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 81.51 81.60 81.36 81.56 494.1K
09:31 81.55 81.55 81.55 81.55 4.1K
09:32 81.55 81.79 81.48 81.47 7.7K
09:33 81.64 81.64 81.63 81.63 1.5K
09:34 81.44 81.67 81.44 81.54 8.6K
09:35 81.71 82.06 81.57 82.06 5.4K
09:36 81.86 81.97 81.75 81.79 8.7K
09:37 81.82 82.00 81.82 81.93 4.2K
09:38 81.94 81.94 81.87 81.87 3.0K
09:39 81.94 81.94 81.89 81.91 6.6K
09:40 81.87 81.89 81.87 81.89 1.2K
09:41 81.82 81.82 81.51 81.51 5.1K
09:42 81.46 81.53 81.42 81.42 31.9K
09:43 81.43 81.50 81.39 81.44 19.8K
09:44 81.51 81.51 81.49 81.49 8.6K
09:45 81.47 81.55 81.40 81.47 34.8K
09:46 81.21 81.27 81.21 81.27 3.7K
09:47 81.26 81.26 81.26 81.26 2.8K
09:48 81.24 81.24 81.14 81.14 6.4K
09:49 81.20 81.20 81.12 81.12 7.1K
09:50 81.16 81.16 81.11 81.14 1.2K
09:51 81.14 81.17 81.13 81.13 9.4K
09:52 81.10 81.14 81.10 81.14 3.3K
09:53 81.20 81.20 81.09 81.12 5.7K
09:54 81.12 81.12 81.12 81.11 0.8K
09:55 81.11 81.14 81.11 81.14 0.5K
09:56 81.10 81.10 81.10 81.10 2.0K
09:57 81.06 81.10 81.06 81.10 0.9K
09:58 81.16 81.16 81.16 81.16 3.6K
09:59 81.14 81.28 81.14 81.28 3.2K
10:00 81.25 81.25 81.05 81.05 4.3K
10:01 81.02 81.05 81.02 81.05 1.1K
10:02 81.04 81.13 81.04 81.13 2.2K
10:03 81.11 81.11 81.10 81.10 1.6K
10:04 81.02 81.14 81.02 81.12 11.3K
10:05 81.10 81.10 81.07 81.07 3.1K
10:06 80.98 80.98 80.90 80.93 2.8K
10:07 80.92 80.92 80.85 80.85 2.2K
10:08 80.80 80.86 80.80 80.86 1.6K
10:09 80.84 81.07 80.84 81.00 4.9K
10:10 81.05 81.06 81.01 81.04 8.3K
10:12 81.15 81.15 81.04 81.04 5.6K
10:13 81.07 81.11 81.07 81.09 2.4K
10:14 81.14 81.14 81.08 81.11 2.1K
10:15 81.02 81.02 80.94 81.00 3.1K
10:16 81.08 81.08 81.04 81.04 1.0K
10:17 81.11 81.15 81.11 81.12 2.3K
10:18 81.07 81.11 81.07 81.11 1.1K
10:19 81.14 81.14 81.05 81.05 3.5K
10:20 81.11 81.11 81.11 81.11 0.4K
10:21 81.09 81.09 81.09 81.09 1.1K
10:22 81.07 81.07 81.00 81.00 4.5K
10:23 81.00 81.00 81.00 81.00 1.8K
10:24 80.94 80.94 80.91 80.91 2.2K
10:25 80.80 80.86 80.73 80.86 19.9K
10:27 80.79 80.79 80.77 80.78 2.0K
10:28 80.84 80.92 80.84 80.92 0.7K
10:29 80.99 80.99 80.87 80.87 2.5K
10:30 80.88 80.91 80.87 80.89 2.4K
10:31 80.90 80.90 80.90 80.90 0.6K
10:32 80.94 80.99 80.93 80.93 2.2K
10:33 80.90 80.90 80.86 80.86 1.2K
10:34 80.86 80.89 80.86 80.88 2.7K
10:35 80.86 80.89 80.86 80.89 1.2K
10:36 80.91 80.91 80.87 80.90 3.3K
10:37 80.93 80.96 80.91 80.96 2.8K
10:38 80.93 80.96 80.93 80.96 0.8K
10:39 80.98 80.98 80.93 80.97 2.6K
10:40 80.98 81.00 80.82 80.82 10.4K
10:41 80.84 80.85 80.77 80.78 5.7K
10:42 80.77 80.77 80.75 80.76 1.3K
10:43 80.77 80.81 80.77 80.81 1.1K
10:44 80.82 80.86 80.78 80.86 2.9K
10:45 80.82 80.85 80.82 80.85 1.1K
10:46 80.82 80.82 80.82 80.82 1.2K
10:47 80.85 80.85 80.81 80.81 2.1K
10:48 80.81 80.89 80.81 80.89 3.7K
10:49 80.90 80.90 80.87 80.88 3.1K
10:50 80.87 80.87 80.78 80.78 3.4K
10:51 80.73 80.75 80.70 80.75 4.0K
10:52 80.74 80.94 80.74 80.94 4.5K
10:53 80.97 80.99 80.92 80.96 2.8K
10:54 80.94 80.94 80.91 80.94 3.4K
10:55 80.90 80.91 80.83 80.86 7.8K
10:56 80.88 80.94 80.88 80.92 1.3K
10:57 80.96 81.00 80.96 81.00 2.2K
10:59 80.92 80.92 80.87 80.87 3.3K
11:00 80.87 80.87 80.74 80.74 3.6K
11:01 80.67 80.68 80.67 80.68 1.4K
11:02 80.73 80.73 80.73 80.72 1.5K
11:03 80.77 80.77 80.70 80.70 1.3K
11:04 80.76 80.76 80.73 80.73 2.6K
11:05 80.81 80.88 80.81 80.87 2.7K
11:06 80.83 80.84 80.83 80.84 0.4K
11:07 80.78 80.78 80.64 80.71 8.0K
11:09 80.67 80.72 80.65 80.65 2.1K
11:10 80.70 80.70 80.70 80.70 1.5K
11:12 80.69 80.72 80.69 80.72 1.9K
11:13 80.74 80.76 80.72 80.76 2.9K
11:14 80.77 80.77 80.72 80.77 20.5K
11:15 80.77 80.78 80.77 80.78 1.9K
11:16 80.79 80.79 80.79 80.79 1.5K
11:17 80.83 80.84 80.80 80.84 1.3K
11:18 80.84 80.84 80.78 80.78 8.3K
11:19 80.85 80.85 80.82 80.82 2.2K
11:20 80.82 80.82 80.75 80.75 3.8K
11:21 80.78 80.78 80.78 80.78 2.6K
11:22 80.82 80.82 80.78 80.79 3.0K
11:23 80.72 80.72 80.72 80.72 0.8K
11:24 80.75 80.75 80.71 80.75 3.3K
11:25 80.81 80.81 80.78 80.78 0.8K
11:26 80.78 80.82 80.77 80.82 1.5K
11:27 80.82 80.82 80.75 80.75 3.2K
11:28 80.78 80.78 80.74 80.74 1.8K
11:29 80.74 80.75 80.71 80.71 4.0K
11:30 80.69 80.76 80.69 80.74 3.4K
11:31 80.69 80.76 80.69 80.76 2.4K
11:32 80.76 80.76 80.72 80.73 2.7K
11:33 80.77 80.79 80.77 80.79 1.0K
11:34 80.78 80.78 80.72 80.74 2.7K
11:35 80.75 80.75 80.67 80.68 3.9K
11:36 80.72 80.72 80.68 80.68 1.2K
11:37 80.68 80.74 80.68 80.70 11.0K
11:38 80.71 80.71 80.67 80.67 1.6K
11:39 80.70 80.71 80.68 80.68 1.9K
11:40 80.70 80.72 80.67 80.72 1.1K
11:41 80.71 80.72 80.68 80.68 1.9K
11:42 80.65 80.65 80.60 80.60 3.9K
11:43 80.60 80.60 80.60 80.60 0.6K
11:44 80.62 80.66 80.62 80.66 1.6K
11:45 80.63 80.65 80.60 80.60 3.5K
11:46 80.63 80.63 80.61 80.61 1.4K
11:47 80.60 80.60 80.52 80.60 6.0K
11:48 80.52 80.52 80.52 80.52 0.8K
11:49 80.57 80.62 80.57 80.62 2.4K
11:50 80.56 80.56 80.53 80.53 1.1K
11:51 80.50 80.50 80.48 80.48 2.4K
11:52 80.42 80.42 80.42 80.42 0.5K
11:53 80.40 80.40 80.36 80.36 4.1K
11:54 80.32 80.32 80.25 80.25 3.6K
11:55 80.29 80.32 80.29 80.32 6.6K
11:57 80.28 80.28 80.28 80.28 1.7K
11:58 80.25 80.28 80.24 80.28 2.4K
11:59 80.23 80.26 80.23 80.26 12.5K
12:00 80.23 80.30 80.23 80.23 15.6K
12:01 80.23 80.23 80.23 80.23 0.6K
12:02 80.24 80.24 80.24 80.24 0.3K
12:03 80.23 80.23 80.21 80.22 3.4K
12:04 80.17 80.23 80.17 80.22 3.9K
12:05 80.22 80.23 80.22 80.22 2.4K
12:06 80.23 80.26 80.23 80.24 5.9K
12:07 80.21 80.22 80.21 80.22 6.8K
12:09 80.26 80.27 80.25 80.26 16.7K
12:10 80.26 80.29 80.26 80.29 3.9K
12:11 80.31 80.33 80.31 80.33 7.5K
12:12 80.31 80.31 80.28 80.28 2.1K
12:13 80.23 80.26 80.22 80.22 3.7K
12:14 80.24 80.24 80.20 80.20 1.0K
12:15 80.12 80.19 80.12 80.15 10.3K
12:16 80.16 80.16 80.13 80.16 1.3K
12:17 80.12 80.18 80.12 80.18 0.9K
12:18 80.17 80.17 80.13 80.13 1.8K
12:19 80.17 80.21 80.17 80.20 4.4K
12:20 80.21 80.21 80.16 80.16 4.1K
12:21 80.12 80.12 80.12 80.12 1.5K
12:22 80.15 80.15 80.15 80.15 0.4K
12:23 80.15 80.15 80.09 80.09 2.9K
12:24 80.08 80.10 80.08 80.09 7.7K
12:25 80.12 80.13 80.12 80.13 4.5K
12:26 80.13 80.15 80.10 80.15 1.6K
12:27 80.13 80.13 80.12 80.13 5.3K
12:28 80.13 80.13 80.09 80.09 1.2K
12:29 80.12 80.12 80.07 80.07 3.1K
12:30 80.07 80.10 80.07 80.10 1.5K
12:31 80.13 80.13 80.12 80.12 0.5K
12:32 80.09 80.11 80.09 80.10 5.0K
12:33 80.09 80.10 80.09 80.10 2.7K
12:34 80.11 80.16 80.11 80.16 10.5K
12:35 80.16 80.18 80.16 80.16 6.1K
12:36 80.17 80.21 80.17 80.21 1.3K
12:37 80.18 80.21 80.18 80.21 1.1K
12:38 80.17 80.17 80.17 80.17 2.8K
12:39 80.19 80.19 80.16 80.19 1.5K
12:40 80.18 80.26 80.18 80.26 25.3K
12:41 80.24 80.26 80.22 80.22 3.3K
12:42 80.22 80.22 80.18 80.18 2.8K
12:43 80.17 80.20 80.17 80.20 4.3K
12:44 80.18 80.21 80.18 80.21 1.6K
12:45 80.21 80.21 80.17 80.17 3.4K
12:46 80.18 80.21 80.16 80.16 6.7K
12:47 80.18 80.18 80.18 80.18 2.1K
12:48 80.14 80.14 80.10 80.10 3.0K
12:49 80.09 80.10 80.07 80.07 4.7K
12:50 80.06 80.06 80.05 80.06 3.9K
12:51 80.05 80.06 80.05 80.05 7.4K
12:52 80.06 80.10 80.06 80.10 7.5K
12:53 80.10 80.16 80.10 80.16 4.0K
12:54 80.17 80.17 80.16 80.16 0.8K
12:55 80.15 80.16 80.15 80.16 1.4K
12:56 80.13 80.16 80.13 80.15 1.3K
12:57 80.15 80.18 80.15 80.17 4.5K
12:58 80.15 80.17 80.14 80.17 2.8K
12:59 80.17 80.17 80.09 80.12 11.3K
13:00 80.11 80.20 80.11 80.20 3.1K
13:01 80.20 80.21 80.16 80.19 2.9K
13:02 80.15 80.19 80.15 80.19 3.0K
13:03 80.21 80.21 80.18 80.18 1.7K
13:04 80.11 80.11 80.09 80.09 4.6K
13:05 80.08 80.08 80.08 80.08 1.0K
13:06 80.07 80.07 80.06 80.06 1.6K
13:07 80.08 80.11 80.08 80.11 3.1K
13:08 80.13 80.14 80.12 80.13 4.5K
13:09 80.11 80.11 80.09 80.09 4.1K
13:10 80.10 80.12 80.10 80.12 4.2K
13:11 80.12 80.13 80.12 80.13 1.8K
13:12 80.14 80.14 80.10 80.11 3.1K
13:13 80.12 80.12 80.10 80.10 1.5K
13:14 80.10 80.19 80.09 80.19 5.5K
13:15 80.18 80.26 80.18 80.26 4.5K
13:16 80.23 80.23 80.23 80.23 2.1K
13:17 80.21 80.21 80.15 80.18 3.0K
13:18 80.13 80.13 80.13 80.13 1.2K
13:19 80.12 80.17 80.12 80.17 1.6K
13:20 80.13 80.13 80.09 80.09 2.8K
13:21 80.10 80.12 80.10 80.12 1.6K
13:22 80.12 80.17 80.12 80.17 1.8K
13:23 80.12 80.12 80.12 80.12 0.8K
13:24 80.10 80.12 80.10 80.11 2.3K
13:25 80.12 80.13 80.12 80.13 15.4K
13:26 80.10 80.10 79.99 80.03 24.8K
13:27 80.02 80.02 79.94 79.94 3.5K
13:28 79.95 79.95 79.88 79.89 5.3K
13:29 79.91 79.91 79.91 79.91 1.1K
13:30 79.87 79.87 79.74 79.74 21.5K
13:31 79.70 79.79 79.70 79.79 3.3K
13:32 79.76 79.77 79.76 79.77 4.2K
13:33 79.77 79.77 79.75 79.75 1.7K
13:34 79.77 80.00 79.77 79.99 36.0K
13:35 79.99 79.99 79.96 79.96 8.2K
13:36 79.96 79.97 79.94 79.94 5.6K
13:37 79.94 79.94 79.89 79.94 10.8K
13:38 79.95 79.95 79.91 79.92 7.5K
13:39 79.91 79.91 79.89 79.89 2.5K
13:40 79.91 79.95 79.90 79.94 8.7K
13:41 79.94 79.97 79.93 79.97 7.2K
13:42 80.00 80.01 79.99 80.00 3.3K
13:43 80.00 80.02 80.00 80.02 2.4K
13:44 80.00 80.00 79.95 79.95 2.2K
13:45 79.95 79.97 79.95 79.97 5.4K
13:46 79.97 79.98 79.97 79.98 5.6K
13:47 79.98 79.98 79.93 79.93 7.4K
13:48 79.94 79.95 79.93 79.93 4.0K
13:49 79.94 79.95 79.92 79.95 18.7K
13:50 79.98 79.99 79.94 79.95 5.5K
13:51 79.99 80.06 79.99 80.03 21.9K
13:52 79.99 79.99 79.96 79.96 2.0K
13:53 79.94 79.94 79.90 79.94 13.8K
13:54 79.93 79.93 79.91 79.91 3.1K
13:55 79.92 79.94 79.91 79.91 4.8K
13:56 79.93 79.95 79.92 79.95 7.3K
13:57 79.96 79.96 79.93 79.93 2.3K
13:58 79.93 79.93 79.90 79.90 4.8K
13:59 79.90 79.92 79.89 79.92 3.5K
14:00 79.89 79.95 79.89 79.94 9.5K
14:01 79.95 79.95 79.92 79.92 2.1K
14:02 79.91 79.93 79.90 79.91 7.3K
14:03 79.90 79.92 79.90 79.91 2.7K
14:04 79.91 79.99 79.91 79.99 6.3K
14:05 79.97 79.97 79.96 79.97 3.1K
14:06 79.97 79.97 79.96 79.97 4.2K
14:07 79.98 79.98 79.98 79.98 1.8K
14:08 79.98 80.00 79.97 80.00 6.5K
14:09 80.01 80.01 79.99 80.00 2.4K
14:10 80.01 80.01 79.97 79.97 3.6K
14:11 79.96 79.96 79.95 79.94 8.0K
14:12 79.94 79.97 79.94 79.97 3.8K
14:13 79.97 79.97 79.97 79.97 1.9K
14:14 79.99 80.12 79.98 80.12 3.5K
14:15 80.12 80.16 80.12 80.12 4.3K
14:16 80.21 80.21 80.21 80.21 3.0K
14:17 80.22 80.22 80.22 80.22 1.0K
14:18 80.21 80.25 80.21 80.24 3.4K
14:19 80.25 80.29 80.19 80.29 5.9K
14:20 80.30 80.30 80.29 80.29 1.2K
14:21 80.27 80.27 80.20 80.21 6.9K
14:22 80.17 80.18 80.17 80.18 2.3K
14:23 80.18 80.19 80.17 80.19 1.7K
14:24 80.18 80.19 80.17 80.18 1.9K
14:25 80.20 80.20 80.18 80.18 1.3K
14:26 80.18 80.22 80.18 80.22 2.8K
14:27 80.26 80.26 80.24 80.24 2.8K
14:28 80.27 80.27 80.23 80.23 3.2K
14:29 80.25 80.25 80.20 80.20 4.0K
14:30 80.23 80.26 80.23 80.26 2.5K
14:31 80.26 80.26 80.23 80.23 2.6K
14:33 80.28 80.30 80.28 80.28 2.4K
14:34 80.19 80.19 80.15 80.18 11.3K
14:35 80.16 80.16 80.14 80.16 2.9K
14:36 80.15 80.15 80.13 80.13 6.8K
14:37 80.15 80.15 80.11 80.11 7.9K
14:38 80.09 80.16 80.07 80.16 13.8K
14:39 80.15 80.16 80.14 80.15 5.6K
14:40 80.15 80.15 80.12 80.15 18.2K
14:41 80.15 80.20 80.15 80.18 11.3K
14:42 80.19 80.21 80.18 80.21 8.8K
14:43 80.21 80.21 80.16 80.16 5.6K
14:44 80.16 80.19 80.16 80.19 1.4K
14:45 80.19 80.21 80.17 80.21 6.4K
14:46 80.22 80.24 80.22 80.24 6.3K
14:47 80.23 80.24 80.22 80.24 2.5K
14:48 80.26 80.26 80.21 80.22 3.0K
14:49 80.20 80.20 80.18 80.18 2.3K
14:50 80.17 80.17 80.14 80.14 4.3K
14:51 80.12 80.14 80.12 80.14 1.6K
14:52 80.13 80.13 80.06 80.08 14.7K
14:53 80.08 80.08 80.05 80.07 1.0K
14:54 80.02 80.05 80.02 80.04 14.3K
14:55 80.03 80.05 80.02 80.02 4.0K
14:56 80.00 80.01 79.91 79.91 8.4K
14:57 79.93 79.96 79.93 79.96 2.4K
14:58 79.97 79.97 79.94 79.95 4.3K
14:59 79.97 79.99 79.94 79.96 4.7K
15:00 79.97 79.98 79.96 79.98 3.9K
15:01 79.98 79.99 79.97 79.98 3.6K
15:02 79.96 79.96 79.92 79.93 7.8K
15:03 79.94 79.94 79.92 79.92 2.3K
15:04 79.91 79.94 79.91 79.91 2.2K
15:05 79.92 79.94 79.90 79.93 4.9K
15:06 79.96 79.96 79.93 79.93 4.4K
15:07 79.94 79.94 79.90 79.90 1.9K
15:08 79.90 79.90 79.88 79.88 2.8K
15:09 79.88 79.89 79.85 79.86 4.2K
15:10 79.84 79.86 79.84 79.86 2.8K
15:11 79.88 79.88 79.85 79.86 2.3K
15:12 79.86 79.87 79.84 79.84 7.8K
15:13 79.86 79.94 79.86 79.94 5.3K
15:14 79.92 79.93 79.92 79.93 3.6K
15:15 79.92 79.92 79.86 79.88 5.9K
15:16 79.88 79.88 79.83 79.83 3.3K
15:17 79.84 79.84 79.84 79.84 3.0K
15:18 79.85 79.85 79.82 79.83 3.4K
15:19 79.82 79.84 79.82 79.84 2.1K
15:20 79.84 79.84 79.83 79.84 3.7K
15:21 79.84 79.85 79.82 79.82 3.9K
15:22 79.83 79.84 79.83 79.84 1.9K
15:23 79.84 79.88 79.84 79.86 2.5K
15:24 79.86 79.88 79.83 79.83 8.7K
15:25 79.82 79.82 79.80 79.80 2.4K
15:26 79.79 79.79 79.75 79.77 6.6K
15:27 79.75 79.76 79.72 79.73 14.9K
15:28 79.72 79.72 79.65 79.65 13.4K
15:29 79.65 79.68 79.63 79.63 17.3K
15:30 79.64 79.74 79.64 79.74 27.1K
15:31 79.75 79.78 79.75 79.78 4.7K
15:32 79.79 79.81 79.76 79.76 16.9K
15:33 79.76 79.85 79.75 79.81 30.5K
15:34 79.81 79.82 79.76 79.76 16.7K
15:35 79.76 79.78 79.71 79.71 12.7K
15:36 79.71 79.72 79.70 79.72 22.5K
15:37 79.72 79.73 79.64 79.67 30.7K
15:38 79.68 79.72 79.68 79.68 17.1K
15:39 79.69 79.69 79.67 79.68 12.1K
15:40 79.68 79.69 79.64 79.66 15.8K
15:41 79.67 79.67 79.65 79.66 6.2K
15:42 79.65 79.66 79.65 79.66 8.7K
15:43 79.67 79.69 79.64 79.64 14.4K
15:44 79.63 79.70 79.63 79.68 34.0K
15:45 79.67 79.70 79.63 79.70 22.3K
15:46 79.70 79.70 79.67 79.69 9.0K
15:47 79.66 79.70 79.65 79.69 11.4K
15:48 79.69 79.70 79.68 79.68 15.7K
15:49 79.68 79.69 79.66 79.66 9.5K
15:50 79.67 79.74 79.67 79.68 29.9K
15:51 79.70 79.77 79.70 79.77 32.6K
15:52 79.77 79.78 79.72 79.73 26.4K
15:53 79.75 79.76 79.72 79.75 28.7K
15:54 79.75 79.81 79.75 79.79 60.8K
15:55 79.92 79.96 79.87 79.96 89.9K
15:56 79.96 80.05 79.93 80.05 55.4K
15:57 80.05 80.05 79.96 79.98 61.4K
15:58 80.03 80.06 80.02 80.05 93.9K
15:59 80.05 80.07 79.99 80.00 2,302.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar