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 79.51 79.76 79.51 79.75 39.6K
09:31 79.75 79.75 79.63 79.63 9.6K
09:32 79.59 79.67 79.42 79.42 19.4K
09:33 79.29 79.29 79.19 79.24 3.1K
09:34 79.24 79.50 79.23 79.50 6.4K
09:35 79.47 79.47 79.36 79.36 0.8K
09:36 79.33 79.44 79.33 79.44 1.6K
09:37 79.33 79.41 79.33 79.41 13.5K
09:38 79.41 79.41 79.07 79.07 9.1K
09:39 79.18 79.19 79.14 79.18 4.4K
09:40 79.14 79.17 79.14 79.17 5.2K
09:41 79.32 79.32 79.32 79.32 1.2K
09:42 79.26 79.27 79.19 79.19 6.6K
09:43 79.21 79.47 79.21 79.47 4.9K
09:44 79.46 79.46 79.26 79.26 11.7K
09:45 79.32 79.35 79.27 79.35 20.5K
09:46 79.30 79.30 79.30 79.30 0.8K
09:47 79.28 79.31 79.28 79.31 12.0K
09:48 79.32 79.36 79.31 79.36 12.1K
09:49 79.40 79.50 79.37 79.49 3.7K
09:50 79.46 79.46 79.39 79.41 4.9K
09:51 79.39 79.40 79.39 79.40 3.2K
09:52 79.35 79.40 79.35 79.37 6.7K
09:53 79.37 79.38 79.35 79.38 17.1K
09:54 79.38 79.38 79.32 79.34 3.6K
09:55 79.34 79.34 79.27 79.27 7.4K
09:56 79.22 79.22 79.22 79.22 2.7K
09:57 79.18 79.18 79.11 79.11 2.4K
09:58 79.16 79.18 79.16 79.18 2.4K
09:59 79.20 79.20 78.95 78.95 10.2K
10:00 79.02 79.08 78.82 78.88 23.4K
10:01 78.89 78.92 78.85 78.87 4.0K
10:02 78.86 78.89 78.82 78.85 10.8K
10:03 78.89 79.13 78.83 79.13 17.5K
10:04 79.06 79.06 79.02 79.05 10.2K
10:05 79.06 79.18 79.06 79.18 12.4K
10:06 79.18 79.32 79.18 79.32 38.2K
10:07 79.32 79.36 79.32 79.34 6.9K
10:08 79.36 79.38 79.30 79.36 12.2K
10:09 79.40 79.71 79.40 79.71 6.5K
10:10 79.69 79.79 79.69 79.79 3.0K
10:11 79.79 79.84 79.77 79.84 4.0K
10:12 79.68 79.91 79.67 79.91 13.2K
10:13 79.91 79.94 79.91 79.92 3.8K
10:14 79.95 79.98 79.88 79.88 9.9K
10:15 79.90 79.93 79.85 79.90 8.0K
10:16 79.93 79.96 79.82 79.82 21.5K
10:17 79.82 79.93 79.82 79.93 5.5K
10:18 79.88 79.95 79.88 79.94 3.4K
10:19 79.94 79.97 79.94 79.94 1.9K
10:20 79.90 80.06 79.90 80.06 12.9K
10:21 80.20 80.27 80.20 80.27 3.2K
10:22 80.19 80.29 80.19 80.28 9.2K
10:23 80.28 80.28 80.21 80.24 3.1K
10:24 80.13 80.32 80.13 80.32 2.6K
10:25 80.28 80.28 80.23 80.27 5.7K
10:26 80.27 80.28 80.21 80.21 8.8K
10:27 80.21 80.21 80.08 80.09 9.4K
10:28 80.17 80.17 80.13 80.14 1.5K
10:29 80.14 80.14 80.06 80.07 5.3K
10:30 80.11 80.18 80.10 80.13 4.4K
10:31 80.07 80.26 80.07 80.26 4.6K
10:32 80.26 80.28 80.21 80.28 3.3K
10:33 80.30 80.30 80.18 80.18 4.9K
10:34 80.09 80.12 80.08 80.12 6.5K
10:35 80.12 80.12 80.03 80.10 5.9K
10:36 80.02 80.02 79.90 79.90 8.2K
10:37 79.92 79.93 79.86 79.93 4.6K
10:38 79.93 79.93 79.88 79.88 2.4K
10:39 79.89 79.89 79.84 79.84 4.1K
10:40 79.86 79.86 79.84 79.84 3.9K
10:41 79.88 79.89 79.86 79.86 2.2K
10:42 79.89 79.89 79.85 79.89 1.0K
10:43 79.86 79.89 79.84 79.87 4.7K
10:44 79.86 79.87 79.83 79.86 11.3K
10:45 79.90 79.98 79.90 79.97 10.0K
10:46 79.93 79.95 79.91 79.95 2.9K
10:47 79.94 79.97 79.88 79.88 3.6K
10:48 79.86 79.89 79.86 79.89 4.2K
10:49 79.89 79.89 79.89 79.89 5.0K
10:50 79.81 79.91 79.81 79.86 9.5K
10:51 79.87 79.87 79.64 79.64 11.8K
10:52 79.62 79.62 79.62 79.62 0.5K
10:53 79.60 79.67 79.58 79.67 14.4K
10:54 79.65 79.67 79.64 79.64 3.5K
10:55 79.63 79.66 79.60 79.60 6.7K
10:56 79.60 79.62 79.57 79.57 3.0K
10:57 79.56 79.58 79.56 79.57 5.0K
10:58 79.58 79.58 79.57 79.57 3.0K
10:59 79.56 79.57 79.53 79.53 3.1K
11:00 79.55 79.60 79.55 79.57 5.9K
11:01 79.56 79.64 79.56 79.64 10.0K
11:02 79.64 79.65 79.61 79.65 9.4K
11:03 79.68 79.71 79.66 79.66 8.9K
11:04 79.65 79.65 79.61 79.62 2.8K
11:05 79.62 79.64 79.62 79.64 0.4K
11:06 79.65 79.71 79.65 79.68 8.6K
11:07 79.68 79.71 79.68 79.68 3.4K
11:08 79.65 79.68 79.65 79.68 2.4K
11:09 79.66 79.66 79.63 79.64 9.0K
11:10 79.64 79.64 79.64 79.64 2.2K
11:11 79.65 79.69 79.65 79.69 11.0K
11:12 79.67 79.67 79.61 79.61 3.6K
11:13 79.62 79.64 79.62 79.62 4.0K
11:14 79.64 79.67 79.56 79.56 5.9K
11:15 79.56 79.57 79.55 79.56 1.3K
11:16 79.58 79.58 79.56 79.56 2.8K
11:17 79.53 79.53 79.50 79.50 6.9K
11:18 79.46 79.46 79.44 79.44 3.9K
11:19 79.43 79.50 79.43 79.44 12.8K
11:20 79.44 79.44 79.41 79.41 1.8K
11:21 79.41 79.42 79.39 79.39 11.1K
11:22 79.40 79.40 79.37 79.37 4.3K
11:23 79.36 79.36 79.32 79.34 4.6K
11:24 79.34 79.39 79.33 79.39 7.2K
11:25 79.36 79.36 79.25 79.29 5.1K
11:26 79.28 79.28 79.24 79.24 2.9K
11:27 79.23 79.23 79.20 79.23 2.5K
11:28 79.22 79.22 79.17 79.19 8.7K
11:29 79.19 79.19 79.11 79.14 28.1K
11:30 79.13 79.15 79.12 79.15 11.9K
11:31 79.15 79.24 79.13 79.24 8.6K
11:32 79.22 79.22 79.22 79.22 1.0K
11:33 79.17 79.17 79.08 79.08 10.0K
11:34 79.06 79.08 79.05 79.08 5.1K
11:35 79.09 79.09 79.05 79.06 5.2K
11:36 79.05 79.05 79.02 79.05 3.5K
11:37 79.02 79.06 79.02 79.04 3.4K
11:38 79.05 79.05 79.05 79.05 2.4K
11:39 79.08 79.10 78.99 78.99 4.8K
11:40 78.97 78.97 78.91 78.93 2.9K
11:41 78.92 78.92 78.81 78.81 3.3K
11:42 78.83 78.90 78.83 78.88 8.6K
11:43 78.89 78.92 78.89 78.89 2.5K
11:44 78.88 78.89 78.83 78.86 6.9K
11:45 78.84 78.85 78.82 78.84 3.1K
11:46 78.85 78.86 78.83 78.83 2.5K
11:47 78.80 78.84 78.80 78.83 8.2K
11:48 78.85 78.88 78.83 78.83 6.4K
11:49 78.83 78.99 78.83 78.98 29.8K
11:50 78.93 78.95 78.92 78.95 4.3K
11:51 78.96 78.97 78.92 78.97 6.5K
11:52 78.96 78.96 78.87 78.87 5.2K
11:53 78.87 78.92 78.87 78.87 5.4K
11:54 78.86 78.86 78.83 78.85 11.3K
11:55 78.82 78.92 78.82 78.92 8.5K
11:56 78.92 78.96 78.87 78.87 8.1K
11:57 78.86 78.89 78.86 78.89 2.7K
11:58 78.89 78.89 78.83 78.83 8.5K
11:59 78.83 78.83 78.80 78.80 11.2K
12:00 78.78 78.79 78.74 78.75 5.3K
12:01 78.75 78.75 78.71 78.73 9.3K
12:02 78.72 78.72 78.69 78.72 7.6K
12:03 78.71 78.78 78.68 78.78 18.5K
12:04 78.78 78.78 78.75 78.78 6.8K
12:05 78.77 78.77 78.77 78.77 2.8K
12:06 78.79 78.94 78.79 78.89 9.9K
12:07 78.93 78.95 78.90 78.94 4.8K
12:08 78.93 78.93 78.91 78.91 3.4K
12:09 78.91 78.91 78.81 78.81 11.8K
12:10 78.84 78.84 78.78 78.78 11.1K
12:11 78.81 78.83 78.78 78.83 8.8K
12:12 78.81 78.85 78.76 78.85 12.5K
12:13 78.85 78.85 78.79 78.81 6.6K
12:14 78.81 78.84 78.80 78.83 4.2K
12:15 78.81 78.85 78.79 78.85 5.8K
12:16 78.87 78.93 78.86 78.93 4.5K
12:17 78.93 78.93 78.84 78.84 6.1K
12:18 78.81 78.84 78.79 78.84 4.6K
12:19 78.84 78.84 78.75 78.75 5.0K
12:20 78.76 78.78 78.76 78.77 3.2K
12:21 78.69 78.70 78.69 78.70 2.4K
12:22 78.68 78.68 78.67 78.67 6.3K
12:23 78.65 78.65 78.62 78.65 10.0K
12:24 78.63 78.63 78.54 78.56 14.5K
12:25 78.49 78.50 78.41 78.41 10.4K
12:26 78.40 78.40 78.33 78.33 6.3K
12:27 78.30 78.33 78.29 78.29 12.8K
12:28 78.26 78.28 78.22 78.26 9.8K
12:29 78.25 78.27 78.23 78.23 3.0K
12:30 78.22 78.29 78.20 78.29 13.0K
12:31 78.29 78.29 78.22 78.22 4.0K
12:32 78.20 78.22 78.20 78.21 5.4K
12:33 78.21 78.22 78.13 78.14 53.1K
12:34 78.14 78.14 78.00 78.03 170.6K
12:35 78.03 78.03 77.92 78.03 10.2K
12:36 78.04 78.04 77.96 77.96 14.2K
12:37 77.92 78.00 77.81 78.00 13.3K
12:38 77.93 78.00 77.93 77.95 9.2K
12:39 77.99 78.03 77.98 78.00 11.4K
12:40 78.00 78.05 77.98 78.02 14.6K
12:41 78.19 78.31 78.19 78.29 4.1K
12:42 78.27 78.41 78.27 78.41 5.5K
12:43 78.44 78.44 78.42 78.42 2.5K
12:44 78.43 78.43 78.36 78.38 3.2K
12:45 78.41 78.52 78.41 78.52 4.5K
12:46 78.49 78.52 78.49 78.49 2.9K
12:47 78.50 78.50 78.39 78.43 5.3K
12:48 78.40 78.40 78.33 78.36 5.2K
12:49 78.35 78.45 78.35 78.45 4.1K
12:50 78.41 78.50 78.41 78.47 2.6K
12:51 78.47 78.50 78.46 78.50 5.6K
12:52 78.48 78.51 78.46 78.51 4.1K
12:53 78.51 78.60 78.51 78.57 7.0K
12:54 78.56 78.62 78.56 78.58 4.8K
12:55 78.55 78.55 78.52 78.52 3.7K
12:56 78.49 78.59 78.49 78.59 4.5K
12:57 78.60 78.60 78.51 78.56 4.3K
12:58 78.59 78.60 78.57 78.59 4.0K
12:59 78.61 78.61 78.55 78.57 2.8K
13:00 78.54 78.58 78.54 78.58 2.1K
13:01 78.58 78.69 78.58 78.61 6.2K
13:02 78.64 78.67 78.60 78.67 3.0K
13:03 78.67 78.67 78.63 78.67 4.6K
13:04 78.73 78.78 78.73 78.74 4.1K
13:05 78.75 78.75 78.65 78.68 9.6K
13:06 78.67 78.67 78.58 78.58 3.2K
13:07 78.62 78.62 78.62 78.62 1.9K
13:08 78.70 78.70 78.68 78.69 2.1K
13:09 78.72 78.73 78.70 78.70 2.8K
13:10 78.71 78.72 78.71 78.72 2.3K
13:11 78.77 78.81 78.77 78.80 3.7K
13:12 78.82 78.86 78.75 78.86 59.0K
13:13 78.87 78.90 78.85 78.90 15.4K
13:14 78.93 79.00 78.93 79.00 11.6K
13:15 79.02 79.02 78.98 79.02 5.8K
13:16 78.99 79.03 78.99 79.01 7.8K
13:17 79.04 79.05 79.02 79.03 4.1K
13:18 79.00 79.00 79.00 79.00 2.4K
13:19 79.05 79.10 79.05 79.10 1.1K
13:20 79.07 79.07 79.07 79.07 1.4K
13:21 79.06 79.15 79.06 79.12 3.1K
13:22 79.19 79.21 79.17 79.21 2.6K
13:23 79.21 79.22 79.20 79.22 11.5K
13:24 79.21 79.30 79.21 79.29 3.9K
13:25 79.29 79.29 79.18 79.19 9.2K
13:26 79.23 79.28 79.23 79.28 2.5K
13:27 79.30 79.35 79.30 79.35 1.3K
13:28 79.35 79.37 79.31 79.37 9.0K
13:29 79.38 79.38 79.33 79.33 3.8K
13:30 79.37 79.40 79.37 79.38 90.4K
13:31 79.38 79.41 79.35 79.35 22.0K
13:32 79.41 79.41 79.40 79.40 2.3K
13:33 79.42 79.47 79.41 79.47 2.1K
13:34 79.47 79.47 79.47 79.47 2.1K
13:35 79.45 79.50 79.45 79.50 3.9K
13:36 79.51 79.62 79.51 79.62 4.0K
13:37 79.62 79.70 79.60 79.69 6.1K
13:38 79.66 79.70 79.66 79.68 3.2K
13:39 79.70 79.77 79.70 79.74 7.3K
13:40 79.72 79.73 79.68 79.68 5.5K
13:41 79.67 79.73 79.67 79.73 2.6K
13:42 79.73 79.73 79.68 79.71 2.0K
13:43 79.77 79.89 79.77 79.89 8.1K
13:44 79.93 79.95 79.93 79.95 8.2K
13:45 79.93 79.93 79.91 79.93 7.1K
13:46 79.96 79.96 79.96 79.96 0.9K
13:47 79.99 80.00 79.96 79.97 4.0K
13:48 79.97 79.97 79.97 79.97 1.9K
13:49 79.96 79.96 79.92 79.92 3.6K
13:50 79.89 79.91 79.89 79.91 5.3K
13:51 79.89 79.92 79.89 79.92 2.5K
13:52 79.92 80.00 79.92 80.00 8.8K
13:53 79.98 79.98 79.93 79.97 8.2K
13:54 79.95 79.95 79.91 79.91 34.8K
13:55 79.96 80.06 79.96 80.06 22.5K
13:56 80.08 80.11 80.07 80.09 53.1K
13:57 80.12 80.17 80.11 80.16 17.9K
13:58 80.14 80.14 80.08 80.08 17.8K
13:59 80.07 80.20 80.07 80.19 12.3K
14:00 80.20 80.21 80.20 80.21 2.5K
14:01 80.25 80.25 80.25 80.25 2.4K
14:02 80.26 80.26 80.24 80.24 2.4K
14:03 80.15 80.15 80.04 80.04 8.5K
14:04 80.07 80.08 80.07 80.07 11.0K
14:05 80.08 80.08 80.01 80.05 7.5K
14:06 80.05 80.11 80.05 80.11 2.9K
14:07 80.07 80.07 80.01 80.05 4.7K
14:08 80.05 80.06 80.05 80.06 0.6K
14:09 80.02 80.07 80.01 80.01 4.2K
14:10 80.02 80.13 80.02 80.13 21.5K
14:11 80.13 80.13 80.09 80.09 1.9K
14:12 80.09 80.14 80.09 80.14 2.3K
14:13 80.15 80.15 80.15 80.15 0.5K
14:14 80.18 80.18 80.09 80.08 9.1K
14:15 80.06 80.08 80.06 80.06 2.7K
14:16 80.08 80.10 80.00 80.02 25.7K
14:17 80.00 80.02 80.00 80.02 15.0K
14:18 80.02 80.02 80.00 80.02 6.1K
14:19 80.02 80.04 80.02 80.04 10.6K
14:20 80.06 80.06 80.05 80.06 6.4K
14:21 80.06 80.06 80.02 80.05 70.3K
14:22 80.04 80.05 80.00 80.01 20.7K
14:23 80.01 80.02 80.00 80.02 8.3K
14:24 80.02 80.03 80.02 80.03 4.7K
14:25 80.03 80.08 80.03 80.08 9.1K
14:26 80.08 80.14 80.07 80.14 4.2K
14:27 80.15 80.19 80.12 80.12 5.6K
14:28 80.14 80.14 80.11 80.14 2.7K
14:29 80.17 80.17 80.15 80.16 2.1K
14:30 80.11 80.13 80.10 80.13 6.8K
14:31 80.13 80.13 80.05 80.05 13.5K
14:32 80.05 80.05 80.00 80.00 114.5K
14:33 80.00 80.03 79.99 79.99 38.3K
14:34 80.01 80.02 79.91 79.98 26.4K
14:35 79.98 80.00 79.93 79.98 11.5K
14:36 79.99 80.00 79.90 79.90 15.0K
14:37 79.94 79.94 79.85 79.85 2.2K
14:38 79.86 79.86 79.81 79.81 5.3K
14:39 79.81 79.81 79.76 79.76 2.3K
14:40 79.75 79.83 79.75 79.83 3.4K
14:41 79.82 79.82 79.79 79.80 3.7K
14:42 79.80 79.80 79.75 79.79 4.4K
14:43 79.79 79.81 79.79 79.80 3.8K
14:44 79.80 79.88 79.73 79.73 41.7K
14:45 79.73 79.73 79.68 79.70 3.1K
14:46 79.66 79.66 79.59 79.59 18.4K
14:47 79.58 79.58 79.54 79.55 1.2K
14:48 79.50 79.50 79.44 79.45 4.6K
14:49 79.45 79.47 79.43 79.43 3.7K
14:50 79.43 79.43 79.36 79.36 3.5K
14:51 79.37 79.37 79.27 79.27 14.7K
14:52 79.27 79.32 79.23 79.32 116.5K
14:53 79.31 79.42 79.30 79.42 33.6K
14:54 79.42 79.44 79.40 79.44 5.4K
14:55 79.46 79.47 79.40 79.41 5.9K
14:56 79.41 79.46 79.41 79.44 4.7K
14:57 79.44 79.46 79.44 79.44 3.5K
14:58 79.46 79.46 79.41 79.42 5.9K
14:59 79.42 79.50 79.42 79.50 4.0K
15:00 79.54 79.59 79.52 79.59 4.4K
15:01 79.62 79.69 79.62 79.69 5.3K
15:02 79.69 79.69 79.61 79.62 9.8K
15:03 79.62 79.62 79.58 79.60 4.1K
15:04 79.64 79.64 79.59 79.64 6.1K
15:05 79.61 79.61 79.57 79.58 4.7K
15:06 79.59 79.62 79.47 79.47 22.2K
15:07 79.47 79.50 79.44 79.50 7.3K
15:08 79.50 79.50 79.46 79.46 7.5K
15:09 79.50 79.58 79.48 79.56 42.9K
15:10 79.55 79.55 79.54 79.54 12.0K
15:11 79.60 79.61 79.60 79.61 1.6K
15:12 79.62 79.63 79.61 79.61 4.4K
15:13 79.63 79.64 79.60 79.61 7.2K
15:14 79.59 79.63 79.59 79.61 3.1K
15:15 79.63 79.66 79.61 79.61 4.6K
15:16 79.62 79.64 79.60 79.64 3.9K
15:17 79.65 79.65 79.54 79.54 6.2K
15:18 79.52 79.64 79.52 79.64 28.1K
15:19 79.61 79.65 79.61 79.63 49.8K
15:20 79.63 79.72 79.63 79.71 4.9K
15:21 79.71 79.71 79.69 79.69 6.6K
15:22 79.70 79.71 79.64 79.64 6.9K
15:23 79.64 79.65 79.58 79.61 65.4K
15:24 79.66 79.66 79.60 79.60 5.2K
15:25 79.58 79.59 79.55 79.59 4.9K
15:26 79.61 79.62 79.61 79.62 3.2K
15:27 79.64 79.64 79.55 79.56 8.3K
15:28 79.55 79.56 79.52 79.55 4.2K
15:29 79.54 79.56 79.54 79.55 5.7K
15:30 79.54 79.58 79.53 79.58 8.0K
15:31 79.58 79.59 79.58 79.58 4.3K
15:32 79.59 79.62 79.59 79.58 4.2K
15:33 79.57 79.61 79.57 79.59 2.9K
15:34 79.59 79.60 79.56 79.57 9.1K
15:35 79.55 79.58 79.55 79.57 4.8K
15:36 79.57 79.57 79.51 79.51 9.8K
15:37 79.50 79.50 79.47 79.49 8.8K
15:38 79.46 79.46 79.42 79.43 4.4K
15:39 79.46 79.54 79.46 79.54 7.0K
15:40 79.51 79.51 79.38 79.40 12.0K
15:41 79.37 79.38 79.33 79.34 11.6K
15:42 79.33 79.35 79.32 79.32 13.8K
15:43 79.32 79.32 79.30 79.30 11.5K
15:44 79.29 79.35 79.29 79.30 11.9K
15:45 79.32 79.32 79.30 79.31 12.5K
15:46 79.30 79.30 79.27 79.29 12.2K
15:47 79.28 79.34 79.28 79.34 10.6K
15:48 79.35 79.40 79.35 79.39 12.0K
15:49 79.41 79.45 79.41 79.42 9.7K
15:50 79.44 79.48 79.41 79.45 36.9K
15:51 79.45 79.55 79.45 79.54 32.1K
15:52 79.58 79.61 79.57 79.57 34.3K
15:53 79.57 79.61 79.53 79.59 35.7K
15:54 79.62 79.75 79.62 79.66 59.3K
15:55 79.64 79.76 79.64 79.76 63.1K
15:56 79.77 79.77 79.67 79.75 65.8K
15:57 79.75 79.79 79.72 79.79 42.2K
15:58 79.82 79.84 79.81 79.81 108.0K
15:59 79.81 79.84 79.78 79.84 1,589.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar