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 80.31 80.83 80.31 80.75 38.0K
09:31 80.75 80.75 80.57 80.74 7.6K
09:32 80.74 80.74 80.23 80.23 5.1K
09:33 80.24 80.24 79.66 79.66 2.7K
09:34 79.67 79.92 79.40 79.76 1.9K
09:35 79.94 80.16 79.77 80.16 8.8K
09:36 80.25 80.31 79.99 80.01 14.0K
09:37 80.13 80.33 80.13 80.18 2.1K
09:38 80.12 80.12 80.06 80.11 2.1K
09:39 80.11 80.14 79.96 80.10 4.2K
09:40 80.10 80.25 80.10 80.17 4.1K
09:41 80.18 80.27 80.18 80.18 4.4K
09:42 80.07 80.07 79.96 79.97 2.5K
09:43 79.97 79.97 79.97 79.97 2.2K
09:44 79.97 79.97 79.76 79.76 2.4K
09:45 79.73 79.84 79.73 79.84 1.0K
09:46 79.84 80.31 79.84 80.22 14.8K
09:47 80.07 80.29 80.07 80.22 1.2K
09:48 80.38 80.38 80.30 80.31 7.3K
09:49 80.24 80.24 80.02 80.02 5.1K
09:50 80.02 80.02 79.89 79.97 5.8K
09:51 80.05 80.08 80.03 80.03 3.9K
09:52 80.02 80.02 80.01 80.01 2.5K
09:53 80.05 80.14 80.05 80.14 2.6K
09:54 80.13 80.13 80.07 80.12 1.6K
09:55 80.11 80.13 80.07 80.12 3.4K
09:56 80.12 80.12 80.02 80.02 9.5K
09:57 79.99 79.99 79.91 79.95 5.1K
09:58 79.94 79.94 79.94 79.94 3.7K
09:59 80.02 80.02 80.02 80.02 0.3K
10:00 80.01 80.21 79.97 80.17 7.8K
10:01 80.23 80.26 80.21 80.24 3.6K
10:02 80.14 80.17 80.14 80.17 10.9K
10:03 80.16 80.25 80.15 80.25 6.0K
10:04 80.33 80.33 80.25 80.26 7.5K
10:05 80.26 80.30 80.22 80.22 4.6K
10:06 80.24 80.28 80.24 80.28 3.1K
10:07 80.24 80.30 80.24 80.30 3.2K
10:08 80.31 80.32 80.21 80.21 10.4K
10:09 80.21 80.24 80.21 80.21 11.3K
10:10 80.26 80.45 80.26 80.45 7.2K
10:11 80.45 80.64 80.45 80.64 10.6K
10:12 80.62 80.63 80.55 80.63 18.3K
10:13 80.59 80.61 80.59 80.58 3.3K
10:14 80.60 80.61 80.60 80.61 3.7K
10:15 80.58 80.60 80.46 80.49 9.5K
10:16 80.43 80.47 80.40 80.42 8.0K
10:17 80.44 80.45 80.43 80.45 8.5K
10:18 80.49 80.60 80.49 80.60 3.1K
10:19 80.65 80.65 80.59 80.60 2.1K
10:20 80.60 80.65 80.60 80.65 3.2K
10:21 80.60 80.69 80.60 80.69 8.8K
10:22 80.65 80.68 80.65 80.68 0.8K
10:23 80.66 80.68 80.53 80.56 20.6K
10:24 80.57 80.66 80.54 80.60 2.5K
10:25 80.60 80.75 80.60 80.72 20.3K
10:26 80.70 80.73 80.70 80.73 4.2K
10:27 80.71 80.71 80.70 80.70 2.0K
10:28 80.69 80.69 80.63 80.68 8.7K
10:29 80.67 80.67 80.67 80.67 1.0K
10:30 80.68 80.68 80.68 80.68 2.5K
10:31 80.69 80.75 80.69 80.73 8.4K
10:32 80.73 80.73 80.67 80.68 4.7K
10:33 80.68 80.68 80.68 80.68 1.6K
10:34 80.69 80.73 80.69 80.72 1.8K
10:35 80.73 80.78 80.73 80.78 4.2K
10:36 80.77 80.80 80.72 80.72 8.1K
10:37 80.71 80.71 80.68 80.69 7.9K
10:38 80.69 80.70 80.69 80.70 0.8K
10:39 80.71 80.76 80.71 80.72 2.3K
10:40 80.74 80.74 80.70 80.71 4.8K
10:41 80.76 80.76 80.76 80.76 0.9K
10:42 80.82 80.94 80.82 80.94 3.8K
10:43 80.89 80.94 80.87 80.87 7.2K
10:44 80.83 80.86 80.82 80.82 2.7K
10:45 80.86 80.86 80.80 80.80 3.2K
10:46 80.83 80.83 80.81 80.82 3.2K
10:47 80.79 80.79 80.72 80.72 4.5K
10:48 80.78 80.78 80.75 80.76 2.9K
10:49 80.80 80.80 80.75 80.75 2.4K
10:50 80.82 80.82 80.71 80.71 3.7K
10:51 80.71 80.73 80.71 80.72 2.0K
10:52 80.72 80.76 80.70 80.76 1.2K
10:53 80.73 80.80 80.73 80.80 3.0K
10:54 80.77 80.77 80.77 80.77 3.0K
10:55 80.78 80.78 80.78 80.78 1.9K
10:56 80.81 80.81 80.78 80.80 10.8K
10:57 80.79 80.79 80.73 80.73 5.3K
10:58 80.73 80.73 80.71 80.71 1.8K
10:59 80.74 80.74 80.62 80.67 15.4K
11:00 80.71 80.71 80.68 80.68 3.8K
11:01 80.63 80.63 80.57 80.57 2.4K
11:02 80.62 80.63 80.60 80.63 3.6K
11:03 80.63 80.63 80.61 80.62 1.5K
11:04 80.66 80.66 80.58 80.58 3.8K
11:05 80.59 80.59 80.51 80.51 5.0K
11:06 80.46 80.46 80.36 80.37 4.2K
11:07 80.39 80.49 80.39 80.49 16.6K
11:08 80.54 80.54 80.50 80.53 15.3K
11:09 80.51 80.52 80.50 80.52 2.7K
11:10 80.50 80.53 80.50 80.51 3.7K
11:11 80.56 80.56 80.51 80.52 12.0K
11:12 80.53 80.53 80.53 80.53 3.4K
11:13 80.53 80.53 80.53 80.53 0.6K
11:14 80.54 80.57 80.54 80.56 5.5K
11:15 80.54 80.59 80.54 80.55 12.3K
11:16 80.56 80.56 80.50 80.50 2.7K
11:17 80.52 80.52 80.41 80.41 21.6K
11:18 80.41 80.47 80.40 80.47 7.0K
11:19 80.49 80.49 80.49 80.49 1.1K
11:20 80.54 80.54 80.54 80.54 1.1K
11:21 80.57 80.57 80.54 80.55 3.5K
11:22 80.57 80.57 80.57 80.57 0.5K
11:23 80.54 80.56 80.46 80.46 15.4K
11:24 80.51 80.51 80.49 80.49 2.9K
11:25 80.48 80.49 80.48 80.49 1.2K
11:26 80.51 80.56 80.51 80.52 12.9K
11:27 80.52 80.52 80.49 80.51 21.6K
11:28 80.52 80.56 80.49 80.56 24.1K
11:29 80.56 80.62 80.56 80.62 4.1K
11:30 80.68 80.70 80.67 80.70 7.9K
11:31 80.71 80.77 80.71 80.75 5.2K
11:32 80.78 80.80 80.75 80.78 6.8K
11:33 80.79 80.88 80.79 80.88 2.2K
11:34 80.86 80.88 80.86 80.86 4.8K
11:35 80.83 80.83 80.81 80.81 2.3K
11:36 80.86 80.95 80.86 80.95 7.1K
11:37 80.96 80.96 80.89 80.89 6.3K
11:38 80.90 80.90 80.90 80.90 1.4K
11:39 80.92 80.92 80.90 80.90 5.5K
11:40 80.96 80.96 80.93 80.93 1.8K
11:41 80.96 80.96 80.93 80.94 2.8K
11:42 80.95 80.95 80.94 80.94 2.8K
11:43 80.94 80.95 80.94 80.95 1.8K
11:44 80.96 80.96 80.93 80.93 5.1K
11:45 80.93 80.93 80.92 80.92 4.7K
11:46 80.95 80.95 80.84 80.83 7.5K
11:47 80.84 80.84 80.83 80.83 1.4K
11:48 80.86 80.88 80.86 80.88 0.7K
11:49 80.94 80.98 80.94 80.96 7.2K
11:51 80.93 80.94 80.86 80.86 4.0K
11:52 80.84 80.86 80.84 80.86 5.4K
11:53 80.89 81.00 80.89 80.96 24.2K
11:54 81.14 81.68 81.14 81.36 162.1K
11:55 81.39 81.60 81.16 81.52 55.8K
11:56 81.60 81.94 81.54 81.91 51.0K
11:57 82.08 83.71 82.02 83.11 251.5K
11:58 83.17 83.39 82.84 82.96 138.9K
11:59 82.86 83.38 82.77 82.89 131.8K
12:00 82.89 83.92 82.85 83.77 164.8K
12:01 83.97 84.78 83.80 84.33 185.7K
12:02 84.16 84.84 83.63 84.50 121.1K
12:03 84.42 84.90 84.39 84.53 100.5K
12:04 84.63 85.00 84.58 84.85 62.1K
12:05 84.83 85.12 84.83 85.03 62.5K
12:06 85.18 85.32 84.34 84.44 176.2K
12:07 84.49 84.69 84.47 84.69 42.3K
12:08 84.88 85.50 84.88 85.05 203.8K
12:09 85.20 85.21 84.84 84.99 124.7K
12:10 84.89 85.12 84.70 85.00 154.1K
12:11 84.97 85.11 84.68 85.07 175.6K
12:12 85.06 85.48 84.99 85.36 76.2K
12:13 85.31 85.31 84.39 84.48 36.2K
12:14 84.35 84.89 84.20 84.73 60.4K
12:15 84.72 84.72 84.04 84.04 76.8K
12:16 84.04 84.36 84.04 84.36 66.6K
12:17 84.48 84.95 84.48 84.95 28.6K
12:18 84.96 85.33 84.92 85.33 50.1K
12:19 85.26 85.39 84.90 84.95 82.1K
12:20 85.00 85.14 84.65 84.72 50.0K
12:21 84.76 84.76 84.19 84.29 21.7K
12:22 84.27 84.38 83.85 83.93 33.7K
12:23 83.93 83.99 83.50 83.98 51.3K
12:24 83.82 84.05 83.82 83.96 23.8K
12:25 83.92 84.06 83.89 84.06 56.6K
12:26 83.93 84.37 83.93 84.31 35.2K
12:27 84.44 84.48 84.24 84.33 32.1K
12:28 84.56 84.59 84.42 84.44 16.3K
12:29 84.44 84.50 84.21 84.43 36.0K
12:30 84.49 84.58 84.37 84.58 19.7K
12:31 84.54 84.75 84.48 84.57 18.5K
12:32 84.55 84.55 84.36 84.36 13.0K
12:33 84.56 84.56 84.36 84.40 11.4K
12:34 84.34 84.52 84.34 84.40 13.9K
12:35 84.49 84.60 84.49 84.59 14.1K
12:36 84.64 84.64 84.34 84.39 6.3K
12:37 84.33 84.33 84.09 84.17 16.5K
12:38 84.24 84.24 84.12 84.18 7.3K
12:39 84.18 84.18 84.07 84.12 9.1K
12:40 84.10 84.11 84.10 84.11 7.7K
12:41 84.11 84.11 84.09 84.11 8.3K
12:42 84.16 84.30 84.12 84.26 11.0K
12:43 84.25 84.25 84.25 84.25 2.9K
12:44 84.31 84.34 84.28 84.28 9.7K
12:45 84.32 84.41 84.30 84.30 7.2K
12:46 84.29 84.29 84.20 84.20 6.4K
12:47 84.25 84.25 84.03 84.03 7.7K
12:48 84.02 84.03 83.96 84.03 9.8K
12:49 84.03 84.07 83.90 83.96 11.5K
12:50 83.94 83.94 83.90 83.91 4.7K
12:51 83.91 83.97 83.87 83.92 5.0K
12:52 83.92 84.01 83.92 84.01 6.7K
12:53 83.96 83.99 83.76 83.76 18.1K
12:54 83.70 83.90 83.67 83.90 8.5K
12:55 83.81 83.87 83.73 83.73 2.1K
12:56 83.81 83.95 83.80 83.95 17.0K
12:57 83.98 83.98 83.90 83.90 8.1K
12:58 83.94 83.96 83.87 83.87 6.5K
12:59 83.87 83.87 83.80 83.86 1.7K
13:00 83.86 84.12 83.85 84.12 13.5K
13:01 84.20 84.46 84.20 84.46 11.8K
13:02 84.46 84.56 84.39 84.56 11.8K
13:03 84.55 84.64 84.51 84.52 14.3K
13:04 84.58 84.63 84.40 84.55 13.9K
13:05 84.56 84.73 84.51 84.73 22.3K
13:06 84.73 84.80 84.68 84.70 12.8K
13:07 84.71 85.18 84.67 85.18 40.9K
13:08 85.11 85.27 85.03 85.03 31.7K
13:09 84.93 84.99 84.73 84.73 7.6K
13:10 84.78 84.81 84.58 84.62 9.9K
13:11 84.67 84.81 84.65 84.81 23.3K
13:12 84.81 84.81 84.69 84.79 37.5K
13:13 84.77 84.78 84.66 84.78 18.3K
13:14 84.83 84.90 84.80 84.80 10.5K
13:15 84.80 84.93 84.80 84.93 9.9K
13:16 84.93 84.93 84.70 84.71 15.1K
13:17 84.79 84.90 84.79 84.90 8.1K
13:18 84.88 84.94 84.88 84.91 10.0K
13:19 84.91 85.01 84.90 84.98 6.1K
13:20 85.01 85.11 85.01 85.10 13.9K
13:21 85.10 85.12 84.97 84.97 16.9K
13:22 84.96 84.96 84.93 84.93 2.1K
13:23 84.98 85.06 84.98 85.06 12.3K
13:24 85.05 85.15 85.05 85.15 5.8K
13:25 85.21 85.21 85.14 85.16 8.6K
13:26 85.16 85.16 84.95 85.02 8.3K
13:27 85.02 85.09 84.99 85.09 26.3K
13:28 85.08 85.27 85.08 85.27 25.4K
13:29 85.27 85.28 85.22 85.23 5.5K
13:30 85.22 85.30 85.21 85.30 16.2K
13:31 85.32 85.53 85.32 85.53 13.1K
13:32 85.49 85.53 85.45 85.48 19.4K
13:33 85.48 85.56 85.48 85.56 16.2K
13:34 85.60 85.60 85.50 85.51 10.8K
13:35 85.52 85.52 85.41 85.48 58.4K
13:36 85.49 85.57 85.49 85.51 24.7K
13:37 85.54 85.59 85.49 85.58 8.4K
13:38 85.57 85.67 85.56 85.67 14.6K
13:39 85.67 85.74 85.67 85.70 14.2K
13:40 85.68 85.70 85.59 85.64 25.5K
13:41 85.66 85.66 85.55 85.59 22.5K
13:42 85.59 85.61 85.58 85.58 13.8K
13:43 85.58 85.71 85.58 85.60 21.0K
13:44 85.59 85.65 85.55 85.60 14.4K
13:45 85.62 85.62 85.55 85.55 7.5K
13:46 85.55 85.86 85.54 85.83 38.5K
13:47 85.83 85.84 85.64 85.80 35.7K
13:48 85.80 85.82 85.80 85.82 3.9K
13:49 85.85 85.95 85.85 85.89 30.8K
13:50 85.90 86.09 85.90 86.05 23.3K
13:51 86.06 86.09 86.02 86.06 29.3K
13:52 86.05 86.05 85.66 85.73 70.3K
13:53 85.70 85.80 85.66 85.80 16.4K
13:54 85.79 85.89 85.79 85.89 10.9K
13:55 85.86 85.90 85.75 85.75 13.9K
13:56 85.74 85.90 85.74 85.85 15.6K
13:57 85.85 85.93 85.85 85.88 12.6K
13:58 85.84 86.04 85.84 85.98 32.5K
13:59 85.96 85.96 85.87 85.89 43.0K
14:00 85.89 86.09 85.86 86.08 19.9K
14:01 86.08 86.08 86.00 86.03 13.4K
14:02 86.06 86.21 86.04 86.21 13.6K
14:03 86.19 86.32 86.16 86.27 22.9K
14:04 86.27 86.30 86.14 86.16 28.0K
14:05 86.15 86.18 85.95 85.97 25.5K
14:06 85.97 85.98 85.92 85.93 9.9K
14:07 86.01 86.24 86.01 86.24 13.0K
14:08 86.23 86.29 86.22 86.25 19.9K
14:09 86.22 86.22 86.16 86.21 16.1K
14:10 86.24 86.29 86.21 86.29 10.2K
14:11 86.25 86.25 86.07 86.18 11.7K
14:12 86.15 86.23 86.10 86.20 12.6K
14:13 86.22 86.38 86.22 86.38 16.8K
14:14 86.38 86.39 86.33 86.39 10.7K
14:15 86.39 86.40 86.32 86.33 6.7K
14:16 86.30 86.36 86.26 86.36 30.4K
14:17 86.31 86.37 86.31 86.32 19.4K
14:18 86.32 86.38 86.30 86.37 12.3K
14:19 86.41 86.44 86.38 86.40 12.7K
14:20 86.39 86.42 86.38 86.40 11.2K
14:21 86.40 86.46 86.40 86.43 12.9K
14:22 86.43 86.59 86.43 86.57 12.3K
14:23 86.53 86.58 86.51 86.51 16.5K
14:24 86.51 86.55 86.50 86.53 14.4K
14:25 86.52 86.56 86.48 86.56 6.6K
14:26 86.56 86.56 86.47 86.50 14.5K
14:27 86.50 86.58 86.50 86.52 21.2K
14:28 86.52 86.52 86.35 86.35 82.1K
14:29 86.37 86.39 86.33 86.38 14.9K
14:30 86.37 86.42 86.37 86.40 29.5K
14:31 86.29 86.41 86.29 86.39 34.2K
14:32 86.39 86.48 86.39 86.48 8.2K
14:33 86.49 86.59 86.49 86.59 5.7K
14:34 86.63 86.63 86.57 86.62 8.0K
14:35 86.62 86.92 86.62 86.90 18.2K
14:36 86.90 87.13 86.90 87.01 34.5K
14:37 87.01 87.16 87.01 87.16 24.8K
14:38 87.21 87.25 87.14 87.14 34.4K
14:39 87.09 87.18 87.04 87.18 29.5K
14:40 87.20 87.20 87.08 87.08 17.6K
14:41 87.03 87.15 86.95 87.11 60.8K
14:42 87.04 87.16 87.03 87.14 23.3K
14:43 87.17 87.25 87.16 87.20 35.5K
14:44 87.20 87.30 87.19 87.29 14.7K
14:45 87.26 87.36 87.26 87.29 17.6K
14:46 87.32 87.36 87.27 87.33 36.1K
14:47 87.29 87.60 87.29 87.60 73.3K
14:48 87.66 87.66 87.55 87.56 41.6K
14:49 87.55 87.62 87.54 87.56 22.6K
14:50 87.65 87.92 87.65 87.84 47.6K
14:51 87.81 87.94 87.76 87.92 32.5K
14:52 87.92 87.95 87.87 87.93 22.2K
14:53 87.93 87.95 87.78 87.88 32.2K
14:54 87.87 87.92 87.82 87.91 46.3K
14:55 87.93 87.93 87.85 87.86 31.4K
14:56 87.90 87.95 87.88 87.95 25.3K
14:57 88.07 88.10 88.00 88.03 33.3K
14:58 88.09 88.15 88.01 88.01 22.3K
14:59 88.00 88.18 88.00 88.18 18.2K
15:00 88.14 88.25 88.06 88.23 18.7K
15:01 88.22 88.31 88.20 88.20 32.2K
15:02 88.26 88.26 88.00 88.05 42.9K
15:03 88.00 88.13 88.00 88.02 45.9K
15:04 88.00 88.09 87.97 88.06 59.7K
15:05 88.03 88.12 87.98 87.98 78.3K
15:06 88.02 88.02 87.86 87.88 23.6K
15:07 87.90 88.03 87.90 88.03 21.0K
15:08 88.01 88.03 87.99 88.00 7.6K
15:09 87.98 88.06 87.95 87.95 19.3K
15:10 87.95 87.99 87.95 87.96 9.9K
15:11 87.96 87.96 87.84 87.89 35.1K
15:12 87.89 87.92 87.89 87.91 19.6K
15:13 87.91 88.02 87.90 88.02 28.8K
15:14 88.02 88.04 87.99 87.99 22.9K
15:15 87.99 88.04 87.99 88.04 19.5K
15:16 88.02 88.06 87.96 87.97 16.1K
15:17 88.00 88.03 87.96 88.00 10.6K
15:18 88.01 88.01 87.80 87.80 16.8K
15:19 87.75 87.79 87.69 87.69 20.9K
15:20 87.69 87.71 87.56 87.56 17.7K
15:21 87.58 87.58 87.49 87.56 9.0K
15:22 87.56 87.71 87.53 87.71 13.8K
15:23 87.73 87.80 87.69 87.79 12.6K
15:24 87.81 87.81 87.71 87.71 12.8K
15:25 87.71 87.75 87.69 87.75 12.3K
15:26 87.72 87.72 87.59 87.61 12.9K
15:27 87.63 87.65 87.60 87.62 9.2K
15:28 87.64 87.66 87.62 87.62 16.3K
15:29 87.51 87.53 87.33 87.33 49.8K
15:30 87.31 87.33 87.10 87.28 32.2K
15:31 87.26 87.31 87.18 87.20 27.8K
15:32 87.18 87.34 87.18 87.28 20.2K
15:33 87.26 87.26 87.10 87.12 23.0K
15:34 87.12 87.12 87.00 87.05 14.7K
15:35 87.07 87.22 87.07 87.22 15.6K
15:36 87.30 87.36 87.30 87.31 16.6K
15:37 87.35 87.35 87.10 87.10 17.7K
15:38 87.15 87.25 87.15 87.20 17.5K
15:39 87.22 87.32 87.22 87.32 17.7K
15:40 87.34 87.37 87.34 87.37 23.8K
15:41 87.37 87.41 87.26 87.26 29.0K
15:42 87.26 87.26 87.17 87.26 31.4K
15:43 87.26 87.26 87.22 87.23 17.9K
15:44 87.22 87.38 87.19 87.32 41.3K
15:45 87.32 87.43 87.30 87.41 16.6K
15:46 87.45 87.57 87.45 87.56 24.2K
15:47 87.57 87.57 87.52 87.53 17.6K
15:48 87.55 87.75 87.53 87.75 48.5K
15:49 87.78 87.87 87.76 87.87 37.3K
15:50 87.81 88.04 87.75 87.96 87.5K
15:51 87.93 88.08 87.86 87.87 77.5K
15:52 87.87 87.87 87.62 87.74 33.7K
15:53 87.78 87.85 87.73 87.73 47.6K
15:54 87.74 87.74 87.47 87.47 55.1K
15:55 87.43 87.50 87.33 87.36 99.2K
15:56 87.32 87.50 87.32 87.50 98.7K
15:57 87.50 87.64 87.49 87.64 82.5K
15:58 87.63 87.64 87.58 87.58 85.7K
15:59 87.59 87.70 87.57 87.57 1,449.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar