DexCom Inc (DXCM)

DXCM
🏛️ Vereinigte Staaten →
66.44
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 84.95 85.06 84.95 84.99 33.3K
09:31 85.26 85.26 85.26 85.26 5.9K
09:32 85.01 85.31 85.01 85.29 6.5K
09:33 85.29 85.52 85.29 85.34 14.0K
09:34 85.26 85.26 85.05 85.05 23.5K
09:35 85.27 85.33 85.27 85.33 1.5K
09:36 85.18 85.32 85.17 85.32 2.4K
09:37 85.36 85.36 85.36 85.36 1.6K
09:38 85.33 85.42 85.33 85.42 3.5K
09:39 85.26 85.33 85.25 85.29 6.9K
09:40 85.35 85.96 85.35 85.96 9.8K
09:41 85.81 85.88 85.76 85.76 11.2K
09:42 85.82 85.95 85.79 85.86 19.9K
09:43 85.91 85.91 85.91 85.91 0.7K
09:44 85.86 85.90 85.79 85.90 1.1K
09:45 85.95 86.07 85.89 85.89 8.8K
09:46 85.93 85.93 85.84 85.84 2.3K
09:47 85.91 85.92 85.90 85.90 1.7K
09:48 85.81 85.85 85.81 85.85 1.9K
09:49 85.78 85.93 85.78 85.93 0.9K
09:50 85.92 85.98 85.91 85.98 1.8K
09:51 85.98 86.01 85.84 85.84 7.3K
09:52 85.80 85.86 85.80 85.86 2.9K
09:53 85.84 85.87 85.84 85.87 1.8K
09:54 85.85 85.85 85.85 85.85 2.7K
09:55 85.85 85.85 85.80 85.80 1.9K
09:56 85.85 85.87 85.85 85.87 0.9K
09:57 85.90 85.92 85.88 85.91 3.9K
09:58 85.92 85.99 85.92 85.96 4.0K
09:59 85.92 85.92 85.92 85.92 5.4K
10:00 85.86 85.86 85.78 85.85 5.2K
10:02 85.85 85.85 85.40 85.40 43.4K
10:03 85.46 85.46 85.38 85.38 1.6K
10:04 85.28 85.28 85.28 85.28 1.9K
10:05 85.24 85.24 85.24 85.24 3.8K
10:06 85.36 85.38 85.36 85.37 4.4K
10:07 85.35 85.54 85.35 85.54 3.5K
10:08 85.58 85.59 85.54 85.59 3.6K
10:09 85.55 85.56 85.49 85.55 3.1K
10:10 85.55 85.55 85.51 85.51 0.6K
10:11 85.53 85.53 85.47 85.49 3.4K
10:12 85.42 85.49 85.37 85.46 3.5K
10:13 85.46 85.52 85.46 85.52 2.9K
10:14 85.49 85.49 85.49 85.49 0.4K
10:15 85.53 85.53 85.47 85.47 1.9K
10:16 85.47 85.47 85.47 85.47 2.3K
10:17 85.47 85.47 85.34 85.34 3.2K
10:18 85.38 85.48 85.37 85.48 2.6K
10:19 85.41 85.52 85.40 85.46 3.3K
10:20 85.60 85.64 85.59 85.59 4.1K
10:21 85.56 85.60 85.55 85.55 2.6K
10:22 85.56 85.60 85.55 85.55 2.7K
10:23 85.60 85.60 85.54 85.54 4.0K
10:24 85.59 85.59 85.49 85.54 7.7K
10:25 85.51 85.52 85.46 85.46 1.5K
10:26 85.46 85.53 85.46 85.48 3.9K
10:27 85.50 85.51 85.45 85.51 5.6K
10:28 85.51 85.56 85.51 85.56 6.8K
10:29 85.47 85.52 85.47 85.52 2.1K
10:30 85.57 85.68 85.57 85.61 9.2K
10:31 85.58 85.75 85.58 85.71 2.5K
10:32 85.70 85.70 85.65 85.67 0.9K
10:33 85.75 85.75 85.59 85.59 11.0K
10:34 85.57 85.62 85.56 85.61 2.1K
10:35 85.61 85.61 85.60 85.60 1.2K
10:36 85.53 85.60 85.53 85.60 4.9K
10:37 85.67 85.67 85.55 85.55 4.0K
10:38 85.62 85.64 85.55 85.64 1.2K
10:39 85.67 85.71 85.67 85.71 4.0K
10:40 85.73 85.75 85.73 85.75 1.5K
10:41 85.65 85.65 85.59 85.59 1.2K
10:42 85.60 85.78 85.60 85.78 2.4K
10:43 85.69 85.76 85.67 85.67 5.0K
10:44 85.67 85.67 85.55 85.55 6.0K
10:45 85.66 85.66 85.55 85.61 4.2K
10:46 85.65 85.65 85.63 85.63 1.6K
10:47 85.63 85.65 85.58 85.60 2.9K
10:48 85.56 85.63 85.56 85.59 4.3K
10:49 85.63 85.74 85.63 85.74 4.8K
10:50 85.69 85.69 85.69 85.69 1.9K
10:51 85.65 85.65 85.61 85.61 1.3K
10:52 85.61 85.64 85.46 85.46 4.8K
10:53 85.46 85.52 85.46 85.52 4.5K
10:54 85.35 85.49 85.35 85.37 2.1K
10:55 85.43 85.46 85.36 85.46 4.3K
10:56 85.49 85.53 85.43 85.53 3.4K
10:57 85.41 85.44 85.41 85.41 2.3K
10:58 85.42 85.42 85.38 85.42 5.1K
10:59 85.54 85.65 85.53 85.65 7.6K
11:00 85.65 85.65 85.65 85.65 2.0K
11:01 85.67 85.69 85.67 85.69 1.7K
11:02 85.65 85.69 85.64 85.69 2.7K
11:03 85.74 85.75 85.71 85.75 4.3K
11:04 85.77 85.80 85.77 85.78 2.6K
11:05 85.73 85.73 85.69 85.69 1.4K
11:06 85.71 85.71 85.63 85.63 1.1K
11:07 85.60 85.60 85.56 85.56 1.7K
11:08 85.55 85.55 85.53 85.55 1.2K
11:09 85.54 85.54 85.45 85.45 3.4K
11:10 85.51 85.67 85.51 85.67 5.1K
11:11 85.67 85.71 85.64 85.71 4.4K
11:12 85.70 85.79 85.70 85.79 5.7K
11:13 85.76 85.76 85.76 85.76 0.3K
11:14 85.76 85.78 85.76 85.76 1.6K
11:15 85.76 85.76 85.76 85.76 2.6K
11:16 85.80 85.80 85.63 85.63 3.5K
11:17 85.65 85.65 85.57 85.57 1.6K
11:18 85.59 85.59 85.59 85.59 0.7K
11:19 85.56 85.58 85.54 85.54 1.6K
11:20 85.54 85.54 85.48 85.48 3.6K
11:21 85.46 85.49 85.46 85.49 3.1K
11:22 85.45 85.45 85.43 85.43 0.5K
11:23 85.45 85.49 85.41 85.49 5.2K
11:24 85.52 85.52 85.50 85.50 2.2K
11:25 85.46 85.46 85.46 85.46 0.9K
11:26 85.39 85.39 85.36 85.39 1.6K
11:27 85.37 85.40 85.34 85.40 11.7K
11:28 85.46 85.46 85.39 85.39 1.3K
11:29 85.36 85.50 85.36 85.45 10.2K
11:30 85.40 85.40 85.40 85.40 1.9K
11:31 85.39 85.39 85.38 85.38 1.1K
11:32 85.39 85.39 85.39 85.39 1.0K
11:33 85.38 85.38 85.32 85.38 0.8K
11:34 85.41 85.42 85.41 85.41 1.6K
11:35 85.54 85.54 85.51 85.51 3.3K
11:36 85.51 85.55 85.50 85.55 1.7K
11:37 85.53 85.56 85.53 85.55 2.2K
11:38 85.53 85.57 85.53 85.57 1.5K
11:39 85.58 85.62 85.58 85.62 1.1K
11:40 85.58 85.59 85.57 85.57 0.6K
11:41 85.55 85.55 85.52 85.54 4.7K
11:42 85.50 85.53 85.50 85.50 1.7K
11:43 85.53 85.53 85.51 85.51 1.6K
11:44 85.49 85.49 85.49 85.49 1.5K
11:46 85.47 85.48 85.47 85.48 3.0K
11:47 85.47 85.47 85.45 85.45 1.1K
11:48 85.44 85.44 85.42 85.42 3.3K
11:49 85.38 85.42 85.38 85.40 2.5K
11:50 85.40 85.48 85.39 85.47 6.4K
11:51 85.47 85.50 85.47 85.50 2.2K
11:52 85.50 85.52 85.50 85.50 2.2K
11:53 85.49 85.49 85.47 85.47 1.3K
11:54 85.47 85.48 85.47 85.48 1.3K
11:55 85.47 85.50 85.47 85.50 1.7K
11:57 85.50 85.50 85.50 85.50 1.3K
11:58 85.56 85.56 85.56 85.56 1.1K
11:59 85.57 85.63 85.56 85.63 5.5K
12:00 85.63 85.65 85.63 85.65 4.6K
12:03 85.60 85.60 85.60 85.60 0.5K
12:04 85.62 85.62 85.62 85.62 0.9K
12:05 85.61 85.61 85.61 85.61 0.8K
12:06 85.60 85.60 85.53 85.55 2.3K
12:07 85.60 85.60 85.56 85.56 1.6K
12:08 85.54 85.54 85.54 85.54 1.5K
12:09 85.58 85.58 85.53 85.53 1.8K
12:10 85.57 85.57 85.57 85.57 1.2K
12:11 85.54 85.57 85.52 85.52 2.2K
12:12 85.50 85.52 85.49 85.51 1.9K
12:13 85.49 85.52 85.48 85.50 2.0K
12:14 85.46 85.52 85.45 85.52 26.5K
12:15 85.51 85.51 85.51 85.51 1.6K
12:16 85.50 85.50 85.50 85.50 1.8K
12:17 85.52 85.52 85.52 85.52 1.5K
12:18 85.50 85.50 85.48 85.48 2.9K
12:19 85.51 85.51 85.51 85.51 2.2K
12:20 85.58 85.60 85.55 85.55 3.1K
12:21 85.58 85.58 85.58 85.58 0.5K
12:22 85.63 85.67 85.63 85.66 3.5K
12:23 85.68 85.68 85.64 85.67 2.2K
12:24 85.68 85.72 85.68 85.70 2.5K
12:26 85.72 85.73 85.69 85.69 2.8K
12:28 85.71 85.73 85.69 85.69 3.6K
12:29 85.67 85.79 85.67 85.79 38.4K
12:30 85.79 85.86 85.79 85.86 4.4K
12:31 85.90 85.90 85.89 85.89 0.7K
12:32 85.88 85.92 85.88 85.92 0.3K
12:33 85.92 85.92 85.84 85.87 1.8K
12:34 85.89 85.91 85.87 85.91 2.2K
12:35 85.89 85.92 85.89 85.92 1.6K
12:37 85.87 85.87 85.81 85.81 2.7K
12:38 85.81 85.81 85.81 85.81 0.6K
12:39 85.81 85.81 85.81 85.81 0.6K
12:40 85.83 85.83 85.75 85.75 1.6K
12:41 85.76 85.76 85.70 85.70 1.4K
12:42 85.73 85.77 85.73 85.73 0.8K
12:43 85.73 85.75 85.73 85.75 0.9K
12:44 85.77 85.81 85.77 85.80 2.5K
12:45 85.78 85.78 85.65 85.68 4.6K
12:47 85.65 85.67 85.58 85.58 4.1K
12:49 85.58 85.59 85.58 85.59 1.2K
12:50 85.55 85.63 85.55 85.63 1.4K
12:51 85.57 85.57 85.56 85.56 0.8K
12:52 85.56 85.60 85.56 85.60 3.3K
12:53 85.59 85.61 85.55 85.55 1.3K
12:54 85.55 85.56 85.54 85.56 1.5K
12:55 85.56 85.56 85.55 85.55 3.0K
12:56 85.57 85.57 85.53 85.53 3.5K
12:57 85.57 85.57 85.57 85.57 0.7K
12:58 85.56 85.61 85.56 85.61 3.3K
12:59 85.61 85.61 85.61 85.61 0.7K
13:00 85.65 85.67 85.65 85.67 1.5K
13:01 85.66 85.69 85.66 85.67 1.1K
13:02 85.67 85.71 85.67 85.71 1.4K
13:03 85.67 85.70 85.67 85.70 1.8K
13:04 85.65 85.65 85.61 85.64 6.3K
13:05 85.64 85.64 85.57 85.57 1.4K
13:06 85.59 85.65 85.56 85.65 0.6K
13:07 85.59 85.59 85.59 85.59 1.1K
13:08 85.57 85.61 85.57 85.61 3.7K
13:09 85.60 85.60 85.60 85.60 2.3K
13:10 85.64 85.65 85.64 85.65 0.9K
13:11 85.61 85.64 85.61 85.64 1.7K
13:12 85.63 85.63 85.58 85.58 3.0K
13:13 85.57 85.60 85.57 85.60 2.0K
13:14 85.59 85.64 85.59 85.64 0.7K
13:15 85.59 85.59 85.59 85.59 0.9K
13:16 85.59 85.61 85.59 85.61 1.7K
13:17 85.58 85.63 85.58 85.61 3.5K
13:18 85.60 85.60 85.60 85.60 1.3K
13:19 85.54 85.54 85.47 85.47 4.0K
13:20 85.50 85.50 85.50 85.50 0.9K
13:21 85.60 85.60 85.59 85.59 4.7K
13:22 85.59 85.59 85.56 85.57 2.2K
13:23 85.55 85.55 85.55 85.55 0.3K
13:24 85.55 85.55 85.55 85.55 1.4K
13:25 85.56 85.56 85.56 85.56 1.1K
13:26 85.58 85.61 85.55 85.61 3.7K
13:28 85.57 85.57 85.53 85.53 2.1K
13:29 85.54 85.54 85.54 85.54 1.3K
13:31 85.61 85.61 85.61 85.61 2.3K
13:32 85.61 85.61 85.61 85.61 0.7K
13:34 85.54 85.58 85.54 85.57 2.8K
13:35 85.57 85.61 85.57 85.58 3.0K
13:36 85.63 85.63 85.62 85.62 3.5K
13:37 85.56 85.56 85.56 85.56 2.2K
13:38 85.53 85.53 85.50 85.50 3.8K
13:39 85.50 85.54 85.47 85.47 9.3K
13:40 85.50 85.50 85.49 85.50 4.4K
13:41 85.49 85.49 85.45 85.45 6.4K
13:42 85.41 85.48 85.37 85.47 24.9K
13:43 85.43 85.46 85.43 85.46 2.5K
13:44 85.50 85.50 85.48 85.48 3.8K
13:45 85.48 85.48 85.48 85.48 1.4K
13:46 85.48 85.48 85.48 85.48 1.6K
13:47 85.43 85.43 85.43 85.43 1.9K
13:48 85.37 85.41 85.37 85.40 14.1K
13:49 85.36 85.36 85.36 85.36 1.5K
13:51 85.36 85.39 85.36 85.39 1.7K
13:52 85.38 85.38 85.38 85.38 1.5K
13:53 85.38 85.38 85.34 85.34 2.8K
13:54 85.38 85.38 85.33 85.33 27.8K
13:55 85.28 85.28 85.20 85.23 4.7K
13:56 85.23 85.23 85.17 85.17 7.0K
13:57 85.17 85.26 85.17 85.26 3.4K
13:58 85.19 85.19 85.16 85.16 0.8K
13:59 85.14 85.17 85.12 85.15 2.2K
14:01 85.17 85.17 85.09 85.14 2.5K
14:02 85.14 85.14 85.08 85.14 3.2K
14:03 85.19 85.26 85.19 85.24 6.6K
14:04 85.27 85.27 85.24 85.27 3.0K
14:05 85.28 85.28 85.25 85.28 4.9K
14:06 85.29 85.29 85.29 85.29 0.7K
14:07 85.29 85.29 85.29 85.29 1.0K
14:09 85.26 85.29 85.26 85.29 1.6K
14:10 85.28 85.30 85.27 85.30 3.3K
14:11 85.24 85.28 85.24 85.28 3.3K
14:14 85.20 85.21 85.20 85.21 1.4K
14:15 85.32 85.32 85.32 85.32 4.2K
14:17 85.25 85.25 85.25 85.25 0.9K
14:18 85.24 85.27 85.24 85.27 0.9K
14:19 85.27 85.27 85.27 85.27 1.8K
14:20 85.24 85.24 85.24 85.24 0.9K
14:21 85.26 85.26 85.26 85.26 1.0K
14:22 85.27 85.29 85.24 85.29 4.5K
14:23 85.29 85.34 85.28 85.32 4.5K
14:24 85.34 85.34 85.34 85.34 1.8K
14:25 85.28 85.28 85.27 85.27 1.4K
14:26 85.24 85.24 85.17 85.20 12.7K
14:28 85.14 85.14 85.14 85.14 4.0K
14:29 85.16 85.16 85.13 85.13 0.8K
14:30 85.13 85.14 85.13 85.14 2.3K
14:31 85.14 85.20 85.13 85.20 2.8K
14:32 85.17 85.17 85.17 85.17 2.0K
14:33 85.17 85.20 85.17 85.17 0.7K
14:34 85.12 85.17 85.12 85.12 9.1K
14:36 85.15 85.15 85.15 85.15 0.8K
14:37 85.17 85.17 85.13 85.13 2.3K
14:38 85.15 85.15 85.15 85.15 3.6K
14:39 85.23 85.25 85.16 85.16 9.0K
14:40 85.21 85.21 85.21 85.21 0.9K
14:41 85.21 85.22 85.21 85.22 1.2K
14:42 85.17 85.25 85.17 85.24 3.9K
14:43 85.21 85.27 85.21 85.27 1.7K
14:44 85.24 85.28 85.24 85.28 1.5K
14:45 85.32 85.32 85.32 85.32 1.7K
14:46 85.34 85.34 85.34 85.34 0.5K
14:47 85.36 85.36 85.33 85.33 2.4K
14:48 85.30 85.35 85.28 85.28 2.6K
14:49 85.27 85.29 85.24 85.29 3.9K
14:50 85.30 85.30 85.30 85.30 0.5K
14:51 85.34 85.37 85.34 85.37 2.7K
14:52 85.34 85.34 85.34 85.34 0.3K
14:53 85.38 85.38 85.35 85.38 4.6K
14:55 85.38 85.38 85.38 85.38 1.5K
14:56 85.36 85.36 85.36 85.36 1.4K
14:57 85.36 85.38 85.36 85.38 2.7K
14:58 85.38 85.43 85.37 85.37 1.5K
14:59 85.45 85.48 85.44 85.48 6.8K
15:00 85.49 85.49 85.46 85.46 1.7K
15:01 85.47 85.49 85.47 85.49 3.7K
15:02 85.47 85.49 85.45 85.45 2.9K
15:03 85.45 85.48 85.44 85.47 4.9K
15:04 85.48 85.48 85.47 85.47 1.3K
15:05 85.49 85.49 85.44 85.44 2.0K
15:06 85.44 85.44 85.39 85.44 4.6K
15:07 85.42 85.42 85.42 85.42 1.1K
15:08 85.43 85.43 85.41 85.41 2.4K
15:09 85.41 85.44 85.41 85.42 27.3K
15:10 85.42 85.42 85.40 85.40 4.2K
15:11 85.36 85.36 85.31 85.33 2.8K
15:12 85.34 85.34 85.30 85.30 3.6K
15:13 85.29 85.33 85.29 85.32 2.1K
15:14 85.32 85.34 85.31 85.34 3.5K
15:15 85.33 85.33 85.32 85.32 4.0K
15:16 85.32 85.33 85.32 85.33 2.0K
15:17 85.33 85.33 85.31 85.33 5.1K
15:18 85.33 85.35 85.33 85.35 2.3K
15:19 85.32 85.36 85.32 85.36 5.4K
15:20 85.33 85.35 85.33 85.35 3.2K
15:21 85.36 85.38 85.36 85.37 3.6K
15:22 85.38 85.39 85.38 85.38 5.2K
15:23 85.37 85.40 85.37 85.40 2.7K
15:24 85.40 85.40 85.37 85.39 2.7K
15:25 85.40 85.40 85.37 85.38 4.4K
15:26 85.39 85.39 85.31 85.31 5.6K
15:27 85.30 85.34 85.30 85.34 5.0K
15:28 85.31 85.32 85.30 85.30 4.4K
15:29 85.29 85.30 85.29 85.29 0.9K
15:30 85.30 85.33 85.28 85.33 8.3K
15:31 85.35 85.36 85.34 85.36 4.4K
15:32 85.35 85.38 85.27 85.29 6.9K
15:33 85.29 85.29 85.25 85.25 4.1K
15:34 85.25 85.25 85.21 85.24 4.3K
15:35 85.26 85.30 85.26 85.28 4.3K
15:36 85.27 85.28 85.26 85.28 3.1K
15:37 85.27 85.30 85.22 85.22 4.9K
15:38 85.22 85.22 85.17 85.17 5.9K
15:39 85.19 85.19 85.14 85.15 8.1K
15:40 85.13 85.17 85.13 85.16 5.4K
15:41 85.17 85.17 85.14 85.14 3.9K
15:42 85.13 85.19 85.13 85.18 8.0K
15:43 85.19 85.23 85.19 85.23 4.3K
15:44 85.21 85.24 85.21 85.24 5.2K
15:45 85.24 85.24 85.22 85.22 2.7K
15:46 85.22 85.23 85.18 85.18 6.2K
15:47 85.20 85.22 85.20 85.20 6.8K
15:48 85.22 85.22 85.20 85.20 2.3K
15:49 85.20 85.21 85.17 85.18 10.5K
15:50 85.15 85.26 85.13 85.23 17.6K
15:51 85.23 85.24 85.19 85.24 10.5K
15:52 85.22 85.22 85.14 85.14 13.6K
15:53 85.15 85.19 85.13 85.15 18.7K
15:54 85.14 85.16 84.94 84.96 38.0K
15:55 84.85 84.99 84.85 84.98 61.3K
15:56 84.98 85.00 84.93 84.97 37.0K
15:57 84.99 85.06 84.99 85.06 54.7K
15:58 85.07 85.07 85.03 85.07 53.9K
15:59 85.07 85.10 85.03 85.04 817.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar