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 81.90 82.21 81.90 81.91 25.8K
09:31 81.72 81.72 81.46 81.46 4.9K
09:32 81.43 81.56 81.43 81.56 4.8K
09:33 81.52 81.52 80.72 81.08 22.5K
09:34 81.23 81.23 81.01 81.22 6.0K
09:35 81.23 81.25 81.12 81.17 14.4K
09:36 81.31 81.31 81.18 81.21 2.7K
09:37 81.20 81.43 81.10 81.37 13.9K
09:38 81.31 81.42 81.31 81.31 2.6K
09:39 81.29 81.29 81.25 81.25 1.6K
09:40 81.18 81.18 81.12 81.13 4.4K
09:41 81.21 81.21 81.08 81.08 1.2K
09:42 81.20 81.27 81.19 81.19 2.0K
09:43 81.05 81.05 81.05 81.05 0.3K
09:44 81.06 81.23 81.06 81.23 5.8K
09:45 81.25 81.48 81.25 81.48 11.1K
09:46 81.37 81.53 81.37 81.49 5.5K
09:47 81.57 81.57 81.45 81.45 13.1K
09:48 81.49 81.54 81.45 81.45 3.3K
09:49 81.47 81.50 81.47 81.50 4.6K
09:50 81.50 81.50 81.48 81.50 6.0K
09:51 81.60 81.60 81.46 81.46 4.5K
09:52 81.43 81.44 81.40 81.40 4.2K
09:53 81.43 81.49 81.43 81.43 5.9K
09:54 81.48 81.48 81.36 81.36 4.7K
09:55 81.40 81.41 81.34 81.38 2.5K
09:56 81.41 81.42 81.41 81.42 4.5K
09:57 81.33 81.33 81.30 81.30 2.6K
09:58 81.37 81.39 81.37 81.39 0.9K
09:59 81.40 81.40 81.30 81.30 2.4K
10:00 81.42 81.42 81.00 81.00 6.0K
10:01 81.00 81.00 80.85 80.85 5.5K
10:02 80.85 81.02 80.85 80.99 11.4K
10:03 81.07 81.17 81.05 81.06 3.1K
10:04 81.13 81.13 81.11 81.11 0.7K
10:05 81.15 81.15 81.05 81.11 2.1K
10:06 81.11 81.11 81.05 81.11 5.9K
10:07 81.06 81.06 80.98 80.98 2.7K
10:08 81.01 81.14 81.01 81.05 6.2K
10:09 81.04 81.11 81.04 81.06 1.4K
10:10 81.16 81.16 81.01 81.01 8.0K
10:11 81.01 81.23 81.01 81.23 8.5K
10:12 81.27 81.27 81.27 81.27 0.6K
10:13 81.27 81.27 81.21 81.21 1.9K
10:14 81.18 81.25 81.18 81.25 4.4K
10:15 81.25 81.32 81.25 81.30 2.5K
10:16 81.30 81.31 81.30 81.31 3.4K
10:17 81.29 81.29 81.25 81.25 1.9K
10:18 81.35 81.35 81.34 81.33 7.0K
10:19 81.32 81.32 81.30 81.30 0.3K
10:20 81.32 81.32 81.28 81.32 1.0K
10:21 81.28 81.28 81.17 81.17 2.0K
10:22 81.19 81.19 81.15 81.15 5.3K
10:23 81.14 81.16 81.10 81.10 5.0K
10:24 81.13 81.20 81.09 81.20 28.5K
10:25 81.21 81.29 81.18 81.23 10.0K
10:26 81.26 81.29 81.21 81.23 8.9K
10:27 81.26 81.26 81.25 81.25 3.1K
10:28 81.23 81.33 81.23 81.32 27.4K
10:29 81.32 81.37 81.32 81.32 2.9K
10:30 81.32 81.37 81.32 81.35 27.2K
10:31 81.40 81.41 81.38 81.38 3.8K
10:32 81.39 81.41 81.27 81.27 16.7K
10:33 81.27 81.27 81.17 81.17 9.4K
10:34 81.19 81.19 81.14 81.15 6.5K
10:35 81.21 81.27 81.17 81.24 29.1K
10:36 81.25 81.25 81.15 81.18 4.6K
10:37 81.17 81.24 81.12 81.24 14.6K
10:38 81.24 81.31 81.22 81.31 3.4K
10:39 81.31 81.43 81.31 81.41 4.5K
10:40 81.39 81.41 81.35 81.35 3.2K
10:41 81.34 81.35 81.31 81.35 4.6K
10:42 81.33 81.39 81.30 81.30 4.8K
10:43 81.30 81.42 81.30 81.32 1.7K
10:44 81.36 81.36 81.28 81.29 6.7K
10:45 81.28 81.32 81.28 81.32 12.6K
10:46 81.35 81.42 81.35 81.42 5.8K
10:47 81.40 81.43 81.38 81.43 4.4K
10:48 81.44 81.51 81.44 81.45 31.1K
10:49 81.42 81.45 81.42 81.44 12.4K
10:50 81.44 81.47 81.40 81.47 5.5K
10:51 81.42 81.48 81.42 81.43 9.6K
10:52 81.37 81.38 81.27 81.30 3.8K
10:53 81.39 81.39 81.30 81.30 16.8K
10:54 81.34 81.40 81.34 81.40 6.0K
10:55 81.38 81.43 81.38 81.40 5.3K
10:56 81.39 81.44 81.38 81.42 3.9K
10:57 81.37 81.43 81.37 81.43 3.6K
10:58 81.40 81.40 81.33 81.33 5.6K
10:59 81.30 81.44 81.30 81.38 7.1K
11:00 81.42 81.42 81.38 81.40 1.8K
11:01 81.43 81.43 81.40 81.40 2.9K
11:02 81.43 81.43 81.35 81.37 5.2K
11:03 81.40 81.44 81.40 81.44 6.5K
11:04 81.39 81.39 81.35 81.35 5.5K
11:05 81.34 81.42 81.34 81.36 34.2K
11:06 81.42 81.47 81.41 81.41 8.3K
11:07 81.41 81.48 81.41 81.44 38.1K
11:08 81.46 81.49 81.46 81.49 2.5K
11:09 81.47 81.51 81.37 81.37 12.2K
11:10 81.43 81.44 81.39 81.44 2.8K
11:11 81.44 81.51 81.43 81.50 8.3K
11:12 81.42 81.42 81.39 81.39 2.2K
11:13 81.40 81.51 81.40 81.40 5.4K
11:14 81.40 81.45 81.38 81.38 5.6K
11:15 81.37 81.42 81.37 81.42 1.2K
11:16 81.42 81.48 81.42 81.47 3.4K
11:17 81.43 81.50 81.43 81.46 4.9K
11:18 81.49 81.49 81.49 81.49 2.3K
11:19 81.49 81.52 81.46 81.46 10.1K
11:20 81.49 81.55 81.49 81.51 23.5K
11:21 81.49 81.51 81.49 81.50 7.6K
11:22 81.50 81.52 81.49 81.50 5.5K
11:23 81.51 81.56 81.48 81.55 8.5K
11:24 81.55 81.60 81.51 81.54 8.2K
11:25 81.54 81.55 81.50 81.50 12.0K
11:26 81.53 81.58 81.50 81.58 28.1K
11:27 81.55 81.60 81.55 81.55 102.9K
11:28 81.55 81.55 81.38 81.50 165.6K
11:29 81.54 81.59 81.38 81.43 139.4K
11:30 81.43 81.61 81.43 81.60 10.6K
11:31 81.57 81.61 81.57 81.57 28.5K
11:32 81.52 81.57 81.44 81.50 6.4K
11:33 81.50 81.50 81.48 81.50 4.0K
11:34 81.51 81.51 81.47 81.50 13.0K
11:35 81.50 81.50 81.37 81.40 11.9K
11:36 81.39 81.40 81.21 81.27 18.1K
11:37 81.23 81.24 81.21 81.22 16.2K
11:38 81.25 81.27 81.17 81.27 7.7K
11:39 81.26 81.34 81.25 81.31 13.8K
11:40 81.31 81.35 81.25 81.32 8.6K
11:41 81.32 81.36 81.29 81.31 9.6K
11:42 81.32 81.32 81.12 81.15 10.8K
11:43 81.15 81.19 81.06 81.06 17.2K
11:44 81.04 81.13 81.03 81.13 8.6K
11:45 81.06 81.14 81.06 81.14 3.1K
11:46 81.14 81.20 81.09 81.20 6.4K
11:47 81.20 81.23 81.11 81.15 31.5K
11:48 81.15 81.18 81.05 81.05 37.5K
11:49 81.05 81.09 81.03 81.04 7.4K
11:50 81.04 81.05 81.00 81.05 8.2K
11:51 81.00 81.20 81.00 81.17 18.7K
11:52 81.21 81.27 81.21 81.27 26.3K
11:53 81.25 81.25 81.18 81.19 11.1K
11:54 81.14 81.20 81.13 81.19 10.5K
11:55 81.17 81.17 81.06 81.07 6.0K
11:56 81.11 81.14 81.10 81.14 18.1K
11:57 81.14 81.14 81.06 81.09 4.9K
11:58 81.09 81.09 80.99 80.99 4.5K
11:59 80.99 81.04 80.99 81.02 4.6K
12:00 81.09 81.09 81.01 81.01 4.2K
12:01 81.02 81.16 81.02 81.16 7.9K
12:02 81.12 81.23 81.12 81.20 20.1K
12:03 81.28 81.28 81.21 81.26 11.8K
12:04 81.26 81.31 81.26 81.30 9.1K
12:05 81.30 81.34 81.30 81.31 13.0K
12:06 81.28 81.32 81.24 81.26 8.7K
12:07 81.25 81.37 81.25 81.33 10.5K
12:08 81.38 81.44 81.38 81.43 4.6K
12:09 81.45 81.53 81.45 81.49 2.1K
12:10 81.47 81.52 81.37 81.37 11.0K
12:11 81.39 81.41 81.37 81.38 4.5K
12:12 81.42 81.45 81.42 81.44 1.0K
12:13 81.46 81.47 81.38 81.38 4.5K
12:14 81.39 81.39 81.22 81.22 7.2K
12:15 81.28 81.28 81.23 81.24 4.9K
12:16 81.21 81.21 81.14 81.14 5.8K
12:17 81.11 81.11 81.06 81.07 5.1K
12:18 81.11 81.12 81.04 81.04 4.4K
12:19 81.04 81.05 81.01 81.05 4.7K
12:20 81.00 81.03 80.92 80.92 5.3K
12:21 80.96 81.03 80.93 80.98 6.0K
12:22 80.92 80.92 80.90 80.90 2.3K
12:23 80.97 80.97 80.89 80.94 2.3K
12:24 80.83 80.86 80.83 80.86 3.3K
12:25 80.81 80.88 80.81 80.85 4.6K
12:26 80.87 80.87 80.82 80.82 3.1K
12:27 80.81 80.81 80.81 80.81 5.3K
12:28 80.81 80.83 80.77 80.77 5.1K
12:29 80.79 80.83 80.76 80.83 5.1K
12:30 80.88 80.88 80.83 80.87 5.7K
12:31 80.82 80.90 80.82 80.90 2.8K
12:32 80.90 80.92 80.81 80.81 7.3K
12:33 80.82 80.85 80.80 80.80 6.8K
12:34 80.86 80.86 80.79 80.79 4.3K
12:35 80.80 80.83 80.76 80.83 3.4K
12:36 80.82 80.94 80.81 80.94 8.1K
12:37 80.94 80.94 80.85 80.87 4.6K
12:38 80.81 80.85 80.81 80.82 2.4K
12:39 80.87 80.92 80.87 80.89 2.8K
12:40 80.92 80.92 80.89 80.89 3.6K
12:41 80.89 81.00 80.89 81.00 62.4K
12:42 81.00 81.01 80.91 80.91 42.8K
12:43 80.90 80.98 80.88 80.88 21.8K
12:44 80.92 81.09 80.92 81.07 21.4K
12:45 81.10 81.11 81.08 81.11 4.8K
12:46 81.06 81.14 81.01 81.13 8.8K
12:47 81.17 81.19 81.17 81.19 4.1K
12:48 81.22 81.22 81.07 81.07 7.8K
12:49 81.07 81.23 81.07 81.22 6.5K
12:50 81.22 81.29 81.21 81.29 7.3K
12:51 81.33 81.39 81.33 81.39 3.7K
12:52 81.32 81.36 81.29 81.34 9.7K
12:53 81.30 81.35 81.30 81.34 3.1K
12:54 81.34 81.34 81.28 81.29 6.2K
12:55 81.32 81.33 81.28 81.32 6.7K
12:56 81.32 81.36 81.19 81.19 9.1K
12:57 81.25 81.25 81.23 81.25 9.0K
12:58 81.25 81.34 81.23 81.34 14.6K
12:59 81.34 81.34 81.20 81.23 8.0K
13:00 81.19 81.19 81.06 81.06 5.5K
13:01 81.01 81.03 80.96 81.02 7.7K
13:02 81.01 81.01 81.01 81.01 3.2K
13:03 81.02 81.11 81.02 81.08 5.7K
13:04 81.10 81.14 81.03 81.03 2.4K
13:05 81.11 81.11 80.95 80.96 15.8K
13:06 80.96 80.96 80.88 80.88 4.9K
13:07 80.90 80.90 80.77 80.77 7.8K
13:08 80.76 80.79 80.72 80.79 3.5K
13:09 80.74 80.74 80.68 80.71 5.3K
13:10 80.76 80.78 80.70 80.74 4.5K
13:11 80.72 80.74 80.71 80.74 6.9K
13:12 80.74 80.76 80.69 80.71 6.8K
13:13 80.73 80.73 80.73 80.73 0.2K
13:14 80.73 80.73 80.68 80.69 5.3K
13:15 80.65 80.67 80.65 80.67 0.9K
13:16 80.64 80.68 80.64 80.66 3.0K
13:17 80.66 80.66 80.63 80.66 2.9K
13:18 80.66 80.73 80.66 80.72 8.3K
13:19 80.70 80.72 80.69 80.69 5.9K
13:20 80.69 80.69 80.65 80.69 1.8K
13:21 80.74 80.75 80.65 80.75 1.4K
13:22 80.70 80.73 80.68 80.69 4.6K
13:23 80.69 80.69 80.63 80.67 7.7K
13:24 80.62 80.68 80.62 80.68 2.2K
13:25 80.68 80.71 80.67 80.67 1.7K
13:26 80.70 80.70 80.57 80.62 9.3K
13:27 80.59 80.59 80.54 80.54 13.4K
13:28 80.55 80.55 80.45 80.50 22.7K
13:29 80.50 80.65 80.50 80.65 42.0K
13:30 80.64 80.64 80.53 80.53 3.2K
13:31 80.54 80.55 80.48 80.48 4.8K
13:32 80.45 80.48 80.45 80.48 4.8K
13:33 80.48 80.49 80.48 80.49 1.6K
13:34 80.51 80.54 80.44 80.54 4.3K
13:35 80.49 80.49 80.39 80.43 7.2K
13:36 80.41 80.44 80.38 80.44 6.0K
13:37 80.46 80.51 80.45 80.51 3.4K
13:38 80.52 80.52 80.48 80.48 3.0K
13:39 80.51 80.51 80.51 80.51 2.0K
13:40 80.44 80.46 80.44 80.46 4.1K
13:41 80.46 80.48 80.45 80.47 3.9K
13:42 80.47 80.50 80.46 80.46 5.2K
13:43 80.44 80.48 80.41 80.48 4.9K
13:44 80.50 80.52 80.46 80.52 1.4K
13:45 80.52 80.56 80.52 80.56 2.9K
13:47 80.59 80.61 80.59 80.61 4.6K
13:48 80.62 80.63 80.62 80.61 2.7K
13:49 80.67 80.67 80.58 80.58 3.2K
13:50 80.64 80.64 80.64 80.64 0.4K
13:51 80.64 80.72 80.64 80.68 1.5K
13:52 80.72 80.74 80.72 80.74 3.3K
13:53 80.77 80.81 80.74 80.78 3.8K
13:54 80.77 80.80 80.74 80.74 3.8K
13:55 80.83 80.83 80.81 80.82 2.4K
13:56 80.79 80.79 80.79 80.79 1.3K
13:57 80.86 80.86 80.83 80.83 1.9K
13:58 80.84 80.85 80.84 80.85 3.7K
13:59 80.78 80.83 80.78 80.83 2.2K
14:00 80.88 81.00 80.84 80.84 14.6K
14:01 80.88 80.88 80.88 80.88 21.6K
14:02 80.84 80.85 80.65 80.65 15.9K
14:03 80.68 80.74 80.67 80.68 3.7K
14:04 80.71 80.75 80.61 80.61 5.1K
14:05 80.65 80.65 80.55 80.64 8.6K
14:06 80.62 80.62 80.62 80.62 1.8K
14:07 80.56 80.70 80.56 80.70 4.1K
14:08 80.71 80.71 80.59 80.66 3.8K
14:09 80.60 80.60 80.57 80.57 2.8K
14:10 80.60 80.60 80.54 80.54 4.6K
14:11 80.54 80.58 80.51 80.58 1.6K
14:12 80.60 80.60 80.56 80.56 1.7K
14:13 80.49 80.55 80.49 80.49 11.4K
14:14 80.59 80.64 80.59 80.64 2.5K
14:15 80.63 80.64 80.56 80.63 3.7K
14:16 80.64 80.75 80.64 80.75 2.6K
14:17 80.75 80.79 80.73 80.77 9.1K
14:19 80.79 80.80 80.75 80.75 2.8K
14:20 80.76 80.76 80.76 80.76 1.0K
14:21 80.76 80.78 80.73 80.76 1.5K
14:22 80.72 80.74 80.71 80.74 6.1K
14:23 80.70 80.71 80.65 80.67 24.3K
14:24 80.65 80.75 80.63 80.75 10.6K
14:25 80.71 80.71 80.71 80.71 1.4K
14:26 80.67 80.76 80.67 80.76 5.4K
14:27 80.69 80.76 80.69 80.76 4.2K
14:28 80.71 80.74 80.67 80.71 19.7K
14:29 80.71 80.75 80.71 80.75 5.9K
14:30 80.69 80.76 80.69 80.76 2.1K
14:31 80.80 80.82 80.80 80.82 1.8K
14:32 80.87 80.90 80.87 80.90 4.4K
14:33 80.93 80.97 80.93 80.97 3.2K
14:34 80.96 80.98 80.93 80.94 8.3K
14:35 80.95 80.95 80.76 80.78 11.1K
14:36 80.78 80.91 80.78 80.85 5.6K
14:37 80.86 80.90 80.86 80.90 1.9K
14:38 80.86 81.00 80.86 81.00 4.1K
14:39 81.00 81.01 80.92 80.95 25.6K
14:40 80.95 80.95 80.82 80.90 7.0K
14:41 80.82 81.00 80.82 81.00 3.6K
14:42 81.00 81.07 80.95 80.99 22.2K
14:43 80.99 80.99 80.95 80.99 4.2K
14:44 80.98 80.98 80.94 80.98 2.2K
14:45 80.93 80.93 80.65 80.69 38.5K
14:46 80.68 80.72 80.68 80.70 4.6K
14:47 80.73 80.79 80.73 80.79 4.3K
14:48 80.72 80.72 80.72 80.72 1.7K
14:49 80.69 80.72 80.65 80.66 3.9K
14:50 80.70 80.70 80.60 80.63 6.0K
14:51 80.62 80.62 80.59 80.62 3.6K
14:52 80.63 80.63 80.63 80.63 1.3K
14:53 80.64 80.64 80.54 80.54 4.4K
14:54 80.54 80.57 80.48 80.57 4.9K
14:55 80.58 80.58 80.51 80.51 4.0K
14:56 80.50 80.50 80.38 80.43 3.7K
14:57 80.42 80.42 80.28 80.31 2.9K
14:58 80.28 80.36 80.23 80.34 5.6K
14:59 80.28 80.34 80.28 80.34 12.5K
15:00 80.27 80.33 80.26 80.30 7.9K
15:01 80.38 80.45 80.32 80.45 6.5K
15:02 80.43 80.50 80.43 80.47 3.8K
15:03 80.51 80.54 80.46 80.49 7.5K
15:04 80.49 80.51 80.46 80.50 3.0K
15:05 80.60 80.60 80.55 80.55 2.1K
15:06 80.55 80.60 80.54 80.55 5.4K
15:07 80.58 80.58 80.54 80.56 3.2K
15:08 80.55 80.55 80.51 80.51 4.3K
15:09 80.52 80.54 80.48 80.48 5.3K
15:10 80.48 80.54 80.48 80.48 2.0K
15:11 80.51 80.56 80.51 80.56 4.4K
15:12 80.57 80.57 80.43 80.43 18.9K
15:13 80.41 80.60 80.40 80.58 37.9K
15:14 80.62 80.70 80.60 80.63 17.3K
15:15 80.61 80.61 80.57 80.58 4.2K
15:16 80.59 80.61 80.59 80.58 2.9K
15:17 80.61 80.61 80.58 80.58 6.1K
15:18 80.55 80.57 80.50 80.50 30.9K
15:19 80.51 80.66 80.51 80.60 43.2K
15:20 80.67 80.69 80.60 80.69 28.3K
15:21 80.68 80.74 80.68 80.74 7.6K
15:22 80.77 80.84 80.77 80.84 7.9K
15:23 80.87 80.94 80.87 80.94 9.8K
15:24 80.96 81.06 80.96 81.02 4.5K
15:25 80.97 81.03 80.97 81.01 12.2K
15:26 81.02 81.02 80.95 80.98 10.8K
15:27 80.95 81.06 80.95 80.99 10.0K
15:28 80.96 80.96 80.86 80.86 10.6K
15:29 80.84 80.90 80.84 80.89 5.2K
15:30 80.85 81.02 80.85 81.02 8.1K
15:31 81.03 81.12 81.03 81.03 9.6K
15:32 81.04 81.18 81.04 81.18 4.0K
15:33 81.18 81.24 81.18 81.21 7.1K
15:34 81.21 81.21 81.15 81.17 5.1K
15:35 81.12 81.17 81.12 81.17 9.2K
15:36 81.18 81.21 81.15 81.15 8.7K
15:37 81.15 81.20 81.15 81.18 4.3K
15:38 81.17 81.17 81.13 81.15 4.3K
15:39 81.17 81.18 81.11 81.15 8.3K
15:40 81.14 81.15 81.10 81.15 10.3K
15:41 81.15 81.16 81.11 81.11 6.7K
15:42 81.08 81.14 81.08 81.14 13.9K
15:43 81.14 81.16 81.11 81.15 6.1K
15:44 81.15 81.20 81.15 81.19 6.4K
15:45 81.19 81.19 81.11 81.13 15.7K
15:46 81.11 81.13 81.09 81.13 17.1K
15:47 81.15 81.19 81.12 81.12 14.1K
15:48 81.12 81.12 81.04 81.08 22.7K
15:49 81.08 81.08 81.01 81.01 12.3K
15:50 81.03 81.08 81.03 81.05 25.1K
15:51 81.12 81.26 81.12 81.25 31.2K
15:52 81.23 81.29 81.23 81.25 26.1K
15:53 81.23 81.29 81.23 81.27 24.1K
15:54 81.28 81.28 81.04 81.04 43.3K
15:55 80.98 81.01 80.92 80.97 44.5K
15:56 80.94 81.00 80.93 80.99 37.9K
15:57 80.97 81.01 80.95 80.99 75.4K
15:58 80.99 81.00 80.97 80.99 68.9K
15:59 80.99 81.01 80.91 81.01 935.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar