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 83.13 83.13 83.03 83.03 34.4K
09:31 83.01 83.09 82.80 83.09 6.8K
09:32 82.66 82.76 82.66 82.73 8.2K
09:33 82.70 83.30 82.70 83.30 5.0K
09:34 83.17 83.19 83.15 83.15 2.2K
09:35 82.89 83.00 82.88 83.00 2.8K
09:36 83.05 83.05 83.05 83.05 0.8K
09:37 82.95 82.95 82.80 82.80 7.9K
09:38 82.80 82.96 82.80 82.91 7.2K
09:39 82.84 82.84 82.78 82.79 2.2K
09:40 82.76 82.76 82.75 82.76 6.4K
09:41 83.03 83.03 82.93 82.93 5.3K
09:42 82.89 83.02 82.89 83.02 0.8K
09:43 82.90 83.09 82.90 83.09 2.4K
09:44 83.08 83.08 83.08 83.08 0.9K
09:45 82.95 82.95 82.95 82.95 1.4K
09:46 82.95 83.12 82.95 83.12 2.4K
09:47 83.18 83.18 83.03 83.06 4.5K
09:48 83.11 83.18 83.08 83.16 6.5K
09:49 83.09 83.23 83.08 83.20 3.7K
09:50 83.23 83.23 83.14 83.23 2.4K
09:51 83.19 83.20 83.02 83.02 8.6K
09:52 83.04 83.12 83.04 83.10 6.6K
09:53 83.10 83.14 83.05 83.05 3.4K
09:54 83.05 83.21 83.05 83.21 11.1K
09:55 83.19 83.19 83.19 83.19 1.1K
09:56 83.19 83.25 83.19 83.25 2.5K
09:57 83.30 83.30 83.11 83.11 8.0K
09:58 83.07 83.11 82.99 83.03 6.8K
09:59 83.11 83.11 83.08 83.08 2.0K
10:00 83.09 83.12 83.06 83.10 3.0K
10:01 83.11 83.11 83.01 83.01 7.1K
10:02 83.01 83.23 82.94 83.23 14.4K
10:03 83.15 83.15 83.13 83.13 2.7K
10:04 83.24 83.31 83.21 83.24 7.2K
10:05 83.23 83.34 83.23 83.31 3.8K
10:06 83.38 83.45 83.38 83.38 1.9K
10:07 83.41 83.53 83.38 83.51 17.3K
10:08 83.53 83.53 83.44 83.50 3.0K
10:09 83.47 83.54 83.43 83.43 8.4K
10:10 83.43 83.48 83.43 83.48 2.1K
10:11 83.46 83.48 83.39 83.48 7.7K
10:12 83.48 83.48 83.33 83.33 15.3K
10:13 83.31 83.31 83.25 83.27 4.3K
10:14 83.26 83.26 83.21 83.26 2.9K
10:15 83.15 83.15 83.15 83.15 0.7K
10:16 83.17 83.23 83.17 83.23 24.6K
10:17 83.23 83.23 83.17 83.17 8.6K
10:18 83.27 83.44 83.27 83.31 20.4K
10:19 83.31 83.31 83.20 83.31 11.9K
10:20 83.37 83.38 83.30 83.36 2.0K
10:21 83.37 83.38 83.35 83.37 5.8K
10:22 83.38 83.38 83.35 83.35 3.2K
10:23 83.38 83.45 83.38 83.45 6.6K
10:24 83.48 83.48 83.44 83.48 4.1K
10:25 83.43 83.49 83.43 83.49 4.1K
10:26 83.49 83.62 83.49 83.62 3.8K
10:27 83.60 83.64 83.60 83.64 3.8K
10:28 83.58 83.62 83.57 83.58 2.2K
10:29 83.60 83.61 83.56 83.58 6.3K
10:30 83.58 83.64 83.54 83.64 8.2K
10:31 83.56 83.57 83.51 83.57 13.5K
10:32 83.52 83.53 83.48 83.48 4.1K
10:33 83.43 83.48 83.43 83.48 10.8K
10:34 83.47 83.47 83.45 83.45 1.7K
10:35 83.45 83.48 83.36 83.36 1.8K
10:36 83.38 83.47 83.38 83.46 6.3K
10:37 83.41 83.41 83.29 83.29 6.0K
10:38 83.29 83.29 83.28 83.28 6.2K
10:39 83.28 83.28 83.28 83.28 2.7K
10:40 83.28 83.39 83.28 83.39 4.9K
10:41 83.39 83.46 83.39 83.46 3.1K
10:42 83.46 83.49 83.45 83.49 4.0K
10:43 83.49 83.54 83.49 83.49 2.3K
10:44 83.42 83.46 83.42 83.46 3.8K
10:45 83.42 83.47 83.40 83.40 8.6K
10:46 83.39 83.41 83.39 83.41 2.1K
10:47 83.41 83.41 83.36 83.40 5.8K
10:48 83.41 83.44 83.36 83.42 2.2K
10:49 83.41 83.44 83.41 83.41 1.9K
10:50 83.42 83.43 83.37 83.43 2.8K
10:51 83.38 83.43 83.36 83.39 7.9K
10:52 83.39 83.39 83.28 83.28 2.0K
10:53 83.32 83.32 83.25 83.26 5.5K
10:54 83.25 83.25 83.25 83.25 2.7K
10:55 83.21 83.39 83.21 83.39 5.5K
10:56 83.39 83.40 83.37 83.39 3.5K
10:57 83.39 83.44 83.39 83.44 1.8K
10:58 83.42 83.42 83.31 83.31 4.3K
10:59 83.31 83.36 83.31 83.31 1.8K
11:00 83.36 83.37 83.33 83.33 4.1K
11:01 83.27 83.46 83.27 83.46 16.5K
11:02 83.44 83.44 83.35 83.40 2.3K
11:03 83.33 83.33 83.15 83.15 3.8K
11:04 83.14 83.22 83.14 83.22 0.8K
11:05 83.23 83.23 83.15 83.19 5.1K
11:06 83.15 83.20 83.15 83.15 3.1K
11:07 83.10 83.18 83.10 83.18 5.7K
11:08 83.17 83.23 83.17 83.17 11.0K
11:09 83.20 83.23 83.17 83.20 5.1K
11:10 83.20 83.20 83.20 83.20 0.5K
11:11 83.19 83.20 83.18 83.18 4.1K
11:12 83.18 83.18 83.14 83.17 12.4K
11:13 83.15 83.19 83.15 83.19 9.2K
11:14 83.16 83.17 83.16 83.16 1.9K
11:15 83.16 83.18 83.16 83.18 1.9K
11:16 83.15 83.22 83.15 83.22 5.6K
11:17 83.18 83.23 83.18 83.23 7.7K
11:18 83.19 83.19 83.14 83.14 3.8K
11:19 83.13 83.14 83.10 83.13 1.8K
11:20 83.13 83.19 83.13 83.19 1.4K
11:21 83.19 83.19 83.15 83.19 3.4K
11:22 83.14 83.17 83.13 83.13 1.3K
11:23 83.14 83.21 83.14 83.21 5.3K
11:24 83.16 83.18 83.16 83.18 2.2K
11:25 83.15 83.20 83.15 83.19 1.4K
11:26 83.19 83.28 83.19 83.28 4.7K
11:27 83.30 83.32 83.30 83.31 3.7K
11:28 83.30 83.30 83.27 83.27 2.3K
11:29 83.25 83.28 83.25 83.27 1.8K
11:30 83.27 83.27 83.15 83.15 9.9K
11:31 83.14 83.16 83.14 83.16 2.3K
11:33 83.14 83.14 83.14 83.14 1.1K
11:34 83.14 83.14 83.08 83.08 3.6K
11:36 83.08 83.13 83.08 83.08 1.5K
11:37 83.09 83.09 83.06 83.06 3.3K
11:38 83.06 83.15 83.04 83.15 17.9K
11:39 83.20 83.20 83.20 83.20 12.2K
11:40 83.17 83.20 83.16 83.20 9.7K
11:41 83.16 83.18 83.14 83.16 4.2K
11:42 83.14 83.15 83.11 83.11 4.2K
11:43 83.14 83.14 83.14 83.14 1.0K
11:44 83.14 83.14 83.14 83.14 1.4K
11:45 83.16 83.18 83.16 83.18 3.9K
11:46 83.18 83.18 83.12 83.12 4.0K
11:47 83.13 83.18 83.06 83.18 3.9K
11:48 83.19 83.23 83.16 83.21 7.1K
11:49 83.27 83.37 83.27 83.34 52.9K
11:50 83.36 83.47 83.33 83.47 2.9K
11:51 83.47 83.59 83.47 83.59 4.7K
11:53 83.49 83.49 83.44 83.44 3.1K
11:54 83.31 83.34 83.30 83.34 5.6K
11:55 83.30 83.36 83.28 83.34 3.2K
11:56 83.42 83.42 83.41 83.41 2.8K
11:57 83.42 83.46 83.40 83.46 11.0K
11:58 83.46 83.46 83.44 83.46 5.9K
11:59 83.46 83.46 83.45 83.45 6.5K
12:00 83.46 83.46 83.46 83.46 4.7K
12:01 83.50 83.57 83.44 83.51 42.1K
12:02 83.58 83.62 83.58 83.62 5.0K
12:03 83.68 83.68 83.63 83.63 1.9K
12:04 83.61 83.65 83.61 83.63 3.2K
12:05 83.65 83.71 83.61 83.69 5.3K
12:06 83.72 83.72 83.71 83.71 2.6K
12:07 83.73 83.78 83.72 83.78 4.1K
12:08 83.80 83.80 83.80 83.80 1.6K
12:09 83.80 83.81 83.75 83.76 3.2K
12:10 83.74 83.77 83.73 83.73 1.9K
12:11 83.75 83.75 83.54 83.58 11.4K
12:12 83.59 83.59 83.59 83.59 0.5K
12:13 83.59 83.59 83.56 83.56 0.5K
12:14 83.53 83.53 83.53 83.53 1.6K
12:15 83.53 83.53 83.53 83.53 1.2K
12:16 83.52 83.52 83.49 83.49 2.9K
12:17 83.53 83.53 83.53 83.53 1.0K
12:18 83.53 83.53 83.53 83.53 1.9K
12:19 83.53 83.53 83.33 83.35 6.1K
12:20 83.32 83.32 83.23 83.23 2.2K
12:21 83.18 83.18 83.07 83.07 1.2K
12:22 83.09 83.16 83.02 83.16 3.0K
12:23 83.16 83.32 83.16 83.26 6.2K
12:24 83.29 83.29 83.19 83.19 4.2K
12:25 83.19 83.19 83.12 83.19 4.4K
12:26 83.25 83.36 83.25 83.36 1.8K
12:27 83.39 83.39 83.35 83.35 2.3K
12:28 83.42 83.42 83.36 83.36 2.7K
12:29 83.40 83.41 83.31 83.31 5.1K
12:30 83.35 83.35 83.35 83.35 0.8K
12:31 83.36 83.39 83.32 83.32 2.3K
12:32 83.34 83.34 83.34 83.34 1.0K
12:33 83.30 83.38 83.30 83.38 2.7K
12:34 83.38 83.38 83.35 83.36 3.8K
12:35 83.32 83.32 83.30 83.30 2.5K
12:36 83.33 83.33 83.28 83.31 3.0K
12:37 83.31 83.31 83.31 83.31 1.6K
12:38 83.27 83.27 83.27 83.27 3.4K
12:39 83.17 83.23 83.17 83.18 10.3K
12:40 83.27 83.28 83.27 83.28 1.5K
12:41 83.28 83.31 83.28 83.31 0.7K
12:42 83.28 83.29 83.28 83.29 2.2K
12:43 83.26 83.26 83.16 83.16 3.6K
12:44 83.19 83.24 83.19 83.24 5.3K
12:45 83.24 83.24 83.23 83.23 1.9K
12:46 83.25 83.25 83.21 83.23 1.8K
12:47 83.29 83.36 83.29 83.36 2.3K
12:48 83.39 83.41 83.39 83.41 2.5K
12:49 83.37 83.37 83.36 83.37 2.5K
12:50 83.38 83.38 83.31 83.31 3.8K
12:51 83.33 83.36 83.33 83.36 2.2K
12:52 83.34 83.34 83.29 83.31 4.4K
12:53 83.35 83.36 83.34 83.34 2.1K
12:54 83.40 83.41 83.34 83.34 3.7K
12:55 83.33 83.33 83.30 83.31 3.4K
12:56 83.34 83.37 83.34 83.37 1.9K
12:57 83.34 83.37 83.34 83.37 0.4K
12:58 83.40 83.40 83.36 83.36 1.4K
12:59 83.40 83.40 83.31 83.35 6.5K
13:00 83.40 83.42 83.40 83.42 2.1K
13:01 83.38 83.39 83.38 83.39 1.3K
13:02 83.37 83.43 83.37 83.38 2.4K
13:03 83.37 83.37 83.23 83.23 6.2K
13:04 83.23 83.26 83.23 83.26 1.5K
13:05 83.25 83.25 83.24 83.25 1.4K
13:06 83.25 83.29 83.25 83.29 1.3K
13:07 83.33 83.33 83.33 83.33 5.8K
13:08 83.32 83.36 83.32 83.36 4.2K
13:09 83.42 83.45 83.42 83.45 2.6K
13:10 83.49 83.56 83.49 83.54 2.1K
13:11 83.53 83.53 83.53 83.53 0.6K
13:12 83.53 83.58 83.53 83.53 1.4K
13:13 83.53 83.53 83.40 83.43 8.1K
13:14 83.43 83.43 83.43 83.43 1.2K
13:15 83.43 83.43 83.43 83.43 2.0K
13:16 83.45 83.45 83.44 83.44 4.0K
13:17 83.44 83.48 83.44 83.47 6.3K
13:18 83.45 83.55 83.45 83.54 12.1K
13:19 83.55 83.55 83.55 83.55 2.6K
13:20 83.57 83.57 83.55 83.57 8.2K
13:21 83.54 83.54 83.52 83.52 1.7K
13:22 83.55 83.60 83.48 83.48 9.6K
13:23 83.48 83.53 83.48 83.52 4.7K
13:24 83.52 83.52 83.52 83.52 2.8K
13:25 83.54 83.55 83.51 83.51 0.6K
13:26 83.55 83.55 83.53 83.55 4.0K
13:27 83.50 83.50 83.50 83.50 0.6K
13:28 83.50 83.56 83.50 83.56 2.9K
13:29 83.52 83.60 83.52 83.60 1.6K
13:30 83.57 83.73 83.57 83.70 9.9K
13:31 83.71 83.71 83.63 83.63 6.4K
13:32 83.60 83.60 83.56 83.56 1.9K
13:33 83.51 83.51 83.45 83.50 4.7K
13:34 83.47 83.53 83.46 83.46 3.6K
13:35 83.45 83.48 83.39 83.39 2.4K
13:36 83.37 83.43 83.37 83.43 1.9K
13:37 83.41 83.43 83.40 83.43 2.6K
13:38 83.38 83.44 83.38 83.44 1.6K
13:39 83.41 83.45 83.41 83.45 1.2K
13:40 83.45 83.45 83.39 83.39 2.2K
13:41 83.38 83.43 83.37 83.37 2.0K
13:42 83.37 83.40 83.37 83.37 3.4K
13:43 83.43 83.46 83.41 83.46 25.5K
13:44 83.38 83.38 83.38 83.38 1.6K
13:45 83.40 83.41 83.40 83.41 1.2K
13:46 83.37 83.41 83.37 83.41 4.1K
13:47 83.37 83.37 83.36 83.36 2.2K
13:48 83.36 83.41 83.36 83.41 2.1K
13:49 83.40 83.47 83.40 83.47 4.3K
13:50 83.47 83.47 83.39 83.44 3.0K
13:51 83.47 83.51 83.47 83.48 1.4K
13:52 83.48 83.51 83.44 83.44 1.8K
13:53 83.46 83.46 83.39 83.44 3.4K
13:54 83.43 83.44 83.39 83.44 3.9K
13:55 83.48 83.48 83.48 83.48 1.4K
13:57 83.51 83.51 83.51 83.51 1.8K
13:58 83.51 83.55 83.51 83.55 0.5K
13:59 83.51 83.54 83.47 83.49 3.1K
14:00 83.51 83.53 83.51 83.53 3.8K
14:01 83.58 83.60 83.57 83.59 2.2K
14:02 83.60 83.60 83.60 83.60 1.7K
14:03 83.59 83.59 83.58 83.59 1.3K
14:04 83.59 83.59 83.59 83.59 1.5K
14:05 83.59 83.59 83.56 83.58 3.0K
14:06 83.56 83.56 83.53 83.53 3.1K
14:07 83.53 83.53 83.50 83.50 3.3K
14:08 83.49 83.53 83.49 83.50 2.2K
14:09 83.49 83.49 83.40 83.42 4.6K
14:10 83.42 83.44 83.42 83.43 2.5K
14:11 83.42 83.42 83.41 83.42 4.2K
14:12 83.42 83.42 83.39 83.39 3.1K
14:13 83.38 83.42 83.38 83.42 2.7K
14:14 83.43 83.43 83.43 83.43 1.8K
14:15 83.40 83.40 83.39 83.39 1.2K
14:16 83.38 83.38 83.27 83.35 6.9K
14:18 83.32 83.32 83.28 83.31 4.2K
14:19 83.30 83.30 83.23 83.24 2.4K
14:20 83.21 83.21 83.15 83.15 1.3K
14:21 83.05 83.08 83.04 83.08 3.5K
14:23 83.13 83.14 83.09 83.13 5.4K
14:24 83.13 83.19 83.13 83.19 3.8K
14:25 83.20 83.23 83.19 83.23 4.1K
14:27 83.16 83.16 83.13 83.13 1.9K
14:28 83.10 83.15 83.10 83.14 2.6K
14:29 83.12 83.12 83.06 83.06 3.6K
14:31 83.05 83.07 83.05 83.07 2.9K
14:32 83.09 83.09 83.07 83.07 2.0K
14:33 83.08 83.11 83.08 83.10 2.0K
14:34 83.12 83.15 83.12 83.15 3.8K
14:35 83.14 83.14 83.07 83.13 3.8K
14:36 83.12 83.12 82.99 82.99 16.1K
14:37 82.98 82.99 82.97 82.97 2.4K
14:38 82.98 82.99 82.98 82.98 6.0K
14:39 82.98 83.01 82.96 83.00 13.5K
14:40 83.04 83.05 83.03 83.03 6.4K
14:41 83.05 83.06 83.02 83.06 16.9K
14:42 83.03 83.09 83.03 83.09 23.0K
14:43 83.06 83.11 83.02 83.11 7.1K
14:44 83.08 83.10 83.05 83.10 9.5K
14:45 83.07 83.20 83.07 83.17 14.3K
14:46 83.20 83.23 83.20 83.21 4.5K
14:47 83.19 83.19 83.16 83.19 4.4K
14:48 83.20 83.20 83.19 83.19 1.5K
14:49 83.19 83.21 83.19 83.21 2.9K
14:50 83.20 83.25 83.20 83.25 2.2K
14:51 83.26 83.27 83.26 83.26 4.2K
14:52 83.21 83.25 83.21 83.25 4.9K
14:53 83.22 83.22 83.22 83.22 0.3K
14:54 83.22 83.22 83.20 83.20 2.1K
14:55 83.23 83.24 83.19 83.23 6.5K
14:56 83.25 83.29 83.25 83.29 3.6K
14:57 83.25 83.27 83.25 83.27 1.3K
14:58 83.29 83.30 83.26 83.29 3.7K
14:59 83.36 83.36 83.33 83.34 4.3K
15:00 83.39 83.41 83.39 83.40 4.3K
15:01 83.43 83.43 83.43 83.43 2.6K
15:02 83.39 83.39 83.36 83.36 3.2K
15:03 83.39 83.39 83.36 83.37 3.4K
15:04 83.39 83.39 83.39 83.39 2.0K
15:05 83.35 83.35 83.32 83.32 3.2K
15:06 83.28 83.28 83.26 83.28 1.8K
15:07 83.28 83.29 83.25 83.25 2.9K
15:08 83.26 83.29 83.25 83.29 4.5K
15:09 83.30 83.30 83.30 83.30 1.6K
15:10 83.30 83.35 83.30 83.35 2.6K
15:11 83.38 83.40 83.35 83.40 3.1K
15:12 83.42 83.42 83.38 83.38 4.2K
15:13 83.40 83.40 83.38 83.38 3.4K
15:14 83.39 83.39 83.34 83.34 4.2K
15:15 83.32 83.32 83.30 83.32 2.3K
15:16 83.31 83.31 83.27 83.29 3.9K
15:17 83.30 83.35 83.30 83.34 3.8K
15:18 83.34 83.35 83.20 83.20 8.4K
15:19 83.17 83.17 83.06 83.06 6.8K
15:20 83.11 83.11 83.07 83.10 3.8K
15:21 83.08 83.08 83.05 83.06 4.1K
15:22 83.07 83.12 83.03 83.03 3.5K
15:23 83.03 83.12 83.02 83.02 11.3K
15:24 82.97 83.00 82.96 83.00 4.9K
15:25 82.97 83.00 82.95 82.95 5.4K
15:26 82.96 82.97 82.93 82.94 6.1K
15:27 82.95 82.95 82.92 82.92 5.3K
15:28 82.93 82.93 82.90 82.90 9.3K
15:29 82.93 82.95 82.92 82.92 8.5K
15:30 82.96 83.01 82.96 83.01 6.9K
15:31 83.01 83.02 82.97 82.98 4.2K
15:32 83.01 83.02 83.01 83.02 6.1K
15:33 83.01 83.02 83.01 83.02 3.8K
15:34 83.02 83.02 82.97 82.99 7.7K
15:35 82.97 83.01 82.96 83.01 5.5K
15:36 83.01 83.03 83.00 83.01 7.5K
15:37 83.03 83.04 83.01 83.01 3.5K
15:38 83.01 83.01 82.98 82.98 4.9K
15:39 82.99 82.99 82.94 82.96 7.7K
15:40 82.96 83.02 82.96 83.02 10.3K
15:41 83.04 83.06 83.03 83.04 9.7K
15:42 83.02 83.02 82.99 83.00 10.5K
15:43 82.99 83.02 82.98 82.98 8.3K
15:44 82.98 83.02 82.98 83.01 11.4K
15:45 83.03 83.06 83.02 83.02 6.8K
15:46 83.03 83.04 82.90 82.92 11.4K
15:47 82.93 82.95 82.91 82.92 10.4K
15:48 82.91 82.92 82.90 82.91 6.9K
15:49 82.92 83.01 82.92 83.00 17.8K
15:50 82.96 82.96 82.90 82.93 24.7K
15:51 82.93 83.01 82.93 83.00 13.2K
15:52 83.01 83.02 82.77 82.80 21.9K
15:53 82.82 82.82 82.72 82.76 22.5K
15:54 82.75 82.76 82.73 82.74 22.3K
15:55 82.77 82.89 82.77 82.87 37.5K
15:56 82.86 82.91 82.85 82.88 32.2K
15:57 82.90 82.90 82.83 82.88 33.6K
15:58 82.90 82.92 82.89 82.89 44.0K
15:59 82.92 82.94 82.89 82.94 710.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar