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 85.19 85.35 85.03 85.03 29.6K
09:31 85.35 85.36 85.35 85.35 1.4K
09:32 85.41 85.46 85.40 85.46 13.5K
09:33 85.37 85.37 85.37 85.37 2.8K
09:34 85.28 85.28 85.25 85.25 12.8K
09:35 85.27 85.29 85.24 85.24 33.9K
09:36 85.24 85.24 85.24 85.24 5.5K
09:37 85.35 85.39 85.31 85.39 3.3K
09:38 85.46 85.52 85.46 85.52 3.0K
09:39 85.52 85.52 85.52 85.52 5.6K
09:40 85.50 85.50 85.18 85.18 8.1K
09:41 85.18 85.18 85.18 85.18 3.3K
09:42 85.09 85.22 85.09 85.22 1.4K
09:43 85.13 85.13 85.09 85.09 4.0K
09:44 85.08 85.22 85.08 85.20 3.2K
09:45 85.11 85.11 85.01 85.02 2.4K
09:46 85.09 85.09 85.07 85.07 2.0K
09:47 85.07 85.07 85.07 85.07 4.6K
09:48 84.98 85.16 84.98 85.16 1.3K
09:49 85.07 85.18 85.07 85.18 3.3K
09:50 85.25 85.25 85.17 85.17 2.1K
09:51 85.24 85.24 85.21 85.21 4.5K
09:52 85.21 85.30 85.21 85.30 3.0K
09:53 85.33 85.34 85.33 85.34 1.0K
09:54 85.37 85.38 85.37 85.38 1.5K
09:55 85.40 85.46 85.40 85.46 2.0K
09:56 85.44 85.45 85.41 85.41 39.9K
09:57 85.50 85.50 85.35 85.35 14.8K
09:58 85.28 85.28 85.21 85.21 0.9K
09:59 85.20 85.20 85.15 85.20 2.1K
10:00 85.26 85.26 85.20 85.20 2.4K
10:01 85.09 85.16 85.09 85.16 2.3K
10:02 85.11 85.11 85.11 85.11 0.4K
10:03 85.05 85.11 85.05 85.11 1.3K
10:04 85.14 85.18 85.14 85.18 10.4K
10:05 85.17 85.25 85.17 85.25 10.4K
10:06 85.30 85.30 85.24 85.29 1.5K
10:07 85.19 85.19 85.02 85.02 5.8K
10:08 85.01 85.04 85.01 85.04 1.8K
10:09 85.05 85.05 85.05 85.05 1.2K
10:10 85.05 85.17 85.05 85.12 1.6K
10:11 85.13 85.13 85.10 85.10 2.1K
10:12 85.06 85.15 84.98 85.15 3.3K
10:13 85.05 85.05 84.94 84.94 2.5K
10:14 84.91 84.91 84.76 84.82 2.4K
10:15 84.80 84.88 84.80 84.88 2.2K
10:16 84.94 84.94 84.91 84.94 1.3K
10:17 84.92 84.94 84.92 84.94 1.7K
10:18 84.92 85.01 84.92 85.01 2.0K
10:19 84.97 84.97 84.85 84.85 2.0K
10:20 84.82 84.85 84.82 84.85 2.5K
10:21 84.89 84.92 84.89 84.92 4.2K
10:22 85.00 85.02 85.00 85.01 1.3K
10:23 85.02 85.02 85.01 85.01 8.6K
10:24 84.99 85.04 84.99 85.01 1.9K
10:25 85.03 85.04 85.00 85.00 9.3K
10:26 85.07 85.09 85.07 85.09 10.7K
10:27 85.09 85.09 85.09 85.09 2.6K
10:28 85.02 85.02 84.96 84.96 2.8K
10:29 84.98 84.99 84.97 84.99 2.4K
10:30 85.01 85.01 84.98 84.99 8.3K
10:31 85.02 85.06 84.97 84.97 3.1K
10:32 84.97 85.10 84.97 85.10 7.8K
10:33 85.13 85.13 85.12 85.12 3.8K
10:34 85.13 85.15 85.09 85.13 9.8K
10:35 85.10 85.15 85.09 85.11 3.9K
10:36 85.11 85.11 85.07 85.07 4.2K
10:37 85.13 85.13 85.13 85.13 3.2K
10:38 85.11 85.11 85.11 85.11 0.4K
10:39 85.11 85.13 85.11 85.13 1.9K
10:40 85.14 85.14 85.11 85.14 1.0K
10:41 85.07 85.09 85.06 85.06 2.3K
10:42 85.10 85.10 85.10 85.10 2.1K
10:43 85.10 85.10 85.08 85.08 1.3K
10:44 85.06 85.06 85.00 85.06 4.6K
10:45 85.04 85.07 85.04 85.04 1.1K
10:46 85.05 85.05 85.04 85.05 1.0K
10:47 85.02 85.07 85.02 85.05 2.0K
10:48 85.08 85.12 85.08 85.12 4.5K
10:49 85.13 85.14 85.13 85.13 4.6K
10:50 85.13 85.14 85.13 85.14 5.3K
10:51 85.12 85.14 85.12 85.14 1.9K
10:52 85.16 85.17 85.16 85.17 10.1K
10:53 85.15 85.15 85.15 85.15 0.5K
10:54 85.10 85.11 84.86 84.87 27.9K
10:55 84.93 85.04 84.93 85.00 6.2K
10:56 85.00 85.03 84.96 85.03 10.3K
10:57 84.95 85.04 84.95 85.04 1.8K
10:58 85.00 85.00 84.93 84.93 5.8K
10:59 84.93 85.01 84.93 84.99 2.1K
11:00 84.99 84.99 84.94 84.94 5.0K
11:01 84.97 84.97 84.94 84.97 3.7K
11:02 85.02 85.02 84.94 84.97 6.1K
11:03 84.99 85.07 84.99 85.03 3.3K
11:04 85.04 85.09 85.03 85.03 3.2K
11:05 85.04 85.04 85.02 85.02 2.4K
11:06 85.05 85.05 85.05 85.05 1.1K
11:07 85.09 85.10 85.02 85.02 7.5K
11:08 85.05 85.09 85.05 85.08 5.7K
11:09 85.11 85.11 85.05 85.05 4.7K
11:10 85.06 85.06 85.00 85.06 2.4K
11:11 85.03 85.13 85.01 85.13 7.3K
11:12 85.13 85.13 85.11 85.13 1.1K
11:13 85.14 85.14 85.11 85.14 0.8K
11:14 85.13 85.14 85.10 85.14 3.5K
11:15 85.10 85.10 85.10 85.10 3.4K
11:16 85.10 85.10 84.87 84.87 54.2K
11:17 84.76 84.76 84.60 84.66 8.5K
11:18 84.67 84.78 84.66 84.78 4.2K
11:19 84.69 84.75 84.66 84.75 4.5K
11:20 84.68 84.68 84.65 84.68 9.1K
11:21 84.65 84.65 84.50 84.50 5.6K
11:22 84.41 84.41 84.38 84.38 2.0K
11:23 84.31 84.43 84.31 84.42 3.2K
11:24 84.47 84.47 84.25 84.25 5.0K
11:25 84.28 84.36 84.27 84.36 4.7K
11:26 84.34 84.41 84.34 84.41 4.1K
11:27 84.36 84.49 84.36 84.49 3.7K
11:28 84.39 84.44 84.39 84.44 2.0K
11:29 84.48 84.48 84.44 84.46 5.0K
11:30 84.42 84.42 84.32 84.32 4.6K
11:31 84.31 84.38 84.20 84.38 23.3K
11:32 84.36 84.36 84.30 84.30 2.6K
11:33 84.31 84.31 84.19 84.25 5.4K
11:34 84.29 84.29 84.25 84.25 2.4K
11:35 84.19 84.22 84.18 84.18 3.4K
11:36 84.21 84.21 84.11 84.16 1.0K
11:37 84.16 84.21 84.16 84.16 1.6K
11:38 84.17 84.17 84.16 84.17 1.6K
11:39 84.12 84.23 84.12 84.15 3.4K
11:40 84.19 84.30 84.19 84.23 5.5K
11:41 84.30 84.37 84.30 84.35 4.1K
11:42 84.44 84.44 84.38 84.38 3.8K
11:43 84.38 84.49 84.38 84.49 1.7K
11:44 84.48 84.52 84.48 84.50 2.2K
11:45 84.54 84.54 84.54 84.54 1.1K
11:46 84.49 84.53 84.48 84.48 3.4K
11:47 84.49 84.49 84.41 84.41 2.2K
11:48 84.38 84.41 84.30 84.30 2.4K
11:49 84.31 84.37 84.27 84.36 1.6K
11:50 84.36 84.45 84.36 84.45 1.9K
11:51 84.45 84.45 84.31 84.31 1.4K
11:52 84.33 84.36 84.33 84.34 1.1K
11:53 84.36 84.36 84.36 84.36 1.3K
11:54 84.32 84.37 84.32 84.37 3.6K
11:55 84.38 84.51 84.38 84.47 12.0K
11:56 84.48 84.57 84.48 84.53 3.9K
11:57 84.59 84.59 84.53 84.53 0.9K
11:58 84.54 84.55 84.49 84.49 0.5K
11:59 84.54 84.54 84.52 84.52 2.0K
12:00 84.58 84.59 84.58 84.59 1.0K
12:01 84.56 84.59 84.55 84.55 1.7K
12:02 84.55 84.57 84.50 84.56 2.6K
12:03 84.50 84.59 84.50 84.54 1.8K
12:04 84.59 84.61 84.56 84.61 1.0K
12:05 84.52 84.61 84.52 84.57 1.3K
12:06 84.60 84.69 84.60 84.69 1.9K
12:07 84.69 84.69 84.67 84.67 0.9K
12:08 84.63 84.63 84.49 84.49 4.7K
12:09 84.50 84.50 84.45 84.45 1.5K
12:10 84.50 84.50 84.45 84.46 2.3K
12:11 84.34 84.35 84.27 84.35 4.0K
12:12 84.39 84.39 84.34 84.34 1.1K
12:13 84.33 84.33 84.33 84.33 0.8K
12:14 84.30 84.32 84.30 84.32 3.2K
12:15 84.32 84.34 84.30 84.32 2.2K
12:16 84.32 84.32 84.32 84.32 1.6K
12:17 84.35 84.36 84.29 84.32 2.0K
12:18 84.37 84.43 84.37 84.43 2.9K
12:19 84.44 84.48 84.44 84.48 0.7K
12:20 84.46 84.48 84.46 84.48 0.8K
12:21 84.48 84.48 84.45 84.45 1.0K
12:22 84.40 84.43 84.36 84.39 1.6K
12:23 84.39 84.43 84.39 84.40 1.4K
12:24 84.40 84.40 84.36 84.36 3.5K
12:25 84.33 84.36 84.32 84.36 3.4K
12:26 84.34 84.34 84.34 84.34 0.8K
12:27 84.36 84.44 84.35 84.44 3.1K
12:28 84.44 84.44 84.44 84.44 0.7K
12:29 84.48 84.50 84.48 84.50 1.9K
12:30 84.48 84.48 84.48 84.48 1.2K
12:32 84.49 84.54 84.49 84.53 1.7K
12:33 84.51 84.55 84.51 84.53 4.8K
12:34 84.52 84.54 84.52 84.54 0.7K
12:35 84.52 84.52 84.52 84.52 0.8K
12:36 84.54 84.56 84.53 84.56 2.3K
12:37 84.56 84.56 84.56 84.56 1.0K
12:38 84.53 84.58 84.53 84.58 2.7K
12:39 84.62 84.62 84.61 84.61 0.9K
12:40 84.62 84.64 84.62 84.64 1.3K
12:41 84.63 84.63 84.63 84.63 6.2K
12:42 84.62 84.65 84.62 84.65 6.6K
12:43 84.66 84.68 84.66 84.68 2.9K
12:44 84.67 84.70 84.67 84.70 2.7K
12:45 84.66 84.66 84.62 84.62 2.2K
12:46 84.63 84.63 84.42 84.42 8.1K
12:47 84.41 84.43 84.33 84.33 13.2K
12:48 84.28 84.31 84.25 84.31 5.8K
12:49 84.35 84.43 84.35 84.43 4.3K
12:50 84.50 84.50 84.50 84.50 1.0K
12:51 84.54 84.57 84.41 84.46 13.2K
12:52 84.43 84.49 84.43 84.49 3.2K
12:53 84.51 84.51 84.51 84.51 3.4K
12:55 84.53 84.53 84.49 84.49 1.6K
12:56 84.48 84.54 84.48 84.54 2.1K
12:57 84.54 84.54 84.54 84.54 1.6K
12:58 84.59 84.59 84.56 84.56 1.3K
12:59 84.56 84.56 84.51 84.51 2.0K
13:00 84.55 84.56 84.55 84.56 1.2K
13:01 84.59 84.59 84.52 84.52 3.3K
13:02 84.47 84.50 84.44 84.49 2.2K
13:03 84.49 84.53 84.49 84.49 1.5K
13:04 84.49 84.53 84.46 84.53 1.7K
13:05 84.48 84.53 84.48 84.50 2.7K
13:06 84.49 84.52 84.49 84.49 4.3K
13:07 84.49 84.50 84.48 84.48 2.2K
13:08 84.51 84.51 84.47 84.49 2.5K
13:09 84.51 84.52 84.51 84.52 1.7K
13:10 84.50 84.50 84.50 84.50 0.5K
13:11 84.47 84.47 84.45 84.46 7.1K
13:12 84.47 84.47 84.46 84.46 4.3K
13:13 84.45 84.45 84.42 84.43 2.1K
13:14 84.43 84.43 84.39 84.42 2.6K
13:15 84.42 84.42 84.42 84.42 0.7K
13:16 84.44 84.44 84.43 84.43 1.2K
13:17 84.41 84.41 84.41 84.41 1.2K
13:18 84.46 84.53 84.46 84.53 4.8K
13:19 84.54 84.57 84.54 84.54 3.2K
13:21 84.50 84.50 84.43 84.43 2.8K
13:22 84.44 84.44 84.44 84.44 1.5K
13:23 84.44 84.44 84.41 84.44 1.5K
13:24 84.44 84.44 84.44 84.44 0.9K
13:25 84.46 84.46 84.45 84.45 3.0K
13:26 84.43 84.43 84.38 84.40 3.8K
13:27 84.40 84.40 84.39 84.39 1.7K
13:28 84.36 84.42 84.36 84.37 2.1K
13:29 84.36 84.36 84.30 84.30 2.0K
13:30 84.29 84.30 84.29 84.29 2.1K
13:32 84.34 84.34 84.28 84.30 7.7K
13:34 84.33 84.33 84.27 84.27 1.8K
13:35 84.23 84.27 84.23 84.25 1.9K
13:36 84.28 84.30 84.28 84.30 4.0K
13:37 84.25 84.25 84.20 84.20 3.4K
13:38 84.20 84.24 84.20 84.24 4.0K
13:39 84.24 84.25 84.23 84.23 3.6K
13:40 84.22 84.22 84.22 84.22 2.3K
13:42 84.18 84.18 84.18 84.18 0.8K
13:43 84.18 84.22 84.18 84.19 3.2K
13:44 84.20 84.20 84.20 84.20 0.9K
13:45 84.20 84.23 84.20 84.23 2.1K
13:46 84.26 84.26 84.19 84.19 4.0K
13:47 84.18 84.18 84.18 84.18 1.6K
13:48 84.16 84.16 84.13 84.13 2.6K
13:49 84.10 84.16 84.10 84.16 4.5K
13:50 84.17 84.17 84.15 84.15 1.3K
13:51 84.11 84.11 84.11 84.11 1.4K
13:52 84.13 84.15 84.13 84.15 1.9K
13:53 84.13 84.13 84.13 84.13 1.6K
13:54 84.13 84.13 84.11 84.11 1.6K
13:55 84.13 84.13 84.09 84.11 7.7K
13:56 84.10 84.13 84.10 84.10 3.2K
13:57 84.09 84.09 84.06 84.06 2.6K
13:58 84.10 84.10 84.07 84.07 1.8K
13:59 84.10 84.10 84.07 84.07 1.9K
14:00 84.05 84.08 84.05 84.05 3.4K
14:01 84.06 84.09 84.06 84.07 7.4K
14:02 84.07 84.13 84.07 84.11 17.7K
14:03 84.13 84.13 84.04 84.04 4.9K
14:04 84.06 84.11 84.06 84.10 4.4K
14:05 84.07 84.08 84.07 84.08 1.7K
14:06 84.10 84.10 84.10 84.10 4.0K
14:07 84.09 84.13 84.09 84.12 6.5K
14:08 84.08 84.09 84.05 84.05 3.0K
14:09 84.05 84.05 83.95 83.96 18.7K
14:10 83.95 83.97 83.94 83.97 1.7K
14:11 83.91 83.95 83.91 83.94 5.2K
14:13 83.88 83.90 83.87 83.90 4.6K
14:14 83.88 83.89 83.88 83.89 5.4K
14:15 83.92 83.94 83.91 83.91 3.2K
14:16 83.96 83.97 83.96 83.97 1.9K
14:17 83.96 83.98 83.96 83.97 1.4K
14:18 83.96 83.96 83.96 83.96 2.3K
14:19 83.92 83.99 83.92 83.99 2.6K
14:20 83.99 83.99 83.96 83.96 2.6K
14:21 83.94 83.94 83.94 83.94 2.5K
14:22 84.00 84.04 84.00 84.04 2.9K
14:23 84.05 84.07 84.05 84.07 4.2K
14:24 84.08 84.09 84.08 84.09 1.6K
14:25 84.09 84.09 84.09 84.09 1.3K
14:26 84.09 84.09 84.08 84.08 3.4K
14:27 84.11 84.15 84.11 84.15 2.4K
14:28 84.16 84.16 84.13 84.13 3.2K
14:29 84.13 84.13 84.10 84.13 2.1K
14:30 84.13 84.13 84.13 84.13 0.2K
14:31 84.10 84.10 84.08 84.09 4.0K
14:32 84.10 84.15 84.10 84.15 4.5K
14:33 84.19 84.21 84.19 84.21 1.3K
14:34 84.21 84.21 84.20 84.20 1.5K
14:35 84.21 84.21 84.18 84.18 1.0K
14:36 84.23 84.27 84.23 84.24 3.0K
14:37 84.24 84.24 84.22 84.22 2.3K
14:38 84.25 84.25 84.25 84.25 1.4K
14:39 84.29 84.29 84.29 84.29 1.4K
14:40 84.27 84.31 84.27 84.30 1.0K
14:41 84.29 84.29 84.29 84.29 0.5K
14:42 84.30 84.31 84.28 84.30 2.5K
14:43 84.30 84.31 84.30 84.30 3.5K
14:44 84.30 84.31 84.30 84.31 1.5K
14:45 84.29 84.29 84.24 84.24 4.6K
14:46 84.24 84.27 84.24 84.27 1.3K
14:47 84.26 84.26 84.22 84.24 1.8K
14:48 84.24 84.25 84.24 84.24 1.0K
14:49 84.25 84.26 84.24 84.26 1.5K
14:50 84.27 84.34 84.27 84.34 3.5K
14:51 84.33 84.33 84.30 84.32 2.7K
14:52 84.29 84.31 84.28 84.30 0.8K
14:53 84.27 84.27 84.27 84.27 1.2K
14:54 84.27 84.27 84.27 84.27 0.0K
14:55 84.29 84.34 84.29 84.33 0.0K
14:56 84.35 84.37 84.34 84.36 0.0K
14:57 84.36 84.36 84.33 84.33 7.5K
14:58 84.34 84.34 84.34 84.34 0.8K
14:59 84.34 84.34 84.32 84.33 2.0K
15:00 84.30 84.32 84.30 84.32 2.2K
15:01 84.34 84.34 84.31 84.34 2.8K
15:02 84.34 84.34 84.34 84.34 4.7K
15:03 84.31 84.32 84.31 84.32 2.9K
15:04 84.30 84.30 84.22 84.22 3.8K
15:05 84.20 84.23 84.20 84.23 4.6K
15:06 84.25 84.26 84.25 84.26 1.0K
15:07 84.26 84.26 84.23 84.23 2.0K
15:08 84.23 84.23 84.22 84.22 0.6K
15:09 84.26 84.28 84.26 84.28 2.2K
15:10 84.27 84.31 84.27 84.31 2.3K
15:11 84.32 84.32 84.32 84.32 1.1K
15:12 84.28 84.30 84.28 84.30 1.9K
15:13 84.29 84.29 84.27 84.27 1.9K
15:14 84.30 84.31 84.30 84.31 2.3K
15:15 84.29 84.29 84.27 84.29 8.1K
15:16 84.26 84.26 84.26 84.26 2.8K
15:17 84.26 84.26 84.22 84.22 1.7K
15:18 84.24 84.24 84.22 84.24 3.5K
15:19 84.24 84.30 84.24 84.30 4.8K
15:20 84.31 84.31 84.31 84.31 1.3K
15:21 84.33 84.39 84.27 84.28 7.9K
15:22 84.27 84.30 84.25 84.25 4.9K
15:23 84.26 84.28 84.26 84.26 2.2K
15:24 84.28 84.29 84.28 84.29 3.0K
15:25 84.29 84.32 84.29 84.31 2.6K
15:26 84.32 84.38 84.32 84.36 5.3K
15:27 84.37 84.38 84.35 84.35 3.6K
15:28 84.38 84.38 84.38 84.38 1.6K
15:29 84.38 84.45 84.37 84.45 11.9K
15:30 84.42 84.43 84.34 84.39 13.2K
15:31 84.39 84.39 84.36 84.36 11.2K
15:32 84.34 84.36 84.32 84.35 8.4K
15:33 84.35 84.38 84.35 84.38 4.0K
15:34 84.37 84.37 84.36 84.36 6.8K
15:35 84.37 84.39 84.37 84.37 5.2K
15:36 84.37 84.38 84.36 84.37 5.8K
15:37 84.37 84.38 84.37 84.38 7.4K
15:38 84.37 84.37 84.36 84.36 5.6K
15:39 84.37 84.39 84.36 84.39 4.2K
15:40 84.39 84.41 84.37 84.41 5.6K
15:41 84.39 84.42 84.38 84.39 5.7K
15:42 84.39 84.45 84.39 84.44 5.7K
15:43 84.45 84.49 84.45 84.49 3.9K
15:44 84.46 84.49 84.46 84.47 5.3K
15:45 84.48 84.53 84.47 84.53 10.0K
15:46 84.52 84.55 84.51 84.55 4.4K
15:47 84.55 84.57 84.51 84.54 11.0K
15:48 84.54 84.55 84.54 84.55 3.4K
15:49 84.55 84.55 84.45 84.47 13.1K
15:50 84.42 84.45 84.38 84.45 12.3K
15:51 84.45 84.46 84.34 84.34 37.5K
15:52 84.33 84.34 84.33 84.33 8.8K
15:53 84.32 84.43 84.32 84.33 31.8K
15:54 84.31 84.31 84.17 84.18 23.5K
15:55 84.21 84.27 84.14 84.17 33.9K
15:56 84.13 84.23 84.13 84.23 34.7K
15:57 84.23 84.25 84.16 84.18 43.8K
15:58 84.20 84.20 84.16 84.17 49.7K
15:59 84.16 84.16 84.10 84.13 602.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar