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 83.33 83.56 83.33 83.56 45.9K
09:31 83.32 83.35 83.23 83.35 1.9K
09:32 83.58 83.58 83.58 83.58 1.2K
09:33 83.36 83.38 82.96 82.96 7.6K
09:34 83.23 83.23 83.04 83.04 7.5K
09:35 83.06 83.28 83.06 83.23 6.5K
09:36 83.32 83.43 83.32 83.42 4.3K
09:37 83.28 83.28 83.23 83.24 2.6K
09:38 83.18 83.28 83.18 83.28 1.1K
09:39 83.24 83.26 83.22 83.26 4.4K
09:40 83.40 83.49 83.37 83.49 3.3K
09:41 83.51 83.62 83.51 83.55 3.3K
09:42 83.55 83.61 83.55 83.55 2.6K
09:43 83.55 83.64 83.54 83.64 5.0K
09:44 83.70 83.82 83.70 83.82 2.7K
09:45 83.86 83.86 83.72 83.78 18.5K
09:46 83.81 83.84 83.80 83.80 18.5K
09:47 83.85 83.92 83.85 83.92 5.1K
09:48 84.00 84.16 84.00 84.12 19.7K
09:49 84.12 84.12 84.06 84.09 8.1K
09:50 84.04 84.15 84.04 84.08 19.4K
09:51 84.14 84.15 84.07 84.15 1.8K
09:52 84.10 84.15 84.07 84.15 5.0K
09:53 84.10 84.12 84.09 84.12 10.5K
09:54 84.09 84.10 84.06 84.10 8.0K
09:55 84.10 84.10 83.93 83.93 19.4K
09:56 83.95 84.04 83.82 83.82 18.0K
09:57 83.84 83.90 83.84 83.88 8.7K
09:58 83.86 84.00 83.86 84.00 6.7K
09:59 83.92 84.07 83.92 83.92 9.9K
10:00 83.91 84.05 83.90 84.05 23.6K
10:01 84.05 84.15 84.05 84.05 10.8K
10:02 84.10 84.15 84.00 84.07 5.7K
10:03 84.05 84.11 84.04 84.04 4.2K
10:04 84.11 84.13 84.05 84.12 4.7K
10:05 84.11 84.18 84.11 84.18 3.9K
10:06 84.21 84.24 84.16 84.24 7.8K
10:07 84.20 84.33 84.20 84.33 2.0K
10:08 84.28 84.39 84.28 84.31 7.8K
10:09 84.34 84.51 84.34 84.51 6.7K
10:10 84.49 84.49 84.44 84.46 6.9K
10:11 84.49 84.66 84.46 84.66 10.6K
10:12 84.65 84.66 84.46 84.46 16.1K
10:13 84.48 84.62 84.48 84.62 5.0K
10:14 84.65 84.68 84.65 84.67 2.6K
10:15 84.65 84.76 84.63 84.76 8.3K
10:16 84.79 84.84 84.79 84.84 1.9K
10:17 84.87 84.91 84.83 84.89 6.8K
10:18 84.87 84.97 84.87 84.95 4.6K
10:19 84.97 85.00 84.89 85.00 21.2K
10:20 84.99 85.05 84.99 85.05 2.5K
10:21 85.04 85.10 85.00 85.07 3.2K
10:22 85.07 85.07 84.97 85.00 12.1K
10:23 85.04 85.12 85.04 85.12 3.1K
10:24 85.08 85.17 85.08 85.14 4.4K
10:25 85.12 85.19 85.10 85.19 5.0K
10:26 85.21 85.21 85.19 85.19 2.0K
10:27 85.22 85.22 85.11 85.13 7.9K
10:28 85.09 85.12 85.09 85.09 2.5K
10:29 85.07 85.11 85.01 85.02 6.0K
10:30 85.09 85.09 85.04 85.07 5.0K
10:31 85.04 85.12 85.04 85.12 2.9K
10:32 85.01 85.04 84.99 85.04 4.3K
10:33 85.04 85.06 84.99 84.99 3.2K
10:34 85.07 85.12 85.06 85.12 2.6K
10:35 85.11 85.12 85.10 85.10 2.3K
10:36 85.14 85.27 85.14 85.27 5.8K
10:37 85.32 85.35 85.26 85.26 18.2K
10:38 85.22 85.36 85.22 85.35 5.3K
10:39 85.51 85.52 85.44 85.52 27.5K
10:40 85.51 85.51 85.47 85.47 4.4K
10:41 85.50 85.57 85.50 85.50 4.1K
10:42 85.57 85.57 85.48 85.48 2.6K
10:43 85.51 85.51 85.31 85.31 4.9K
10:44 85.30 85.30 85.28 85.28 2.8K
10:45 85.29 85.31 85.29 85.31 1.8K
10:46 85.34 85.34 85.10 85.12 8.9K
10:47 85.05 85.05 85.02 85.03 5.1K
10:48 85.09 85.11 85.00 85.01 11.2K
10:49 85.05 85.05 85.02 85.04 4.9K
10:50 85.00 85.00 84.96 84.96 2.4K
10:51 84.99 85.10 84.99 85.10 14.5K
10:52 85.12 85.12 85.10 85.10 2.0K
10:53 85.09 85.12 85.05 85.12 5.9K
10:54 85.06 85.12 85.06 85.11 5.4K
10:55 85.13 85.13 85.08 85.13 1.0K
10:56 85.11 85.25 85.10 85.25 5.3K
10:57 85.28 85.39 85.23 85.39 6.8K
10:58 85.29 85.38 85.29 85.37 2.8K
10:59 85.36 85.45 85.36 85.45 5.6K
11:00 85.38 85.38 85.31 85.31 5.7K
11:01 85.31 85.31 85.30 85.30 2.5K
11:02 85.26 85.26 85.19 85.19 5.4K
11:03 85.16 85.16 85.11 85.11 4.1K
11:04 85.03 85.07 85.02 85.02 4.1K
11:05 85.02 85.12 85.02 85.08 7.0K
11:06 85.09 85.15 85.09 85.15 6.7K
11:07 85.15 85.26 85.15 85.26 3.5K
11:08 85.26 85.30 85.26 85.29 3.0K
11:09 85.31 85.35 85.31 85.31 5.1K
11:10 85.31 85.33 85.31 85.33 0.2K
11:11 85.36 85.36 85.33 85.34 4.4K
11:12 85.27 85.31 85.24 85.31 6.7K
11:13 85.31 85.36 85.29 85.35 4.6K
11:14 85.33 85.36 85.29 85.29 4.1K
11:15 85.26 85.29 85.25 85.28 2.3K
11:16 85.28 85.29 85.24 85.24 1.9K
11:17 85.25 85.25 85.24 85.24 1.7K
11:18 85.23 85.28 85.23 85.28 1.9K
11:19 85.28 85.31 85.28 85.30 1.9K
11:20 85.27 85.27 85.27 85.27 0.4K
11:21 85.27 85.30 85.27 85.29 1.0K
11:22 85.27 85.29 85.27 85.29 1.8K
11:23 85.29 85.31 85.24 85.31 4.8K
11:24 85.30 85.34 85.30 85.34 5.1K
11:25 85.32 85.35 85.27 85.35 2.2K
11:26 85.37 85.38 85.37 85.38 2.0K
11:27 85.38 85.39 85.38 85.39 0.9K
11:28 85.43 85.43 85.41 85.43 1.9K
11:29 85.42 85.42 85.41 85.42 1.7K
11:30 85.38 85.44 85.38 85.44 0.5K
11:31 85.37 85.42 85.32 85.37 6.4K
11:32 85.36 85.41 85.36 85.41 0.8K
11:33 85.35 85.39 85.34 85.34 0.9K
11:34 85.39 85.39 85.36 85.36 2.0K
11:35 85.40 85.40 85.38 85.39 1.8K
11:36 85.36 85.39 85.36 85.39 2.1K
11:37 85.39 85.40 85.34 85.34 12.8K
11:38 85.29 85.36 85.29 85.33 1.1K
11:39 85.29 85.34 85.28 85.34 7.6K
11:40 85.32 85.32 85.14 85.24 6.9K
11:41 85.21 85.23 85.21 85.23 0.9K
11:42 85.24 85.24 85.21 85.23 1.6K
11:43 85.18 85.23 85.17 85.23 3.7K
11:44 85.22 85.22 85.22 85.22 0.9K
11:45 85.22 85.22 85.21 85.21 0.8K
11:46 85.20 85.22 85.19 85.22 3.8K
11:47 85.19 85.23 85.18 85.23 5.2K
11:48 85.26 85.26 85.22 85.26 0.6K
11:49 85.25 85.31 85.22 85.31 2.3K
11:50 85.28 85.29 85.27 85.29 1.2K
11:51 85.23 85.23 85.23 85.23 2.2K
11:52 85.21 85.25 85.21 85.25 4.6K
11:53 85.25 85.25 85.23 85.25 1.6K
11:54 85.23 85.23 85.21 85.21 3.4K
11:55 85.21 85.21 85.08 85.08 3.2K
11:56 85.09 85.09 85.08 85.09 2.3K
11:57 85.10 85.10 85.10 85.10 2.4K
11:58 85.17 85.17 85.12 85.12 1.7K
11:59 85.18 85.18 85.17 85.18 0.8K
12:00 85.13 85.22 85.13 85.22 2.3K
12:01 85.22 85.24 85.20 85.20 1.9K
12:02 85.22 85.24 85.18 85.20 3.4K
12:03 85.24 85.29 85.24 85.28 4.3K
12:04 85.28 85.34 85.28 85.34 3.2K
12:05 85.37 85.37 85.31 85.31 1.2K
12:06 85.31 85.31 85.28 85.28 1.5K
12:07 85.27 85.30 85.27 85.30 0.9K
12:08 85.30 85.30 85.27 85.30 1.7K
12:09 85.31 85.31 85.31 85.31 1.5K
12:10 85.29 85.29 85.24 85.25 4.6K
12:11 85.20 85.20 85.07 85.07 4.6K
12:12 85.09 85.18 85.09 85.18 3.3K
12:13 85.18 85.19 85.18 85.19 1.1K
12:14 85.23 85.24 85.23 85.24 0.7K
12:15 85.19 85.26 85.19 85.24 3.1K
12:16 85.28 85.28 85.28 85.28 0.4K
12:17 85.29 85.31 85.29 85.31 1.7K
12:18 85.32 85.32 85.29 85.29 0.8K
12:19 85.30 85.38 85.30 85.37 5.0K
12:20 85.39 85.39 85.39 85.39 2.2K
12:21 85.40 85.41 85.40 85.41 1.5K
12:22 85.41 85.41 85.40 85.40 0.8K
12:23 85.41 85.42 85.40 85.41 1.8K
12:24 85.42 85.42 85.31 85.31 19.6K
12:25 85.34 85.38 85.34 85.38 2.0K
12:26 85.33 85.39 85.33 85.36 12.5K
12:27 85.39 85.39 85.33 85.39 1.2K
12:28 85.39 85.39 85.26 85.26 43.1K
12:29 85.23 85.23 85.12 85.12 2.3K
12:30 85.12 85.15 85.11 85.13 38.5K
12:31 85.13 85.17 85.13 85.17 1.0K
12:32 85.14 85.14 85.13 85.13 22.1K
12:33 85.13 85.23 85.13 85.18 5.1K
12:34 85.19 85.19 85.00 85.02 12.6K
12:35 85.02 85.02 84.94 84.97 3.1K
12:36 84.96 85.02 84.96 85.00 3.0K
12:37 85.06 85.06 85.06 85.06 1.7K
12:38 85.06 85.06 85.00 85.05 3.2K
12:39 85.05 85.05 85.00 85.00 1.4K
12:40 85.05 85.08 85.05 85.08 1.4K
12:41 85.12 85.14 85.12 85.14 4.8K
12:42 85.14 85.14 85.10 85.10 1.3K
12:43 85.09 85.14 85.09 85.14 1.8K
12:44 85.12 85.12 85.10 85.10 1.2K
12:45 85.14 85.14 85.14 85.14 1.6K
12:48 85.11 85.13 85.11 85.13 2.9K
12:49 85.13 85.22 85.13 85.22 8.7K
12:50 85.24 85.24 85.24 85.24 1.1K
12:51 85.22 85.25 85.22 85.25 1.5K
12:52 85.29 85.30 85.29 85.30 0.4K
12:53 85.30 85.30 85.25 85.30 2.6K
12:54 85.25 85.25 85.25 85.25 0.2K
12:55 85.25 85.25 85.19 85.19 2.3K
12:56 85.19 85.23 85.19 85.19 2.1K
12:58 85.19 85.23 85.18 85.18 0.8K
12:59 85.19 85.19 85.04 85.04 5.9K
13:00 85.17 85.17 85.13 85.13 3.5K
13:01 85.18 85.24 85.18 85.24 2.6K
13:02 85.23 85.23 85.20 85.23 0.8K
13:03 85.23 85.23 85.21 85.21 0.7K
13:04 85.20 85.20 85.20 85.20 0.7K
13:05 85.25 85.25 85.25 85.25 0.8K
13:06 85.23 85.23 85.19 85.19 2.2K
13:07 85.20 85.26 85.20 85.26 1.1K
13:08 85.24 85.33 85.24 85.32 2.0K
13:10 85.25 85.35 85.25 85.35 1.4K
13:11 85.33 85.34 85.33 85.34 1.1K
13:12 85.34 85.34 85.29 85.29 2.0K
13:13 85.26 85.34 85.26 85.34 6.8K
13:14 85.34 85.38 85.34 85.38 1.1K
13:15 85.34 85.40 85.31 85.40 1.1K
13:16 85.40 85.42 85.37 85.42 1.1K
13:17 85.42 85.42 85.41 85.41 1.5K
13:18 85.43 85.43 85.43 85.43 0.3K
13:19 85.43 85.43 85.40 85.40 0.8K
13:20 85.41 85.43 85.41 85.43 1.4K
13:21 85.43 85.45 85.43 85.45 0.8K
13:22 85.41 85.43 85.38 85.38 1.6K
13:23 85.43 85.43 85.42 85.42 1.1K
13:24 85.36 85.36 85.29 85.29 4.2K
13:25 85.35 85.35 85.33 85.33 1.0K
13:26 85.36 85.36 85.29 85.29 1.3K
13:27 85.33 85.33 85.33 85.33 1.4K
13:28 85.34 85.34 85.33 85.33 6.5K
13:29 85.33 85.33 85.33 85.33 0.7K
13:31 85.33 85.33 85.30 85.30 2.3K
13:32 85.26 85.29 85.26 85.29 0.5K
13:33 85.28 85.28 85.28 85.28 1.3K
13:34 85.26 85.26 85.18 85.18 2.8K
13:35 85.23 85.24 85.23 85.24 2.6K
13:36 85.25 85.26 85.24 85.26 1.2K
13:37 85.24 85.24 85.24 85.24 1.2K
13:38 85.25 85.25 85.24 85.24 1.4K
13:39 85.26 85.26 85.26 85.26 1.0K
13:40 85.24 85.27 85.24 85.27 2.1K
13:41 85.27 85.27 85.23 85.23 2.6K
13:42 85.23 85.23 85.21 85.21 1.7K
13:43 85.20 85.24 85.20 85.24 1.8K
13:44 85.22 85.22 85.22 85.22 0.8K
13:45 85.21 85.21 85.21 85.21 1.1K
13:46 85.25 85.25 85.25 85.25 2.1K
13:47 85.28 85.31 85.28 85.31 1.5K
13:48 85.31 85.34 85.31 85.33 3.2K
13:49 85.33 85.35 85.33 85.35 2.9K
13:50 85.37 85.37 85.37 85.37 0.2K
13:51 85.40 85.42 85.40 85.42 2.7K
13:52 85.42 85.44 85.42 85.44 4.1K
13:53 85.42 85.42 85.42 85.42 0.2K
13:54 85.44 85.44 85.44 85.44 2.2K
13:55 85.40 85.40 85.37 85.37 6.0K
13:56 85.38 85.38 85.38 85.38 0.9K
13:57 85.38 85.39 85.38 85.39 2.2K
13:58 85.36 85.37 85.36 85.37 2.4K
13:59 85.36 85.36 85.35 85.35 1.9K
14:00 85.36 85.36 85.32 85.32 2.0K
14:01 85.30 85.31 85.30 85.31 1.3K
14:02 85.30 85.36 85.30 85.36 5.0K
14:03 85.34 85.36 85.32 85.32 2.5K
14:04 85.33 85.34 85.33 85.34 1.0K
14:05 85.32 85.35 85.32 85.35 2.0K
14:06 85.37 85.37 85.37 85.37 1.3K
14:07 85.36 85.36 85.30 85.30 4.1K
14:08 85.30 85.30 85.24 85.24 2.0K
14:09 85.25 85.34 85.23 85.34 6.4K
14:12 85.30 85.31 85.30 85.31 0.9K
14:13 85.33 85.38 85.33 85.38 2.4K
14:14 85.31 85.31 85.31 85.31 0.8K
14:15 85.30 85.30 85.25 85.26 3.9K
14:17 85.26 85.28 85.26 85.28 1.0K
14:18 85.27 85.29 85.27 85.27 1.1K
14:19 85.29 85.29 85.29 85.29 0.9K
14:20 85.30 85.30 85.25 85.25 2.8K
14:21 85.24 85.24 85.24 85.24 0.2K
14:22 85.22 85.22 85.22 85.22 1.6K
14:23 85.19 85.22 85.19 85.22 2.7K
14:24 85.27 85.27 85.27 85.27 0.8K
14:25 85.29 85.29 85.27 85.29 0.9K
14:26 85.26 85.26 85.26 85.26 0.8K
14:27 85.25 85.25 85.25 85.25 0.8K
14:28 85.27 85.27 85.27 85.27 1.3K
14:29 85.25 85.26 85.25 85.26 5.2K
14:31 85.26 85.28 85.26 85.28 1.7K
14:32 85.28 85.28 85.25 85.25 4.1K
14:33 85.18 85.18 85.15 85.15 1.2K
14:34 85.13 85.15 85.13 85.15 2.5K
14:35 85.17 85.17 85.15 85.15 0.7K
14:36 85.16 85.16 85.13 85.13 2.0K
14:37 85.14 85.15 85.13 85.15 2.3K
14:38 85.16 85.16 85.14 85.16 1.9K
14:39 85.16 85.17 85.13 85.17 2.6K
14:40 85.16 85.20 85.16 85.20 3.2K
14:41 85.20 85.20 85.17 85.18 3.8K
14:42 85.15 85.15 85.09 85.09 5.2K
14:43 85.09 85.12 85.09 85.09 3.0K
14:44 85.13 85.14 85.13 85.14 1.2K
14:45 85.13 85.13 85.12 85.12 1.0K
14:46 85.14 85.14 85.09 85.09 3.3K
14:47 85.09 85.09 85.09 85.09 2.2K
14:48 85.03 85.03 85.03 85.03 1.0K
14:49 85.09 85.09 85.08 85.08 4.9K
14:50 85.08 85.09 85.07 85.09 0.9K
14:51 85.08 85.11 85.08 85.11 1.2K
14:52 85.10 85.10 85.10 85.10 1.2K
14:53 85.10 85.10 85.07 85.07 3.4K
14:54 85.08 85.11 85.08 85.11 2.8K
14:55 85.13 85.15 85.11 85.13 1.5K
14:56 85.14 85.14 85.13 85.14 1.4K
14:57 85.14 85.16 85.14 85.15 10.7K
14:58 85.16 85.21 85.16 85.20 4.2K
14:59 85.20 85.20 85.20 85.20 2.2K
15:00 85.16 85.28 85.16 85.28 5.2K
15:01 85.27 85.30 85.26 85.30 2.7K
15:02 85.30 85.30 85.23 85.23 4.7K
15:03 85.23 85.23 85.23 85.23 1.2K
15:04 85.21 85.23 85.21 85.22 2.1K
15:05 85.21 85.21 85.15 85.15 2.7K
15:06 85.13 85.15 85.13 85.15 2.0K
15:07 85.13 85.14 85.12 85.13 4.8K
15:08 85.14 85.14 85.10 85.10 3.5K
15:09 85.11 85.13 85.11 85.13 6.8K
15:10 85.13 85.18 85.13 85.16 2.0K
15:11 85.15 85.18 85.14 85.18 3.2K
15:12 85.20 85.20 85.15 85.17 11.9K
15:13 85.17 85.17 85.17 85.17 2.8K
15:14 85.17 85.19 85.17 85.19 1.0K
15:15 85.18 85.18 85.12 85.12 4.6K
15:16 85.13 85.14 85.13 85.14 3.8K
15:17 85.16 85.16 85.14 85.14 4.5K
15:18 85.13 85.13 85.09 85.09 4.7K
15:19 85.10 85.13 85.10 85.13 4.8K
15:20 85.12 85.13 85.11 85.11 5.4K
15:21 85.09 85.09 85.08 85.08 5.4K
15:22 85.06 85.08 85.04 85.05 8.0K
15:23 85.05 85.05 85.01 85.05 11.4K
15:24 85.04 85.05 85.02 85.05 3.6K
15:25 85.07 85.09 85.07 85.08 10.7K
15:26 85.11 85.11 85.09 85.09 8.7K
15:27 85.12 85.16 85.12 85.16 5.9K
15:28 85.17 85.22 85.17 85.22 6.9K
15:29 85.22 85.22 85.20 85.21 11.5K
15:30 85.23 85.30 85.21 85.30 4.1K
15:31 85.30 85.34 85.30 85.31 7.6K
15:32 85.31 85.32 85.31 85.32 5.3K
15:33 85.31 85.33 85.31 85.32 5.8K
15:34 85.32 85.35 85.32 85.35 7.0K
15:35 85.35 85.36 85.32 85.34 10.4K
15:36 85.34 85.34 85.29 85.29 9.9K
15:37 85.27 85.33 85.27 85.33 4.0K
15:38 85.33 85.33 85.26 85.30 11.5K
15:39 85.30 85.31 85.28 85.29 7.9K
15:40 85.25 85.25 85.17 85.17 10.4K
15:41 85.16 85.16 85.11 85.16 7.1K
15:42 85.14 85.14 85.06 85.06 7.5K
15:43 85.05 85.14 85.04 85.13 10.8K
15:44 85.13 85.14 85.12 85.13 5.4K
15:45 85.13 85.13 85.06 85.06 6.4K
15:46 85.06 85.14 85.06 85.12 6.3K
15:47 85.11 85.11 85.09 85.10 7.3K
15:48 85.11 85.16 85.11 85.16 12.0K
15:49 85.16 85.26 85.15 85.25 14.6K
15:50 85.20 85.20 85.12 85.12 16.9K
15:51 85.10 85.13 85.04 85.04 11.8K
15:52 85.04 85.04 85.00 85.04 11.1K
15:53 85.04 85.04 85.00 85.00 11.9K
15:54 85.02 85.09 85.02 85.08 23.1K
15:55 85.09 85.14 85.05 85.14 26.3K
15:56 85.15 85.19 85.14 85.17 25.4K
15:57 85.16 85.19 85.16 85.19 25.1K
15:58 85.20 85.29 85.20 85.29 46.6K
15:59 85.29 85.36 85.29 85.33 508.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar