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 83.85 83.93 83.68 83.93 29.3K
09:31 83.90 84.49 83.90 84.42 5.2K
09:32 84.26 84.48 84.09 84.09 4.1K
09:33 84.12 84.16 84.10 84.16 5.6K
09:34 84.07 84.13 83.98 84.00 4.5K
09:35 84.16 84.16 84.04 84.04 2.5K
09:36 84.15 84.15 83.93 83.93 0.8K
09:37 84.02 84.15 83.99 83.99 3.8K
09:38 84.02 84.02 83.90 83.90 1.6K
09:39 84.12 84.12 84.12 84.12 0.8K
09:40 83.84 83.89 83.65 83.86 10.1K
09:41 83.86 84.00 83.82 83.82 4.0K
09:42 83.82 83.97 83.82 83.97 1.9K
09:43 84.00 84.01 83.92 83.92 2.9K
09:44 84.01 84.01 83.89 83.89 1.7K
09:45 84.12 84.12 84.03 84.03 1.7K
09:46 84.15 84.15 84.03 84.03 1.0K
09:47 84.03 84.03 83.76 83.76 6.6K
09:48 83.70 83.71 83.57 83.57 4.0K
09:49 83.57 83.62 83.56 83.60 9.1K
09:50 83.60 83.60 83.60 83.60 3.0K
09:51 83.75 83.82 83.75 83.75 2.8K
09:52 83.82 83.82 83.74 83.74 1.6K
09:53 83.81 83.81 83.81 83.81 0.2K
09:54 83.81 83.81 83.70 83.77 3.0K
09:55 83.74 83.77 83.69 83.77 6.7K
09:56 83.74 83.74 83.61 83.61 3.0K
09:58 83.60 83.62 83.55 83.55 4.6K
09:59 83.55 83.55 83.39 83.42 2.9K
10:00 83.53 83.61 83.53 83.57 5.9K
10:01 83.60 83.60 83.35 83.36 8.4K
10:02 83.35 83.36 83.35 83.36 0.3K
10:03 83.36 83.55 83.36 83.55 2.4K
10:04 83.48 83.48 83.48 83.48 0.3K
10:05 83.48 83.48 83.37 83.44 10.6K
10:06 83.44 83.46 83.39 83.41 3.8K
10:07 83.35 83.38 83.33 83.36 4.0K
10:08 83.29 83.50 83.29 83.50 11.9K
10:09 83.37 83.37 83.32 83.33 3.7K
10:10 83.34 83.34 83.19 83.19 2.3K
10:11 83.20 83.25 83.20 83.23 3.8K
10:12 83.23 83.26 83.22 83.25 2.2K
10:13 83.27 83.27 83.18 83.21 8.9K
10:14 83.15 83.19 83.09 83.10 4.4K
10:15 83.10 83.11 82.93 82.93 5.2K
10:16 82.88 82.99 82.88 82.99 7.2K
10:17 82.99 82.99 82.89 82.89 31.6K
10:18 82.93 82.93 82.92 82.92 2.3K
10:19 82.92 82.92 82.88 82.89 4.1K
10:20 82.87 82.96 82.87 82.93 27.6K
10:21 83.00 83.00 82.84 82.84 5.9K
10:22 82.94 82.94 82.75 82.75 5.2K
10:23 82.71 82.71 82.71 82.71 1.0K
10:24 82.67 82.68 82.58 82.64 7.9K
10:25 82.59 82.80 82.59 82.80 26.9K
10:26 82.86 82.95 82.86 82.93 4.6K
10:27 82.93 83.00 82.93 83.00 3.7K
10:28 82.98 83.01 82.98 82.98 2.6K
10:29 82.99 83.00 82.94 83.00 2.8K
10:30 82.98 82.98 82.93 82.93 4.7K
10:31 82.95 82.95 82.90 82.92 14.5K
10:32 82.88 82.92 82.88 82.88 2.3K
10:33 82.92 82.93 82.88 82.91 7.6K
10:34 82.90 83.01 82.90 82.94 42.1K
10:35 82.94 82.94 82.84 82.84 3.3K
10:36 82.83 82.83 82.76 82.76 7.2K
10:37 82.81 82.85 82.77 82.85 10.5K
10:38 82.87 82.95 82.87 82.95 3.8K
10:39 82.99 82.99 82.96 82.96 4.2K
10:40 82.95 83.03 82.95 83.03 15.1K
10:41 83.02 83.17 83.02 83.17 12.2K
10:42 83.17 83.19 83.14 83.15 5.6K
10:43 83.15 83.15 83.12 83.15 2.0K
10:44 83.12 83.24 83.12 83.24 5.9K
10:45 83.24 83.24 83.21 83.24 1.7K
10:46 83.27 83.32 83.27 83.28 6.7K
10:47 83.32 83.37 83.31 83.37 3.8K
10:48 83.36 83.38 83.27 83.27 6.2K
10:49 83.27 83.27 83.21 83.24 6.2K
10:50 83.24 83.28 83.21 83.27 6.5K
10:51 83.24 83.26 83.24 83.24 5.9K
10:52 83.26 83.29 83.20 83.20 13.5K
10:53 83.21 83.28 83.19 83.24 3.1K
10:54 83.24 83.25 83.24 83.25 4.9K
10:55 83.25 83.25 83.12 83.15 6.5K
10:56 83.15 83.20 83.15 83.20 4.4K
10:57 83.27 83.27 83.24 83.25 2.4K
10:58 83.25 83.30 83.24 83.28 15.5K
10:59 83.28 83.32 83.28 83.32 33.3K
11:00 83.30 83.32 83.22 83.22 8.4K
11:01 83.23 83.27 83.23 83.24 2.6K
11:02 83.25 83.36 83.25 83.36 7.4K
11:03 83.34 83.35 83.34 83.35 3.5K
11:04 83.34 83.34 83.25 83.29 6.3K
11:05 83.29 83.29 83.25 83.28 2.1K
11:06 83.28 83.30 83.28 83.29 6.4K
11:07 83.29 83.39 83.29 83.38 2.7K
11:08 83.39 83.39 83.27 83.27 4.8K
11:09 83.22 83.22 83.18 83.18 6.0K
11:10 83.19 83.21 83.19 83.19 4.9K
11:11 83.17 83.18 83.17 83.18 2.7K
11:12 83.17 83.19 83.17 83.17 4.6K
11:13 83.16 83.16 83.14 83.14 0.7K
11:14 83.16 83.16 83.12 83.13 5.6K
11:15 83.10 83.12 83.08 83.12 10.0K
11:16 83.12 83.14 83.10 83.14 5.0K
11:17 83.14 83.14 83.11 83.11 3.9K
11:18 83.14 83.14 83.12 83.12 1.4K
11:19 83.11 83.11 83.09 83.09 1.0K
11:20 83.09 83.11 83.09 83.09 1.5K
11:21 83.11 83.11 83.02 83.02 4.4K
11:22 82.98 83.00 82.95 82.95 4.1K
11:23 82.95 82.95 82.79 82.79 6.7K
11:24 82.80 82.80 82.65 82.65 6.4K
11:25 82.65 82.70 82.61 82.61 10.8K
11:26 82.64 82.74 82.59 82.74 32.2K
11:27 82.75 82.78 82.75 82.77 4.2K
11:28 82.77 82.78 82.74 82.78 5.4K
11:29 82.78 82.85 82.78 82.85 5.3K
11:30 82.84 82.88 82.83 82.88 6.5K
11:31 82.88 82.95 82.88 82.95 4.0K
11:32 83.01 83.01 82.96 82.99 5.2K
11:33 82.98 83.04 82.98 83.01 4.5K
11:34 82.98 83.03 82.98 83.02 4.4K
11:35 83.00 83.05 83.00 83.05 2.7K
11:36 83.05 83.05 83.04 83.04 0.6K
11:37 83.06 83.12 83.03 83.11 6.0K
11:38 83.12 83.13 83.11 83.11 1.9K
11:39 83.13 83.13 83.09 83.11 4.6K
11:40 83.10 83.11 83.08 83.11 4.5K
11:41 83.12 83.18 83.12 83.18 2.9K
11:42 83.19 83.20 83.08 83.08 6.1K
11:43 83.08 83.12 83.08 83.08 3.3K
11:44 83.09 83.09 83.07 83.08 2.1K
11:45 83.06 83.10 83.06 83.08 4.1K
11:46 83.08 83.08 83.03 83.03 1.4K
11:47 83.05 83.06 82.99 82.99 3.7K
11:48 82.99 83.03 82.99 83.02 4.3K
11:49 83.02 83.02 82.98 82.98 6.9K
11:50 82.99 82.99 82.97 82.97 1.0K
11:51 82.99 82.99 82.95 82.95 2.1K
11:52 82.97 83.00 82.95 83.00 10.0K
11:53 83.00 83.07 82.85 82.85 31.2K
11:54 82.85 82.95 82.85 82.93 11.1K
11:55 82.94 82.94 82.94 82.94 0.5K
11:56 82.95 82.98 82.95 82.95 4.3K
11:57 82.95 82.95 82.93 82.93 1.5K
11:58 82.93 82.95 82.93 82.95 10.7K
11:59 82.95 82.95 82.91 82.91 3.0K
12:00 82.93 83.07 82.93 83.07 21.7K
12:01 83.07 83.07 82.96 82.96 6.2K
12:02 82.99 82.99 82.99 82.99 1.9K
12:03 82.98 83.02 82.98 83.02 6.3K
12:04 83.01 83.03 83.01 83.01 1.5K
12:05 83.02 83.02 82.99 83.01 5.2K
12:06 83.03 83.08 83.03 83.08 4.6K
12:07 83.10 83.11 83.09 83.11 1.8K
12:08 83.11 83.11 83.09 83.09 3.2K
12:09 83.10 83.10 82.99 82.99 7.8K
12:10 82.98 83.00 82.98 82.99 2.5K
12:11 83.00 83.02 82.95 82.96 6.1K
12:12 82.97 82.98 82.97 82.98 2.8K
12:13 82.99 82.99 82.96 82.96 2.6K
12:14 82.96 82.96 82.93 82.96 4.9K
12:15 82.95 82.95 82.93 82.93 3.0K
12:16 82.92 82.93 82.81 82.81 7.9K
12:17 82.84 82.84 82.82 82.82 6.1K
12:18 82.81 82.81 82.78 82.78 6.5K
12:19 82.81 82.84 82.81 82.84 3.0K
12:20 82.85 82.91 82.85 82.90 5.1K
12:21 82.87 82.91 82.87 82.91 2.4K
12:22 82.92 82.93 82.91 82.93 3.9K
12:23 82.94 82.99 82.94 82.99 1.8K
12:24 82.99 82.99 82.93 82.94 3.8K
12:25 82.92 82.92 82.89 82.90 7.7K
12:26 82.90 82.91 82.89 82.91 1.1K
12:27 82.91 82.96 82.91 82.96 3.8K
12:28 82.95 82.97 82.95 82.95 5.0K
12:29 82.89 82.89 82.84 82.84 4.1K
12:30 82.83 82.85 82.81 82.82 12.1K
12:31 82.82 82.82 82.74 82.74 8.5K
12:32 82.73 82.75 82.72 82.72 9.5K
12:33 82.73 82.79 82.73 82.79 25.1K
12:34 82.80 82.98 82.80 82.93 10.3K
12:35 82.96 83.02 82.96 82.99 6.2K
12:36 82.98 82.99 82.96 82.99 20.8K
12:37 82.99 82.99 82.99 82.99 7.7K
12:38 83.09 83.09 83.04 83.04 20.5K
12:39 83.03 83.05 83.03 83.05 5.9K
12:40 83.03 83.07 83.03 83.07 8.0K
12:41 83.06 83.07 83.05 83.06 5.4K
12:42 83.06 83.11 83.06 83.11 5.6K
12:43 83.11 83.13 83.09 83.11 8.3K
12:44 83.12 83.12 83.07 83.07 6.3K
12:45 83.06 83.06 83.02 83.06 15.0K
12:47 83.05 83.06 83.05 83.06 2.0K
12:48 83.09 83.09 83.05 83.05 4.2K
12:49 83.07 83.09 83.02 83.02 12.1K
12:50 83.07 83.10 83.04 83.06 13.4K
12:51 83.06 83.07 83.00 83.00 12.0K
12:52 83.02 83.02 82.92 82.93 16.0K
12:53 82.95 82.97 82.87 82.92 14.1K
12:54 82.91 82.94 82.88 82.94 17.8K
12:55 82.94 82.95 82.76 82.76 26.0K
12:56 82.77 82.90 82.72 82.86 31.8K
12:57 82.85 82.92 82.83 82.89 25.2K
12:58 82.90 82.93 82.87 82.92 34.3K
12:59 82.93 82.97 82.89 82.93 39.6K
13:00 82.93 82.93 82.93 82.93 344.5K
15:59 82.93 82.93 82.93 82.93 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar