10 83.08 83.08 4.6K
15:29 83.08 83.11 83.08 83.11 5.7K
15:30 83.13 83.13 83.13 83.13 2.8K
15:31 83.13 83.13 83.11 83.13 5.1K
15:32 83.13 83.13 83.10 83.12 4.9K
15:33 83.11 83.11 83.08 83.08 7.8K
15:34 83.10 83.12 83.10 83.12 6.8K
15:35 83.12 83.12 83.11 83.11 1.7K
15:36 83.11 83.15 83.11 83.15 13.4K
15:37 83.15 83.15 83.10 83.10 8.0K
15:38 83.11 83.12 83.11 83.12 3.5K
15:39 83.12 83.15 83.12 83.15 11.1K
15:40 83.11 83.11 83.06 83.09 12.8K
15:41 83.07 83.12 83.07 83.12 14.2K
15:42 83.12 83.12 83.10 83.11 4.2K
15:43 83.11 83.11 83.06 83.08 5.9K
15:44 83.08 83.08 83.08 83.08 2.2K
15:45 83.10 83.10 83.08 83.09 6.5K
15:46 83.08 83.09 83.08 83.08 4.6K
15:47 83.06 83.08 83.06 83.08 3.3K
15:48 83.10 83.10 83.06 83.06 8.8K
15:49 83.05 83.05 82.99 83.01 11.5K
15:50 82.98 83.01 82.95 82.99 11.3K
15:51 82.99 83.01 82.99 82.99 8.0K
15:52 83.01 83.16 83.01 83.16 33.7K
15:53 83.14 83.16 83.11 83.16 12.7K
15:54 83.19 83.33 83.19 83.28 37.5K
15:55 83.35 83.35 83.27 83.33 39.7K
15:56 83.35 83.35 83.28 83.31 29.7K
15:57 83.32 83.32 83.26 83.27 30.9K
15:58 83.28 83.30 83.27 83.29 58.6K
15:59 83.27 83.34 83.00 83.00 1,169.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar