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 83.18 83.39 82.75 83.06 183.8K
09:31 82.75 84.93 82.75 84.93 97.7K
09:32 84.48 85.00 83.79 83.96 47.5K
09:33 83.96 84.28 83.59 84.28 35.8K
09:34 84.09 84.30 83.87 84.26 42.1K
09:35 84.50 84.50 84.29 84.38 25.6K
09:36 84.50 84.50 84.40 84.40 26.6K
09:37 84.19 84.27 84.10 84.27 24.3K
09:38 84.35 84.35 84.10 84.19 7.9K
09:39 84.12 84.17 84.12 84.16 6.6K
09:40 84.22 84.38 84.22 84.28 7.9K
09:41 84.20 84.30 84.17 84.23 6.5K
09:42 84.33 84.43 84.26 84.38 7.4K
09:43 84.34 84.41 84.34 84.41 5.4K
09:44 84.40 84.41 84.39 84.40 2.5K
09:45 84.41 84.41 84.33 84.40 3.4K
09:46 84.39 84.77 84.39 84.71 74.0K
09:47 84.71 84.97 84.71 84.91 11.0K
09:48 84.91 84.91 84.80 84.90 20.1K
09:49 84.90 84.93 84.79 84.89 16.1K
09:50 84.81 85.00 84.76 85.00 28.5K
09:51 84.94 84.97 84.87 84.91 16.8K
09:52 84.88 85.00 84.88 85.00 12.2K
09:53 85.00 85.03 84.99 85.00 32.9K
09:54 85.00 85.00 84.85 85.00 16.5K
09:56 84.90 84.90 84.90 84.90 2.2K
09:57 85.00 85.00 84.93 84.93 4.0K
09:58 84.94 84.95 84.94 84.95 17.4K
09:59 84.96 85.01 84.96 85.01 10.8K
10:00 84.92 84.95 84.84 84.88 11.8K
10:01 84.88 85.00 84.88 84.91 9.5K
10:02 84.71 84.82 84.71 84.81 9.3K
10:03 84.83 84.86 84.72 84.85 11.6K
10:04 84.83 84.83 84.78 84.81 2.7K
10:05 84.79 84.80 84.75 84.80 3.6K
10:06 84.83 84.94 84.83 84.90 8.0K
10:07 84.86 84.96 84.83 84.92 19.9K
10:08 84.80 84.86 84.76 84.81 10.3K
10:09 84.83 84.89 84.83 84.88 15.5K
10:10 84.84 84.85 84.79 84.79 5.0K
10:11 84.79 84.87 84.78 84.78 7.3K
10:12 84.76 84.78 84.76 84.77 3.1K
10:13 84.76 84.80 84.72 84.75 18.2K
10:14 84.76 84.76 84.69 84.72 7.8K
10:15 84.69 84.79 84.69 84.79 7.6K
10:16 84.80 84.86 84.80 84.85 8.0K
10:17 84.87 84.94 84.85 84.94 6.5K
10:18 84.87 84.98 84.87 84.97 9.6K
10:19 84.97 85.00 84.97 85.00 6.5K
10:20 85.00 85.01 84.89 84.94 15.3K
10:21 84.92 84.92 84.82 84.87 5.6K
10:22 84.82 84.91 84.79 84.86 6.4K
10:23 84.87 84.92 84.87 84.88 4.2K
10:24 84.92 84.92 84.84 84.84 7.5K
10:25 84.89 84.90 84.89 84.90 5.8K
10:26 84.90 84.98 84.80 84.98 16.9K
10:27 85.00 85.00 84.95 84.95 6.4K
10:28 84.92 84.92 84.82 84.92 6.3K
10:29 84.86 84.93 84.86 84.90 3.5K
10:30 84.90 85.00 84.90 84.95 11.4K
10:31 84.95 85.09 84.95 85.08 36.2K
10:32 85.06 85.09 85.06 85.06 9.1K
10:33 85.06 85.06 85.02 85.03 2.8K
10:34 85.03 85.13 85.03 85.11 2.6K
10:35 85.12 85.12 85.09 85.09 7.4K
10:36 85.13 85.15 85.11 85.11 6.8K
10:37 85.07 85.07 85.04 85.04 4.3K
10:38 85.04 85.14 85.04 85.14 15.1K
10:39 85.14 85.35 85.09 85.35 9.3K
10:40 85.36 85.45 85.30 85.45 6.3K
10:41 85.47 85.47 85.44 85.44 2.6K
10:42 85.39 85.42 85.33 85.42 7.0K
10:43 85.41 85.58 85.41 85.57 4.4K
10:44 85.57 85.57 85.40 85.40 6.3K
10:45 85.32 85.36 85.32 85.34 6.3K
10:46 85.27 85.28 85.24 85.24 6.8K
10:47 85.20 85.30 85.20 85.30 18.5K
10:48 85.30 85.45 85.30 85.41 9.8K
10:49 85.41 85.47 85.38 85.47 11.6K
10:50 85.45 85.47 85.39 85.47 3.7K
10:51 85.47 85.47 85.42 85.42 5.2K
10:52 85.50 85.52 85.50 85.52 2.9K
10:53 85.52 85.52 85.43 85.43 6.4K
10:54 85.42 85.50 85.38 85.43 3.4K
10:55 85.39 85.44 85.35 85.44 7.9K
10:56 85.41 85.46 85.41 85.46 2.8K
10:57 85.46 85.46 85.31 85.34 8.6K
10:58 85.34 85.43 85.34 85.36 3.2K
10:59 85.36 85.39 85.29 85.29 8.6K
11:00 85.26 85.26 85.18 85.24 10.9K
11:01 85.18 85.26 85.18 85.26 12.3K
11:02 85.27 85.34 85.27 85.30 3.6K
11:03 85.26 85.33 85.24 85.24 6.0K
11:04 85.28 85.29 85.28 85.29 2.4K
11:05 85.28 85.32 85.28 85.31 1.6K
11:06 85.36 85.36 85.16 85.16 5.7K
11:07 85.11 85.11 84.93 84.93 6.8K
11:08 84.95 84.96 84.93 84.93 7.4K
11:09 84.95 85.03 84.95 85.03 9.4K
11:10 84.99 84.99 84.98 84.98 1.9K
11:11 84.99 84.99 84.97 84.98 6.4K
11:12 84.99 85.03 84.99 85.00 12.4K
11:13 85.05 85.23 85.05 85.19 15.2K
11:14 85.19 85.19 85.14 85.14 4.7K
11:15 85.14 85.14 85.14 85.14 2.7K
11:16 85.14 85.18 84.93 84.93 12.8K
11:17 84.89 84.91 84.74 84.86 18.1K
11:18 84.92 85.01 84.92 85.01 5.8K
11:19 85.01 85.01 84.95 84.96 4.1K
11:20 84.93 84.93 84.93 84.93 0.5K
11:21 84.79 84.79 84.79 84.79 6.0K
11:22 84.85 84.85 84.75 84.77 3.2K
11:23 84.77 84.77 84.65 84.65 2.6K
11:24 84.66 84.67 84.66 84.67 1.5K
11:25 84.67 84.88 84.67 84.84 14.2K
11:26 84.76 84.76 84.75 84.76 4.9K
11:27 84.75 84.76 84.75 84.76 3.5K
11:28 84.62 84.62 84.50 84.52 6.6K
11:29 84.65 84.74 84.65 84.73 16.1K
11:30 84.73 84.78 84.66 84.75 14.0K
11:31 84.79 84.79 84.48 84.48 14.7K
11:32 84.38 84.39 84.29 84.30 2.5K
11:33 84.25 84.25 84.13 84.13 17.5K
11:34 84.13 84.13 84.00 84.08 17.7K
11:35 84.08 84.24 84.06 84.16 15.1K
11:36 84.11 84.12 84.07 84.07 4.5K
11:37 84.12 84.15 84.08 84.09 3.9K
11:38 84.02 84.04 83.87 83.87 17.5K
11:39 84.02 84.02 84.00 84.00 1.7K
11:40 83.82 83.83 83.66 83.71 20.7K
11:41 83.62 83.62 83.53 83.54 9.5K
11:42 83.52 83.66 83.52 83.63 4.6K
11:43 83.57 83.61 83.50 83.50 8.5K
11:44 83.55 83.59 83.36 83.42 40.9K
11:45 83.42 83.58 83.42 83.52 35.5K
11:46 83.81 83.85 83.81 83.84 23.9K
11:47 83.81 83.89 83.80 83.84 15.8K
11:48 83.93 83.95 83.92 83.95 3.9K
11:49 83.98 83.98 83.80 83.96 5.6K
11:50 83.89 83.89 83.82 83.82 6.2K
11:51 83.71 83.83 83.71 83.83 9.3K
11:52 83.83 83.86 83.81 83.81 13.5K
11:53 83.81 83.81 83.79 83.79 2.7K
11:54 83.79 83.80 83.74 83.80 2.8K
11:55 83.81 83.81 83.73 83.74 10.9K
11:56 83.87 83.93 83.87 83.93 9.7K
11:57 83.86 83.92 83.86 83.92 3.4K
11:58 83.92 83.92 83.89 83.89 2.7K
11:59 83.91 83.92 83.82 83.92 5.6K
12:00 83.90 83.90 83.84 83.84 3.1K
12:01 83.88 83.88 83.88 83.88 2.8K
12:02 83.85 83.85 83.78 83.82 4.1K
12:03 83.86 83.90 83.86 83.89 3.4K
12:04 83.84 83.89 83.83 83.83 4.3K
12:05 83.84 83.84 83.84 83.84 1.4K
12:06 83.89 83.95 83.88 83.93 4.1K
12:07 83.90 83.90 83.90 83.90 1.2K
12:08 83.98 83.98 83.86 83.95 8.1K
12:09 83.98 83.99 83.83 83.86 14.5K
12:10 83.86 83.97 83.81 83.97 17.3K
12:11 83.90 83.98 83.85 83.97 9.6K
12:12 83.97 84.01 83.94 83.98 4.7K
12:13 83.98 84.07 83.98 84.07 5.1K
12:14 84.11 84.17 84.11 84.17 4.6K
12:15 84.14 84.15 84.10 84.14 3.6K
12:16 84.15 84.16 84.15 84.16 1.7K
12:17 84.11 84.15 84.11 84.12 4.0K
12:18 84.12 84.12 84.08 84.08 3.9K
12:19 84.12 84.12 84.11 84.11 3.4K
12:20 84.11 84.15 84.09 84.09 5.5K
12:21 84.05 84.06 84.03 84.03 4.5K
12:22 84.03 84.06 83.99 83.99 7.3K
12:23 83.99 83.99 83.89 83.89 4.9K
12:24 83.90 83.90 83.83 83.84 6.3K
12:25 83.84 83.85 83.74 83.76 8.2K
12:26 83.75 83.75 83.63 83.64 9.0K
12:27 83.64 83.64 83.59 83.59 2.9K
12:28 83.59 83.64 83.48 83.48 27.7K
12:29 83.50 83.50 83.34 83.34 4.1K
12:30 83.33 83.37 83.25 83.37 5.7K
12:31 83.33 83.50 83.32 83.50 5.0K
12:32 83.54 83.60 83.50 83.50 2.3K
12:33 83.60 83.60 83.60 83.60 1.3K
12:34 83.63 83.69 83.63 83.69 2.0K
12:35 83.66 83.66 83.66 83.66 2.4K
12:36 83.66 83.66 83.63 83.63 2.8K
12:37 83.64 83.64 83.60 83.62 3.2K
12:38 83.61 83.61 83.61 83.61 1.0K
12:39 83.66 83.66 83.57 83.57 3.4K
12:40 83.54 83.54 83.51 83.51 3.7K
12:41 83.50 83.62 83.45 83.62 32.0K
12:42 83.61 83.68 83.56 83.68 4.7K
12:43 83.63 83.78 83.59 83.78 4.9K
12:44 83.71 83.73 83.68 83.68 4.5K
12:45 83.72 83.73 83.68 83.73 9.3K
12:46 83.69 83.69 83.69 83.69 0.4K
12:47 83.69 83.74 83.64 83.64 7.5K
12:48 83.68 83.68 83.56 83.56 8.4K
12:49 83.57 83.74 83.57 83.74 9.8K
12:50 83.79 83.93 83.79 83.93 10.1K
12:51 83.90 83.93 83.77 83.77 14.9K
12:52 83.76 83.76 83.71 83.71 7.4K
12:53 83.70 83.81 83.70 83.76 6.2K
12:54 83.71 83.71 83.57 83.62 3.0K
12:55 83.63 83.63 83.58 83.58 0.9K
12:56 83.58 83.58 83.58 83.58 2.1K
12:57 83.58 83.62 83.56 83.56 7.0K
12:58 83.59 83.59 83.50 83.53 6.4K
12:59 83.51 83.67 83.50 83.67 27.1K
13:00 83.67 83.74 83.67 83.70 3.9K
13:01 83.68 83.72 83.68 83.72 6.2K
13:02 83.73 83.73 83.68 83.68 2.8K
13:03 83.68 83.71 83.68 83.71 8.9K
13:04 83.71 83.71 83.71 83.71 1.8K
13:05 83.66 83.80 83.66 83.77 9.5K
13:06 83.79 83.79 83.74 83.77 3.4K
13:07 83.75 83.75 83.75 83.75 0.6K
13:08 83.66 83.71 83.66 83.69 7.5K
13:09 83.70 83.70 83.52 83.52 3.7K
13:10 83.49 83.54 83.49 83.54 1.2K
13:11 83.55 83.73 83.55 83.73 13.4K
13:12 83.73 83.77 83.73 83.77 12.8K
13:13 83.75 83.75 83.63 83.63 5.7K
13:14 83.59 83.65 83.59 83.64 5.0K
13:15 83.67 83.67 83.67 83.67 4.0K
13:16 83.67 83.71 83.65 83.70 28.1K
13:17 83.74 83.74 83.70 83.74 2.4K
13:18 83.81 83.82 83.21 83.30 123.5K
13:19 83.29 83.38 83.29 83.33 17.1K
13:20 83.36 83.43 83.36 83.40 2.7K
13:21 83.40 83.45 83.40 83.45 2.4K
13:22 83.46 83.46 83.39 83.45 10.0K
13:23 83.45 83.52 83.45 83.51 4.6K
13:24 83.58 83.58 83.47 83.47 2.3K
13:25 83.48 83.49 83.48 83.49 1.0K
13:26 83.49 83.53 83.46 83.46 5.5K
13:27 83.46 83.46 83.40 83.45 2.6K
13:28 83.45 83.48 83.39 83.39 6.6K
13:29 83.37 83.37 83.37 83.37 1.0K
13:30 83.35 83.35 83.23 83.23 5.3K
13:31 83.18 83.19 83.17 83.17 2.3K
13:32 83.19 83.19 83.09 83.13 7.4K
13:33 83.13 83.13 82.97 82.97 11.8K
13:34 83.00 83.00 82.94 82.99 9.2K
13:35 83.04 83.15 83.04 83.09 8.2K
13:36 83.10 83.10 83.03 83.04 5.7K
13:37 83.10 83.24 83.10 83.24 7.2K
13:38 83.23 83.27 83.12 83.13 74.3K
13:39 83.13 83.20 83.11 83.20 6.7K
13:40 83.17 83.29 83.17 83.29 10.4K
13:41 83.31 83.31 83.31 83.31 4.9K
13:42 83.36 83.36 83.36 83.36 4.6K
13:43 83.39 83.39 83.25 83.25 4.8K
13:44 83.27 83.27 83.27 83.27 1.7K
13:45 83.25 83.31 83.25 83.28 13.8K
13:46 83.30 83.30 83.26 83.30 4.1K
13:47 83.27 83.31 83.27 83.31 1.4K
13:48 83.30 83.30 83.28 83.30 11.6K
13:49 83.26 83.26 83.25 83.25 5.5K
13:50 83.29 83.32 83.27 83.27 7.1K
13:51 83.28 83.28 83.27 83.27 4.1K
13:52 83.27 83.38 83.27 83.38 13.8K
13:53 83.35 83.42 83.35 83.39 6.0K
13:54 83.39 83.39 83.37 83.37 1.8K
13:55 83.39 83.51 83.39 83.49 15.6K
13:56 83.46 83.47 83.43 83.43 7.5K
13:57 83.39 83.43 83.39 83.43 1.3K
13:58 83.43 83.43 83.39 83.39 3.8K
13:59 83.33 83.37 83.31 83.32 4.3K
14:00 83.32 83.34 83.30 83.34 10.8K
14:01 83.34 83.47 83.34 83.47 11.7K
14:02 83.47 83.48 83.45 83.48 8.9K
14:03 83.46 83.46 83.41 83.41 7.1K
14:04 83.40 83.40 83.40 83.40 3.7K
14:05 83.40 83.40 83.30 83.35 14.3K
14:06 83.36 83.36 83.29 83.29 19.7K
14:07 83.31 83.32 83.23 83.29 13.4K
14:08 83.30 83.31 83.30 83.31 2.3K
14:09 83.33 83.33 83.31 83.32 3.1K
14:10 83.32 83.32 83.21 83.21 6.2K
14:11 83.24 83.24 83.20 83.21 5.3K
14:12 83.23 83.23 83.15 83.15 5.0K
14:13 83.12 83.12 83.10 83.10 5.4K
14:14 83.09 83.09 82.95 82.95 9.9K
14:15 82.94 83.16 82.94 83.16 18.1K
14:16 83.19 83.22 83.18 83.18 6.1K
14:17 83.22 83.49 83.22 83.44 53.8K
14:18 83.44 83.45 83.33 83.33 5.3K
14:19 83.30 83.38 83.30 83.38 9.0K
14:20 83.41 83.41 83.37 83.39 12.6K
14:21 83.40 83.55 83.40 83.55 8.5K
14:22 83.59 83.65 83.59 83.65 15.3K
14:23 83.62 83.66 83.58 83.58 16.4K
14:24 83.60 83.60 83.56 83.60 1.5K
14:25 83.56 83.56 83.56 83.56 2.2K
14:26 83.53 83.53 83.47 83.47 4.6K
14:27 83.47 83.47 83.47 83.47 2.4K
14:28 83.47 83.61 83.47 83.50 13.1K
14:29 83.50 83.50 83.41 83.42 10.5K
14:30 83.38 83.38 83.34 83.34 3.3K
14:31 83.37 83.40 83.34 83.40 4.6K
14:32 83.37 83.43 83.37 83.43 5.2K
14:33 83.45 83.46 83.45 83.46 11.2K
14:34 83.52 83.52 83.52 83.52 9.2K
14:35 83.47 83.49 83.47 83.47 2.3K
14:36 83.47 83.47 83.42 83.43 4.2K
14:37 83.40 83.41 83.40 83.41 12.2K
14:38 83.40 83.40 83.36 83.36 5.5K
14:39 83.38 83.42 83.38 83.42 9.6K
14:40 83.40 83.42 83.40 83.40 4.9K
14:41 83.46 83.50 83.46 83.49 16.6K
14:42 83.51 83.53 83.48 83.48 14.3K
14:43 83.50 83.50 83.50 83.50 0.4K
14:44 83.50 83.53 83.47 83.47 6.3K
14:45 83.41 83.48 83.41 83.48 9.5K
14:46 83.48 83.48 83.40 83.40 7.5K
14:47 83.41 83.50 83.38 83.50 12.5K
14:48 83.51 83.51 83.47 83.50 8.6K
14:49 83.51 83.65 83.51 83.65 14.9K
14:50 83.62 83.64 83.59 83.59 6.0K
14:51 83.60 83.60 83.50 83.50 8.9K
14:52 83.51 83.55 83.51 83.55 7.8K
14:53 83.54 83.54 83.51 83.54 6.0K
14:54 83.54 83.54 83.49 83.49 5.4K
14:55 83.47 83.47 83.43 83.45 3.1K
14:56 83.43 83.45 83.42 83.43 6.4K
14:57 83.46 83.46 83.41 83.43 7.4K
14:58 83.43 83.43 83.40 83.40 3.9K
14:59 83.41 83.43 83.41 83.42 5.9K
15:00 83.37 83.38 83.31 83.36 13.2K
15:01 83.34 83.36 83.27 83.27 12.7K
15:02 83.27 83.27 83.22 83.23 6.7K
15:03 83.23 83.29 83.20 83.29 10.3K
15:04 83.29 83.36 83.29 83.33 15.2K
15:05 83.32 83.37 83.32 83.35 7.4K
15:06 83.35 83.46 83.35 83.46 11.9K
15:07 83.47 83.47 83.42 83.43 5.0K
15:08 83.43 83.44 83.40 83.42 9.7K
15:09 83.39 83.42 83.39 83.42 6.5K
15:10 83.39 83.42 83.39 83.40 5.1K
15:11 83.40 83.41 83.38 83.41 15.0K
15:12 83.35 83.35 83.31 83.34 8.9K
15:13 83.35 83.35 83.34 83.34 7.1K
15:14 83.36 83.44 83.36 83.43 12.9K
15:15 83.42 83.43 83.38 83.41 15.1K
15:16 83.42 83.42 83.33 83.35 9.5K
15:17 83.36 83.37 83.19 83.19 23.2K
15:18 83.19 83.25 83.17 83.25 13.9K
15:19 83.23 83.23 83.19 83.19 9.3K
15:20 83.15 83.17 83.07 83.17 17.4K
15:21 83.19 83.34 83.19 83.34 16.0K
15:22 83.38 83.47 83.38 83.46 9.2K
15:23 83.46 83.48 83.43 83.48 12.0K
15:24 83.48 83.49 83.40 83.40 10.7K
15:25 83.40 83.40 83.33 83.34 27.2K
15:26 83.34 83.35 83.27 83.27 6.9K
15:27 83.27 83.29 83.25 83.25 23.3K
15:28 83.26 83.30 83.26 83.27 10.2K
15:29 83.27 83.29 83.27 83.29 5.8K
15:30 83.28 83.29 83.25 83.25 6.4K
15:31 83.23 83.23 83.12 83.14 18.0K
15:32 83.14 83.16 83.12 83.14 9.3K
15:33 83.15 83.21 83.13 83.21 13.8K
15:34 83.21 83.27 83.21 83.27 19.0K
15:35 83.28 83.40 83.28 83.31 37.0K
15:36 83.31 83.41 83.28 83.36 55.7K
15:37 83.33 83.34 83.30 83.34 17.4K
15:38 83.38 83.43 83.37 83.37 53.3K
15:39 83.37 83.38 83.34 83.35 14.4K
15:40 83.35 83.42 83.35 83.42 13.9K
15:41 83.43 83.56 83.43 83.52 13.2K
15:42 83.46 83.54 83.42 83.54 24.3K
15:43 83.53 83.54 83.47 83.49 13.2K
15:44 83.47 83.60 83.47 83.54 25.0K
15:45 83.52 83.52 83.45 83.45 30.1K
15:46 83.44 83.44 83.33 83.33 9.0K
15:47 83.35 83.46 83.35 83.46 16.8K
15:48 83.47 83.55 83.47 83.55 47.0K
15:49 83.51 83.63 83.50 83.58 25.9K
15:50 83.59 83.59 83.52 83.54 33.1K
15:51 83.54 83.59 83.52 83.54 25.8K
15:52 83.53 83.54 83.44 83.49 40.9K
15:53 83.49 83.52 83.41 83.44 35.7K
15:54 83.44 83.62 83.39 83.61 42.5K
15:55 83.60 83.66 83.56 83.59 57.8K
15:56 83.58 83.60 83.54 83.56 68.2K
15:57 83.56 83.62 83.55 83.61 62.4K
15:58 83.60 83.66 83.57 83.63 119.2K
15:59 83.60 83.63 83.55 83.58 959.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar