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 86.03 86.03 85.87 86.00 27.0K
09:31 85.98 85.99 85.90 85.90 1.8K
09:33 85.75 85.82 85.75 85.82 4.9K
09:35 85.83 85.87 85.74 85.86 4.1K
09:36 85.69 85.69 85.53 85.53 4.9K
09:37 85.65 85.65 85.65 85.65 2.8K
09:38 85.71 85.71 85.66 85.66 3.6K
09:39 85.55 85.55 85.49 85.49 2.2K
09:40 85.33 85.33 85.19 85.19 4.3K
09:41 85.34 85.50 85.34 85.50 5.4K
09:42 85.44 85.47 85.43 85.47 2.4K
09:43 85.38 85.38 85.27 85.27 3.4K
09:44 85.25 85.26 85.25 85.26 2.2K
09:45 85.32 85.47 85.29 85.47 6.1K
09:46 85.47 85.47 85.31 85.31 4.9K
09:47 85.19 85.19 85.19 85.18 0.4K
09:48 85.29 85.31 85.29 85.31 1.9K
09:50 85.33 85.33 85.33 85.33 1.1K
09:51 85.33 85.33 85.27 85.27 3.3K
09:52 85.27 85.27 85.21 85.21 3.8K
09:53 85.27 85.27 85.27 85.27 0.5K
09:54 85.27 85.27 85.27 85.27 0.5K
09:55 85.28 85.28 85.17 85.17 4.8K
09:56 85.13 85.17 85.10 85.10 2.8K
09:57 85.07 85.07 85.04 85.04 1.1K
09:58 84.95 84.97 84.93 84.95 6.3K
09:59 84.95 84.95 84.90 84.90 1.4K
10:00 84.90 84.90 84.76 84.82 3.9K
10:01 84.78 84.81 84.70 84.75 9.3K
10:02 84.86 84.86 84.81 84.81 7.3K
10:03 84.89 84.89 84.82 84.82 3.4K
10:04 84.82 84.91 84.82 84.91 2.8K
10:05 84.86 85.02 84.86 85.02 3.6K
10:06 85.05 85.13 85.05 85.11 1.3K
10:07 85.08 85.09 85.02 85.02 2.3K
10:08 85.07 85.07 84.93 84.93 2.5K
10:09 84.96 85.16 84.94 85.10 8.9K
10:10 85.17 85.22 85.17 85.22 4.3K
10:11 85.23 85.23 85.19 85.23 2.0K
10:12 85.19 85.30 85.15 85.23 4.2K
10:13 85.20 85.20 85.19 85.19 3.2K
10:14 85.22 85.27 85.22 85.27 2.2K
10:15 85.31 85.41 85.31 85.35 3.3K
10:16 85.43 85.51 85.41 85.51 2.3K
10:17 85.51 85.51 85.42 85.46 4.7K
10:18 85.46 85.54 85.44 85.44 7.4K
10:19 85.43 85.49 85.41 85.45 2.7K
10:20 85.29 85.29 85.23 85.23 4.7K
10:21 85.17 85.22 85.17 85.22 2.0K
10:22 85.22 85.28 85.22 85.28 2.6K
10:23 85.29 85.29 85.18 85.18 7.3K
10:24 85.18 85.22 85.17 85.17 2.3K
10:25 85.17 85.17 85.06 85.09 7.5K
10:26 85.12 85.15 85.05 85.15 5.7K
10:27 85.15 85.15 85.11 85.14 2.8K
10:28 85.10 85.15 85.08 85.15 6.5K
10:29 85.16 85.18 85.15 85.17 4.5K
10:30 85.14 85.26 85.14 85.26 3.5K
10:31 85.23 85.26 85.18 85.19 3.1K
10:32 85.13 85.22 85.12 85.22 4.8K
10:33 85.22 85.24 85.17 85.17 4.7K
10:34 85.20 85.20 85.19 85.19 2.6K
10:35 85.19 85.19 85.06 85.06 4.1K
10:36 84.97 85.03 84.86 84.86 3.6K
10:37 84.81 84.81 84.75 84.75 1.8K
10:38 84.77 84.97 84.77 84.97 3.2K
10:39 85.02 85.04 84.99 84.99 1.3K
10:40 84.99 85.02 84.78 84.78 5.0K
10:41 84.72 84.88 84.72 84.88 4.7K
10:42 84.86 84.91 84.86 84.91 3.2K
10:43 84.92 84.92 84.82 84.91 4.9K
10:44 84.93 84.97 84.93 84.96 1.4K
10:45 84.96 84.96 84.96 84.96 1.0K
10:46 84.97 85.02 84.97 85.02 3.0K
10:47 85.04 85.12 85.04 85.04 4.1K
10:48 85.03 85.03 84.98 84.98 1.0K
10:49 84.98 85.03 84.93 84.99 3.8K
10:51 84.87 84.87 84.74 84.80 2.9K
10:52 84.83 84.83 84.79 84.79 1.3K
10:53 84.79 84.79 84.79 84.79 0.9K
10:54 84.79 84.79 84.69 84.73 6.8K
10:55 84.78 84.86 84.78 84.86 2.5K
10:56 84.82 84.82 84.78 84.78 1.9K
10:57 84.83 84.87 84.83 84.87 2.9K
10:58 84.83 84.83 84.83 84.83 0.9K
10:59 84.80 84.86 84.80 84.83 1.3K
11:00 84.86 84.90 84.84 84.86 5.1K
11:01 84.85 84.88 84.82 84.88 3.1K
11:02 84.88 84.91 84.88 84.91 1.5K
11:03 84.98 84.98 84.98 84.98 1.3K
11:05 84.94 85.04 84.94 85.04 2.3K
11:06 85.04 85.08 85.04 85.08 1.9K
11:07 85.14 85.14 85.13 85.13 0.9K
11:08 85.14 85.19 85.14 85.19 3.5K
11:09 85.19 85.19 85.07 85.07 4.0K
11:10 85.02 85.06 85.02 85.06 0.4K
11:11 85.08 85.10 85.07 85.07 3.6K
11:12 85.05 85.05 85.04 85.04 1.7K
11:13 85.03 85.03 85.03 85.03 0.4K
11:14 84.99 84.99 84.96 84.96 2.9K
11:15 84.96 84.97 84.96 84.97 1.5K
11:16 85.01 85.06 85.01 85.06 3.3K
11:17 84.98 85.05 84.98 85.05 2.6K
11:18 84.99 85.02 84.99 85.02 1.3K
11:19 85.02 85.02 85.01 85.01 1.2K
11:20 85.05 85.08 85.05 85.08 1.7K
11:21 84.98 84.98 84.98 84.98 1.0K
11:22 85.03 85.13 85.03 85.13 3.9K
11:23 85.14 85.15 85.14 85.15 1.6K
11:24 85.19 85.30 85.19 85.30 3.4K
11:25 85.30 85.35 85.30 85.35 3.0K
11:26 85.35 85.35 85.25 85.25 4.6K
11:27 85.20 85.26 85.19 85.23 3.4K
11:28 85.18 85.28 85.18 85.24 1.5K
11:29 85.27 85.30 85.20 85.20 4.3K
11:30 85.22 85.24 85.22 85.24 1.4K
11:31 85.17 85.17 85.13 85.14 2.9K
11:32 85.08 85.09 85.06 85.09 1.9K
11:33 85.03 85.03 84.97 84.97 1.2K
11:34 84.95 85.09 84.93 85.09 4.3K
11:35 85.13 85.15 85.09 85.15 1.6K
11:36 85.16 85.17 85.16 85.17 1.6K
11:37 85.10 85.21 85.10 85.17 3.0K
11:38 85.21 85.22 85.17 85.17 1.3K
11:39 85.17 85.22 85.17 85.22 1.3K
11:40 85.18 85.18 85.17 85.17 1.6K
11:41 85.21 85.25 85.21 85.25 1.9K
11:42 85.21 85.26 85.21 85.25 4.1K
11:43 85.28 85.33 85.28 85.33 2.4K
11:44 85.37 85.39 85.24 85.24 7.1K
11:45 85.25 85.25 85.25 85.25 0.3K
11:46 85.26 85.29 85.26 85.29 1.6K
11:47 85.34 85.34 85.31 85.31 2.0K
11:48 85.35 85.39 85.35 85.39 2.1K
11:49 85.42 85.42 85.38 85.39 1.2K
11:50 85.36 85.37 85.35 85.35 2.2K
11:51 85.35 85.38 85.35 85.38 2.5K
11:52 85.33 85.34 85.30 85.34 1.9K
11:53 85.34 85.37 85.34 85.34 2.0K
11:54 85.33 85.34 85.33 85.34 1.0K
11:55 85.25 85.25 85.21 85.21 2.5K
11:56 85.18 85.19 85.18 85.19 1.8K
11:57 85.20 85.20 85.15 85.15 1.7K
11:58 85.12 85.13 85.00 85.05 10.1K
11:59 85.04 85.08 85.01 85.05 2.2K
12:00 85.05 85.09 85.05 85.08 1.6K
12:01 85.11 85.15 85.11 85.15 2.0K
12:02 85.22 85.24 85.21 85.21 7.0K
12:03 85.24 85.24 85.21 85.23 2.3K
12:04 85.27 85.32 85.27 85.30 6.7K
12:05 85.36 85.36 85.31 85.35 1.4K
12:06 85.39 85.42 85.36 85.42 1.9K
12:07 85.44 85.44 85.39 85.43 3.6K
12:08 85.35 85.36 85.24 85.24 2.9K
12:09 85.27 85.27 85.20 85.20 1.6K
12:10 85.19 85.19 85.19 85.19 1.1K
12:11 85.21 85.21 85.21 85.21 0.7K
12:12 85.20 85.22 85.20 85.22 0.4K
12:13 85.24 85.24 85.15 85.20 1.3K
12:14 85.11 85.16 85.11 85.16 2.1K
12:15 85.16 85.16 85.16 85.16 0.4K
12:16 85.16 85.21 85.16 85.20 1.9K
12:17 85.21 85.21 85.15 85.15 1.2K
12:18 85.16 85.16 85.14 85.16 0.8K
12:19 85.11 85.11 85.07 85.11 1.8K
12:20 85.12 85.15 85.11 85.15 8.8K
12:21 85.16 85.16 85.12 85.14 1.4K
12:22 85.16 85.17 85.16 85.17 1.7K
12:23 85.17 85.20 85.17 85.20 0.8K
12:25 85.18 85.20 85.18 85.18 2.5K
12:26 85.18 85.21 85.18 85.21 3.9K
12:27 85.20 85.20 85.17 85.20 1.9K
12:28 85.28 85.31 85.25 85.25 18.8K
12:29 85.30 85.30 85.26 85.27 4.8K
12:30 85.31 85.33 85.28 85.33 1.5K
12:31 85.28 85.30 85.28 85.30 0.6K
12:32 85.29 85.35 85.29 85.33 5.6K
12:33 85.31 85.35 85.31 85.32 2.4K
12:34 85.36 85.36 85.34 85.34 1.5K
12:35 85.34 85.34 85.26 85.26 3.0K
12:36 85.26 85.31 85.26 85.28 1.7K
12:37 85.30 85.30 85.21 85.21 1.5K
12:38 85.24 85.24 85.23 85.23 7.5K
12:39 85.26 85.26 85.25 85.25 0.4K
12:40 85.22 85.22 85.18 85.18 4.0K
12:41 85.13 85.16 85.11 85.15 3.2K
12:42 85.13 85.21 85.13 85.21 2.5K
12:43 85.20 85.25 85.20 85.25 0.2K
12:44 85.25 85.30 85.25 85.30 2.5K
12:45 85.31 85.35 85.31 85.33 2.2K
12:46 85.33 85.33 85.28 85.28 2.5K
12:47 85.26 85.26 85.26 85.26 0.1K
12:48 85.24 85.28 85.24 85.24 2.1K
12:49 85.28 85.28 85.22 85.22 1.3K
12:51 85.22 85.22 85.15 85.15 1.8K
12:52 85.18 85.19 85.18 85.19 1.1K
12:53 85.17 85.19 85.17 85.19 0.7K
12:54 85.18 85.21 85.13 85.13 2.9K
12:55 85.19 85.19 85.15 85.15 0.5K
12:56 85.17 85.17 85.09 85.09 3.2K
12:57 85.06 85.06 85.06 85.06 1.4K
12:59 85.14 85.14 85.12 85.12 2.5K
13:00 85.12 85.15 85.12 85.15 1.2K
13:01 85.15 85.15 85.12 85.12 0.2K
13:02 85.12 85.12 85.12 85.12 0.7K
13:03 85.15 85.15 85.04 85.04 3.2K
13:04 85.07 85.10 85.07 85.10 1.3K
13:05 85.11 85.13 85.11 85.13 0.8K
13:06 85.13 85.15 85.13 85.15 3.4K
13:07 85.13 85.16 85.13 85.16 0.6K
13:08 85.16 85.17 85.15 85.15 1.6K
13:09 85.17 85.17 85.13 85.13 1.2K
13:10 85.14 85.19 85.14 85.19 2.3K
13:11 85.15 85.15 85.15 85.15 0.5K
13:12 85.21 85.21 85.21 85.21 1.3K
13:13 85.24 85.24 85.24 85.24 0.7K
13:14 85.22 85.24 85.22 85.24 0.8K
13:15 85.24 85.24 85.18 85.21 3.9K
13:16 85.18 85.18 85.18 85.18 0.6K
13:17 85.16 85.23 85.16 85.23 4.5K
13:18 85.29 85.29 85.28 85.28 1.8K
13:19 85.29 85.29 85.29 85.29 1.0K
13:20 85.34 85.34 85.34 85.34 0.5K
13:21 85.31 85.31 85.31 85.31 0.4K
13:22 85.33 85.33 85.31 85.31 1.4K
13:23 85.30 85.30 85.30 85.30 0.6K
13:24 85.30 85.30 85.27 85.27 1.7K
13:25 85.23 85.23 85.23 85.23 2.0K
13:26 85.24 85.24 85.24 85.24 0.1K
13:27 85.24 85.24 85.24 85.24 0.8K
13:28 85.28 85.31 85.28 85.31 2.0K
13:29 85.29 85.31 85.29 85.31 1.0K
13:31 85.31 85.31 85.31 85.31 1.3K
13:32 85.32 85.32 85.32 85.32 1.6K
13:33 85.32 85.32 85.32 85.32 0.7K
13:34 85.32 85.32 85.32 85.32 0.1K
13:35 85.32 85.33 85.29 85.33 3.0K
13:36 85.34 85.35 85.32 85.35 2.0K
13:37 85.39 85.39 85.36 85.36 1.2K
13:38 85.39 85.39 85.37 85.37 1.4K
13:40 85.39 85.39 85.39 85.39 0.3K
13:41 85.37 85.37 85.32 85.32 4.6K
13:42 85.35 85.35 85.35 85.35 1.1K
13:43 85.31 85.32 85.31 85.32 1.7K
13:44 85.31 85.31 85.27 85.27 3.1K
13:45 85.26 85.26 85.26 85.26 0.7K
13:46 85.27 85.27 85.21 85.21 1.9K
13:49 85.20 85.20 85.20 85.20 2.8K
13:50 85.17 85.17 85.15 85.15 1.6K
13:51 85.15 85.19 85.15 85.16 3.2K
13:52 85.18 85.18 85.17 85.17 1.9K
13:53 85.15 85.18 85.15 85.16 0.9K
13:54 85.17 85.21 85.17 85.21 2.2K
13:55 85.19 85.19 85.17 85.19 2.0K
13:56 85.19 85.24 85.19 85.24 1.9K
13:57 85.22 85.24 85.22 85.24 1.1K
13:58 85.26 85.35 85.26 85.32 3.5K
13:59 85.33 85.33 85.29 85.31 3.8K
14:00 85.31 85.35 85.31 85.35 3.8K
14:01 85.36 85.45 85.36 85.45 3.3K
14:02 85.43 85.43 85.41 85.41 10.3K
14:03 85.37 85.39 85.37 85.39 2.7K
14:04 85.39 85.41 85.39 85.41 0.9K
14:05 85.35 85.35 85.34 85.34 1.5K
14:06 85.34 85.34 85.34 85.34 0.9K
14:07 85.35 85.35 85.32 85.32 2.2K
14:08 85.33 85.33 85.33 85.33 0.9K
14:09 85.34 85.36 85.33 85.35 1.4K
14:10 85.35 85.39 85.34 85.39 3.1K
14:11 85.40 85.40 85.32 85.32 10.2K
14:12 85.35 85.35 85.32 85.32 4.0K
14:13 85.29 85.29 85.29 85.29 1.1K
14:14 85.29 85.30 85.29 85.30 1.2K
14:16 85.31 85.31 85.30 85.30 1.2K
14:17 85.27 85.29 85.27 85.29 2.2K
14:18 85.30 85.31 85.29 85.29 3.2K
14:19 85.28 85.30 85.26 85.27 2.4K
14:20 85.27 85.27 85.27 85.27 1.4K
14:21 85.24 85.24 85.20 85.23 5.5K
14:22 85.20 85.20 85.20 85.20 0.8K
14:23 85.18 85.18 85.18 85.18 1.4K
14:24 85.20 85.20 85.20 85.20 0.8K
14:25 85.20 85.20 85.15 85.15 3.2K
14:26 85.10 85.10 85.09 85.09 1.8K
14:27 85.11 85.11 85.09 85.09 1.4K
14:28 85.05 85.05 85.03 85.03 2.0K
14:29 85.05 85.08 85.05 85.08 2.3K
14:30 85.12 85.14 85.12 85.14 3.5K
14:31 85.13 85.17 85.13 85.17 1.6K
14:32 85.17 85.18 85.17 85.18 1.0K
14:33 85.17 85.20 85.17 85.20 3.6K
14:34 85.21 85.22 85.21 85.21 4.4K
14:35 85.21 85.21 85.16 85.16 2.9K
14:36 85.13 85.13 85.10 85.10 4.4K
14:37 85.12 85.12 85.11 85.12 3.4K
14:38 85.13 85.13 85.13 85.13 0.9K
14:39 85.12 85.12 85.12 85.12 0.7K
14:40 85.16 85.19 85.13 85.19 3.3K
14:41 85.19 85.20 85.19 85.20 1.6K
14:42 85.20 85.20 85.19 85.19 0.7K
14:43 85.17 85.18 85.14 85.18 4.6K
14:44 85.19 85.25 85.19 85.25 2.2K
14:45 85.23 85.27 85.23 85.25 2.8K
14:46 85.27 85.28 85.27 85.28 2.2K
14:47 85.30 85.30 85.29 85.29 0.7K
14:48 85.29 85.32 85.29 85.32 1.6K
14:49 85.26 85.26 85.26 85.26 1.4K
14:50 85.28 85.29 85.25 85.26 1.9K
14:51 85.28 85.29 85.25 85.25 3.2K
14:52 85.22 85.23 85.22 85.23 2.6K
14:53 85.21 85.21 85.21 85.21 1.2K
14:54 85.23 85.23 85.22 85.23 2.0K
14:55 85.17 85.17 85.17 85.17 1.6K
14:56 85.12 85.12 85.12 85.12 1.2K
14:57 85.12 85.15 85.10 85.15 2.7K
14:58 85.15 85.17 85.15 85.15 3.0K
14:59 85.17 85.19 85.17 85.17 2.1K
15:00 85.13 85.18 85.13 85.18 4.6K
15:01 85.24 85.24 85.22 85.22 2.6K
15:02 85.23 85.26 85.23 85.24 3.5K
15:03 85.24 85.24 85.21 85.21 3.8K
15:04 85.22 85.22 85.20 85.21 2.6K
15:05 85.18 85.18 85.18 85.18 0.6K
15:06 85.19 85.19 85.15 85.15 3.0K
15:07 85.17 85.17 85.16 85.16 5.7K
15:08 85.16 85.17 85.14 85.17 6.5K
15:09 85.13 85.13 85.11 85.12 4.9K
15:10 85.10 85.10 85.10 85.09 0.6K
15:11 85.10 85.12 85.10 85.12 7.3K
15:12 85.15 85.16 85.14 85.16 2.7K
15:13 85.18 85.19 85.18 85.19 0.9K
15:14 85.19 85.19 85.18 85.18 2.9K
15:15 85.19 85.20 85.16 85.18 3.4K
15:16 85.17 85.17 85.07 85.07 15.8K
15:17 85.06 85.06 85.02 85.05 3.8K
15:18 85.05 85.06 85.04 85.04 4.1K
15:19 85.05 85.08 85.04 85.08 5.8K
15:20 85.09 85.14 85.09 85.14 7.4K
15:21 85.13 85.16 85.13 85.16 3.7K
15:22 85.15 85.15 85.12 85.15 4.0K
15:23 85.15 85.15 85.11 85.11 6.7K
15:24 85.15 85.15 85.13 85.15 2.0K
15:25 85.11 85.11 85.08 85.08 3.7K
15:26 85.08 85.09 85.07 85.07 3.1K
15:27 85.07 85.07 85.04 85.04 4.4K
15:28 85.04 85.04 85.01 85.01 3.7K
15:29 85.00 85.00 84.98 84.98 5.2K
15:30 85.02 85.04 84.99 84.99 5.0K
15:31 85.04 85.05 85.03 85.05 3.8K
15:32 85.08 85.08 85.07 85.07 3.9K
15:33 85.05 85.05 84.97 84.97 7.3K
15:34 84.90 84.90 84.89 84.90 4.8K
15:35 84.91 84.94 84.91 84.94 4.5K
15:36 84.96 84.98 84.96 84.98 6.7K
15:37 84.98 85.01 84.97 85.00 3.6K
15:38 85.01 85.04 85.01 85.04 17.3K
15:39 85.08 85.14 85.08 85.13 17.4K
15:40 85.14 85.14 85.11 85.12 11.1K
15:41 85.13 85.15 85.12 85.13 7.9K
15:42 85.13 85.15 85.13 85.15 4.0K
15:43 85.15 85.15 85.03 85.04 19.4K
15:44 85.04 85.04 85.01 85.01 10.3K
15:45 85.04 85.04 84.99 84.99 9.7K
15:46 84.99 85.01 84.95 85.01 9.8K
15:47 85.04 85.05 85.01 85.03 11.2K
15:48 85.03 85.05 85.03 85.05 8.5K
15:49 85.06 85.11 85.06 85.11 12.4K
15:50 85.08 85.08 85.02 85.05 18.0K
15:51 85.05 85.12 85.05 85.06 19.4K
15:52 85.06 85.08 85.04 85.04 17.8K
15:53 85.04 85.04 84.97 84.97 17.6K
15:54 84.97 84.97 84.79 84.79 37.3K
15:55 84.81 84.90 84.81 84.87 36.1K
15:56 84.88 84.91 84.87 84.89 32.0K
15:57 84.92 84.92 84.82 84.83 45.1K
15:58 84.85 84.86 84.83 84.86 34.2K
15:59 84.86 84.86 84.75 84.78 712.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar