DexCom Inc (DXCM)

DXCM
🏛️ Vereinigte Staaten →
66.07
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 84.08 84.20 84.08 84.09 33.4K
09:31 84.11 84.29 84.11 84.27 13.8K
09:32 84.28 84.37 84.24 84.29 6.3K
09:33 84.28 84.30 84.21 84.30 9.1K
09:35 84.42 84.53 84.42 84.50 4.7K
09:36 84.49 84.49 84.40 84.40 8.7K
09:37 84.43 84.44 84.43 84.44 1.3K
09:38 84.48 84.53 84.41 84.46 4.1K
09:39 84.43 84.43 84.42 84.43 0.7K
09:40 84.38 84.38 84.38 84.38 9.7K
09:41 84.36 84.40 84.36 84.37 2.4K
09:42 84.39 84.42 84.30 84.30 7.6K
09:43 84.34 84.34 84.29 84.30 11.8K
09:44 84.31 84.31 84.25 84.26 2.4K
09:45 84.29 84.37 84.26 84.31 19.7K
09:46 84.35 84.35 84.35 84.35 0.5K
09:47 84.34 84.39 84.33 84.39 0.9K
09:48 84.35 84.47 84.35 84.47 2.5K
09:49 84.42 84.63 84.42 84.63 2.7K
09:50 84.62 84.62 84.60 84.60 1.3K
09:51 84.55 84.55 84.54 84.54 2.4K
09:52 84.52 84.52 84.52 84.52 0.5K
09:53 84.51 84.52 84.48 84.50 0.8K
09:54 84.52 84.52 84.50 84.51 7.6K
09:55 84.50 84.50 84.44 84.46 7.4K
09:56 84.42 84.42 84.30 84.39 18.3K
09:57 84.32 84.41 84.31 84.34 16.7K
09:58 84.35 84.35 84.23 84.23 12.0K
09:59 84.25 84.31 84.20 84.31 6.1K
10:00 84.31 84.48 84.31 84.48 3.7K
10:01 84.46 84.61 84.46 84.61 2.0K
10:02 84.63 84.74 84.63 84.74 8.3K
10:03 84.68 84.70 84.67 84.70 4.8K
10:04 84.75 84.75 84.67 84.69 2.7K
10:05 84.69 84.76 84.65 84.65 12.8K
10:06 84.64 84.64 84.57 84.62 7.5K
10:07 84.64 84.64 84.46 84.47 11.7K
10:08 84.47 84.53 84.47 84.51 4.1K
10:09 84.59 84.72 84.59 84.66 7.1K
10:10 84.80 84.80 84.70 84.70 5.3K
10:11 84.69 84.69 84.63 84.63 8.3K
10:12 84.59 84.79 84.59 84.79 8.7K
10:13 84.68 84.89 84.66 84.89 7.1K
10:14 84.85 84.97 84.85 84.97 7.0K
10:15 84.98 85.01 84.94 84.94 8.1K
10:16 84.90 84.98 84.75 84.89 20.0K
10:17 84.81 84.82 84.77 84.77 5.0K
10:18 84.77 84.84 84.77 84.84 4.9K
10:19 84.85 84.98 84.85 84.93 4.7K
10:20 84.94 85.08 84.94 85.03 21.7K
10:21 85.13 85.35 85.12 85.34 18.6K
10:22 85.35 85.48 85.35 85.48 11.4K
10:23 85.46 85.46 85.41 85.46 9.2K
10:24 85.50 85.65 85.50 85.65 5.5K
10:25 85.68 85.68 85.58 85.62 8.0K
10:26 85.55 85.71 85.51 85.60 13.0K
10:27 85.58 85.65 85.53 85.63 12.0K
10:28 85.61 85.72 85.60 85.65 11.7K
10:29 85.67 85.85 85.67 85.85 6.7K
10:30 85.85 85.85 85.81 85.85 2.5K
10:31 85.80 85.90 85.75 85.75 18.3K
10:32 85.74 85.88 85.73 85.85 5.6K
10:33 85.80 85.87 85.80 85.87 10.8K
10:34 85.85 85.85 85.69 85.82 36.0K
10:35 85.84 85.84 85.78 85.79 3.2K
10:36 85.79 85.79 85.65 85.68 8.9K
10:37 85.67 85.69 85.56 85.56 8.1K
10:38 85.55 85.61 85.55 85.56 8.7K
10:39 85.59 85.60 85.58 85.58 3.1K
10:40 85.67 85.72 85.61 85.71 13.0K
10:41 85.70 85.74 85.70 85.70 8.1K
10:42 85.70 85.70 85.50 85.55 17.5K
10:43 85.55 85.69 85.55 85.68 6.5K
10:44 85.68 85.74 85.68 85.74 6.4K
10:45 85.78 85.78 85.70 85.76 16.7K
10:46 85.78 85.78 85.68 85.68 21.1K
10:47 85.69 85.72 85.62 85.70 31.8K
10:48 85.70 85.73 85.66 85.73 10.8K
10:49 85.73 85.79 85.72 85.72 9.4K
10:50 85.69 85.70 85.61 85.61 13.0K
10:51 85.61 85.61 85.54 85.54 11.2K
10:52 85.48 85.50 85.32 85.36 21.9K
10:53 85.36 85.36 85.23 85.24 6.7K
10:54 85.21 85.37 85.21 85.37 15.9K
10:55 85.37 85.37 85.22 85.26 8.5K
10:56 85.26 85.41 85.26 85.41 11.3K
10:57 85.42 85.44 85.35 85.40 4.5K
10:58 85.40 85.41 85.26 85.26 5.6K
10:59 85.20 85.22 85.13 85.22 5.3K
11:00 85.23 85.23 85.22 85.22 2.5K
11:01 85.22 85.26 85.18 85.26 2.3K
11:02 85.22 85.22 85.09 85.14 7.0K
11:03 85.05 85.12 85.05 85.10 6.0K
11:04 85.12 85.15 85.06 85.15 3.7K
11:05 85.09 85.16 85.09 85.15 12.3K
11:06 85.18 85.23 85.15 85.15 10.6K
11:07 85.24 85.24 85.06 85.06 4.2K
11:08 85.10 85.15 85.07 85.14 4.2K
11:09 85.14 85.14 85.10 85.11 3.4K
11:10 85.10 85.14 85.04 85.04 6.6K
11:11 85.16 85.19 85.06 85.06 10.4K
11:12 85.01 85.06 84.97 85.01 5.6K
11:13 84.97 85.22 84.97 85.22 12.2K
11:14 85.21 85.21 85.17 85.17 5.1K
11:15 85.16 85.21 85.16 85.16 7.8K
11:16 85.16 85.21 85.15 85.21 2.4K
11:17 85.19 85.28 85.19 85.25 4.1K
11:18 85.29 85.29 85.25 85.29 2.3K
11:19 85.31 85.45 85.29 85.45 6.4K
11:20 85.42 85.45 85.34 85.34 5.9K
11:21 85.34 85.38 85.34 85.35 3.8K
11:22 85.42 85.42 85.35 85.39 4.5K
11:23 85.38 85.41 85.38 85.41 27.4K
11:24 85.38 85.42 85.35 85.36 2.7K
11:25 85.38 85.39 85.17 85.17 7.3K
11:26 85.18 85.33 85.18 85.30 4.4K
11:27 85.29 85.33 85.29 85.32 5.3K
11:28 85.31 85.32 85.24 85.25 2.0K
11:29 85.25 85.28 85.18 85.19 4.9K
11:30 85.13 85.13 85.10 85.10 4.2K
11:31 85.10 85.11 85.07 85.07 1.6K
11:32 85.15 85.15 85.05 85.05 4.5K
11:33 85.04 85.08 85.01 85.06 13.9K
11:34 85.03 85.09 85.03 85.08 3.1K
11:35 85.10 85.11 85.09 85.11 2.0K
11:36 85.11 85.20 85.11 85.20 3.1K
11:37 85.14 85.14 85.06 85.06 6.1K
11:38 85.04 85.18 85.04 85.13 5.0K
11:39 85.20 85.20 85.13 85.13 1.7K
11:40 85.16 85.18 85.16 85.16 2.2K
11:41 85.13 85.17 85.13 85.17 1.2K
11:42 85.11 85.11 85.00 85.04 8.0K
11:43 85.04 85.09 85.04 85.08 3.7K
11:44 85.10 85.11 85.05 85.11 2.0K
11:45 85.08 85.08 85.08 85.08 0.2K
11:46 85.05 85.07 85.04 85.04 4.1K
11:47 85.02 85.05 85.02 85.05 6.1K
11:48 85.07 85.07 85.03 85.03 0.6K
11:49 85.06 85.08 85.00 85.00 37.6K
11:50 85.00 85.11 85.00 85.09 7.0K
11:51 85.04 85.15 85.04 85.15 2.4K
11:52 85.15 85.15 85.10 85.14 2.5K
11:53 85.15 85.15 85.08 85.08 7.2K
11:54 85.13 85.16 85.08 85.13 11.4K
11:55 85.15 85.18 85.15 85.18 2.2K
11:56 85.11 85.26 85.11 85.26 6.9K
11:57 85.31 85.31 85.27 85.27 0.8K
11:58 85.27 85.27 85.18 85.18 2.6K
11:59 85.17 85.21 85.17 85.21 1.9K
12:00 85.25 85.25 85.21 85.22 4.4K
12:01 85.18 85.18 85.08 85.09 3.5K
12:02 85.08 85.14 85.08 85.13 6.3K
12:03 85.10 85.10 85.10 85.10 1.4K
12:04 85.11 85.11 85.02 85.03 2.7K
12:05 85.06 85.06 85.05 85.06 2.0K
12:06 85.00 85.00 84.93 84.93 8.2K
12:07 84.88 84.89 84.86 84.89 5.8K
12:08 84.93 84.95 84.90 84.95 2.8K
12:09 84.95 84.95 84.90 84.91 2.3K
12:10 84.95 84.97 84.93 84.95 7.6K
12:11 84.93 84.95 84.91 84.93 4.1K
12:12 84.96 85.00 84.96 85.00 5.1K
12:13 84.94 85.07 84.94 85.07 7.8K
12:14 85.11 85.11 85.05 85.05 4.5K
12:15 85.06 85.06 85.00 85.01 1.5K
12:16 85.03 85.06 85.01 85.02 3.9K
12:17 84.99 85.03 84.90 84.90 4.6K
12:18 84.90 85.03 84.90 84.91 2.5K
12:19 84.87 84.90 84.87 84.89 2.3K
12:20 84.89 84.94 84.89 84.91 8.2K
12:21 84.93 85.03 84.93 85.03 5.0K
12:22 85.01 85.03 84.96 84.96 4.0K
12:23 84.93 84.97 84.91 84.91 2.9K
12:24 84.99 84.99 84.95 84.95 2.7K
12:25 84.99 84.99 84.86 84.86 7.1K
12:26 84.86 84.87 84.81 84.82 3.2K
12:27 84.81 84.81 84.80 84.80 4.2K
12:28 84.85 84.85 84.79 84.79 1.1K
12:29 84.80 84.80 84.76 84.76 3.9K
12:30 84.83 84.83 84.76 84.77 4.4K
12:31 84.74 84.78 84.74 84.78 5.4K
12:32 84.78 84.79 84.78 84.79 1.9K
12:33 84.78 84.78 84.74 84.74 5.0K
12:34 84.72 84.78 84.72 84.74 1.3K
12:35 84.77 84.77 84.74 84.75 2.1K
12:36 84.78 84.83 84.78 84.83 6.4K
12:37 84.80 84.80 84.71 84.71 7.7K
12:38 84.69 84.73 84.69 84.73 1.8K
12:39 84.73 84.77 84.69 84.69 3.2K
12:40 84.68 84.73 84.68 84.73 2.7K
12:41 84.74 84.81 84.74 84.81 3.8K
12:42 84.81 84.91 84.80 84.91 14.2K
12:43 84.93 84.93 84.91 84.91 0.5K
12:44 84.93 84.96 84.93 84.93 6.0K
12:45 84.93 84.93 84.88 84.92 26.7K
12:46 84.92 84.93 84.92 84.93 7.1K
12:47 84.93 84.97 84.93 84.97 2.2K
12:48 84.96 84.96 84.93 84.93 10.6K
12:49 84.95 85.03 84.91 85.00 5.7K
12:50 85.05 85.05 85.05 85.05 1.2K
12:51 85.03 85.06 85.02 85.05 1.8K
12:52 85.05 85.05 85.00 85.00 4.1K
12:53 85.04 85.04 85.00 85.02 5.5K
12:54 85.05 85.07 85.05 85.07 5.5K
12:55 85.06 85.08 85.02 85.05 3.0K
12:56 85.08 85.08 84.98 84.98 6.2K
12:57 84.98 85.03 84.98 85.03 4.3K
12:58 85.04 85.04 85.03 85.03 1.6K
12:59 85.03 85.06 85.01 85.06 5.7K
13:00 85.07 85.13 85.07 85.13 1.9K
13:01 85.13 85.18 85.13 85.13 7.1K
13:02 85.17 85.18 85.17 85.18 1.3K
13:03 85.15 85.16 85.15 85.16 2.4K
13:04 85.19 85.19 85.10 85.10 7.6K
13:05 85.14 85.16 85.14 85.16 2.8K
13:06 85.16 85.20 85.16 85.20 3.1K
13:07 85.18 85.18 85.15 85.16 3.4K
13:08 85.16 85.16 85.16 85.16 0.5K
13:09 85.19 85.19 85.12 85.12 1.9K
13:10 85.18 85.18 85.18 85.18 0.5K
13:11 85.18 85.20 85.18 85.20 4.8K
13:12 85.22 85.22 85.13 85.13 7.3K
13:13 85.17 85.23 85.17 85.21 7.0K
13:14 85.21 85.21 85.21 85.21 0.7K
13:15 85.23 85.25 85.23 85.25 1.3K
13:16 85.24 85.25 85.24 85.25 2.0K
13:17 85.23 85.25 85.23 85.24 2.3K
13:18 85.25 85.25 85.18 85.21 26.8K
13:19 85.21 85.30 85.21 85.30 10.5K
13:20 85.23 85.23 85.16 85.17 7.1K
13:21 85.18 85.23 85.18 85.23 2.7K
13:22 85.23 85.23 85.19 85.21 1.7K
13:23 85.21 85.24 85.21 85.22 3.0K
13:24 85.22 85.23 85.22 85.22 1.5K
13:25 85.17 85.21 85.17 85.19 4.1K
13:26 85.19 85.19 85.19 85.19 1.2K
13:27 85.16 85.17 85.11 85.11 3.1K
13:28 85.11 85.13 85.11 85.13 0.9K
13:29 85.11 85.16 85.11 85.16 2.5K
13:30 85.13 85.25 85.13 85.22 4.9K
13:31 85.21 85.26 85.21 85.21 4.0K
13:32 85.20 85.22 85.09 85.12 5.9K
13:33 85.11 85.13 85.09 85.13 6.0K
13:34 85.13 85.17 85.13 85.15 2.1K
13:35 85.17 85.19 85.12 85.12 5.1K
13:36 85.09 85.22 85.09 85.20 5.8K
13:37 85.18 85.21 85.18 85.21 4.7K
13:38 85.17 85.20 85.17 85.20 1.9K
13:39 85.21 85.23 85.21 85.23 5.1K
13:40 85.29 85.29 85.29 85.29 1.2K
13:41 85.25 85.27 85.24 85.24 2.0K
13:42 85.29 85.29 85.26 85.28 1.7K
13:43 85.29 85.29 85.29 85.29 1.8K
13:44 85.24 85.25 85.23 85.25 2.5K
13:45 85.25 85.25 85.18 85.18 5.1K
13:46 85.18 85.22 85.18 85.22 4.1K
13:47 85.23 85.24 85.20 85.24 2.6K
13:48 85.18 85.21 85.18 85.21 3.8K
13:49 85.19 85.20 85.15 85.15 4.5K
13:50 85.13 85.17 85.13 85.17 1.8K
13:51 85.15 85.18 85.15 85.18 5.5K
13:52 85.17 85.19 85.14 85.19 4.0K
13:53 85.17 85.20 85.16 85.20 2.8K
13:54 85.16 85.18 85.16 85.16 1.9K
13:55 85.18 85.18 85.16 85.16 3.0K
13:56 85.17 85.17 85.14 85.14 5.2K
13:57 85.16 85.22 85.14 85.22 4.1K
13:58 85.23 85.23 85.17 85.17 4.0K
13:59 85.18 85.18 84.84 84.86 31.1K
14:00 84.82 84.84 83.81 84.00 167.4K
14:01 84.11 84.40 83.85 84.18 57.1K
14:02 84.34 84.39 83.86 84.17 36.9K
14:03 84.07 84.31 83.90 84.19 46.5K
14:04 84.26 84.29 84.01 84.01 35.1K
14:05 84.08 84.09 83.54 83.66 64.4K
14:06 83.61 84.68 83.61 84.56 107.4K
14:07 84.56 84.76 84.34 84.76 69.5K
14:08 84.77 84.77 84.54 84.66 75.2K
14:09 84.74 85.19 84.74 84.98 45.6K
14:10 84.92 84.92 84.63 84.70 15.5K
14:11 84.64 84.64 84.35 84.58 27.2K
14:12 84.61 84.68 84.61 84.65 9.0K
14:13 84.65 84.75 84.65 84.69 10.1K
14:14 84.66 84.78 84.66 84.70 14.9K
14:15 84.76 84.76 84.59 84.59 9.3K
14:16 84.58 84.58 84.48 84.51 8.3K
14:17 84.46 84.54 84.46 84.53 10.1K
14:18 84.58 84.67 84.57 84.61 10.9K
14:19 84.61 84.63 84.58 84.63 10.2K
14:20 84.66 84.67 84.60 84.65 13.9K
14:21 84.65 84.70 84.60 84.61 9.2K
14:22 84.64 84.69 84.59 84.64 7.2K
14:23 84.60 84.62 84.56 84.56 2.7K
14:24 84.56 84.56 84.45 84.45 11.0K
14:25 84.48 84.49 84.38 84.42 22.0K
14:26 84.42 84.53 84.42 84.52 7.8K
14:27 84.54 84.59 84.52 84.52 32.7K
14:28 84.50 84.50 84.41 84.44 10.9K
14:29 84.41 84.51 84.41 84.48 5.8K
14:30 84.51 84.52 84.47 84.50 10.5K
14:31 84.49 84.52 84.28 84.33 15.6K
14:32 84.37 84.43 84.37 84.38 2.3K
14:33 84.37 84.48 84.36 84.37 21.8K
14:34 84.36 84.43 84.33 84.43 4.8K
14:35 84.42 84.44 84.40 84.42 2.4K
14:36 84.39 84.51 84.38 84.51 16.4K
14:37 84.49 84.55 84.49 84.55 6.0K
14:38 84.54 84.57 84.53 84.57 13.8K
14:39 84.58 84.62 84.56 84.57 8.5K
14:40 84.54 84.57 84.41 84.41 8.2K
14:41 84.38 84.40 84.35 84.39 11.9K
14:42 84.40 84.43 84.39 84.39 7.2K
14:43 84.38 84.42 84.38 84.39 8.1K
14:44 84.38 84.43 84.35 84.41 2.4K
14:45 84.35 84.38 84.24 84.24 5.4K
14:46 84.25 84.29 84.25 84.29 4.6K
14:47 84.26 84.33 84.26 84.33 6.1K
14:48 84.33 84.36 84.28 84.28 10.9K
14:49 84.26 84.47 84.23 84.47 20.9K
14:50 84.47 84.50 84.37 84.37 11.9K
14:51 84.36 84.46 84.36 84.43 3.4K
14:52 84.40 84.47 84.40 84.44 3.9K
14:53 84.45 84.45 84.40 84.40 4.3K
14:54 84.38 84.43 84.38 84.38 9.1K
14:55 84.38 84.41 84.38 84.39 5.2K
14:56 84.40 84.42 84.40 84.41 2.2K
14:57 84.37 84.37 84.25 84.28 5.5K
14:58 84.25 84.31 84.25 84.31 5.4K
14:59 84.36 84.50 84.36 84.50 6.4K
15:00 84.49 84.51 84.49 84.51 27.3K
15:01 84.53 84.60 84.53 84.59 10.5K
15:02 84.66 84.76 84.66 84.76 9.1K
15:03 84.79 84.80 84.78 84.78 3.1K
15:04 84.72 84.74 84.70 84.70 16.1K
15:05 84.68 84.68 84.65 84.67 10.1K
15:06 84.63 84.69 84.63 84.69 5.8K
15:07 84.73 84.74 84.71 84.74 5.4K
15:08 84.76 84.76 84.70 84.70 18.2K
15:09 84.67 84.73 84.66 84.73 4.6K
15:10 84.73 84.73 84.68 84.68 12.0K
15:11 84.63 84.75 84.63 84.74 17.7K
15:12 84.74 84.84 84.74 84.79 9.2K
15:13 84.78 84.80 84.70 84.70 25.8K
15:14 84.67 84.71 84.67 84.69 3.0K
15:15 84.65 84.67 84.65 84.66 4.7K
15:16 84.66 84.69 84.66 84.67 6.7K
15:17 84.70 84.70 84.65 84.65 10.0K
15:18 84.62 84.64 84.54 84.54 5.6K
15:19 84.54 84.62 84.50 84.62 7.6K
15:20 84.58 84.62 84.56 84.57 11.0K
15:21 84.58 84.63 84.58 84.62 5.8K
15:22 84.60 84.60 84.56 84.58 5.3K
15:23 84.60 84.60 84.57 84.57 3.4K
15:24 84.60 84.62 84.60 84.60 6.6K
15:25 84.57 84.62 84.57 84.62 9.6K
15:26 84.60 84.63 84.60 84.62 4.0K
15:27 84.63 84.65 84.60 84.60 10.0K
15:28 84.59 84.61 84.58 84.61 5.7K
15:29 84.61 84.61 84.57 84.57 9.3K
15:30 84.59 84.60 84.49 84.50 12.0K
15:31 84.50 84.51 84.46 84.49 6.8K
15:32 84.48 84.51 84.47 84.51 6.2K
15:33 84.51 84.51 84.44 84.44 7.3K
15:34 84.45 84.45 84.37 84.42 10.7K
15:35 84.37 84.42 84.37 84.42 13.1K
15:36 84.45 84.45 84.34 84.37 13.8K
15:37 84.38 84.38 84.33 84.38 10.2K
15:38 84.39 84.39 84.27 84.27 15.4K
15:39 84.28 84.30 84.26 84.29 8.4K
15:40 84.27 84.31 84.26 84.31 16.3K
15:41 84.35 84.37 84.34 84.36 12.2K
15:42 84.37 84.40 84.36 84.37 10.4K
15:43 84.37 84.37 84.31 84.34 19.2K
15:44 84.35 84.37 84.32 84.32 14.5K
15:45 84.33 84.41 84.30 84.41 17.5K
15:46 84.37 84.45 84.37 84.44 10.8K
15:47 84.44 84.46 84.44 84.45 7.3K
15:48 84.51 84.51 84.44 84.44 11.0K
15:49 84.44 84.46 84.41 84.42 10.4K
15:50 84.40 84.44 84.33 84.37 26.4K
15:51 84.38 84.46 84.38 84.43 24.6K
15:52 84.42 84.45 84.39 84.40 15.5K
15:53 84.38 84.40 84.34 84.39 27.4K
15:54 84.40 84.41 84.15 84.15 48.1K
15:55 84.17 84.18 84.10 84.10 73.8K
15:56 84.10 84.14 84.10 84.14 59.5K
15:57 84.15 84.15 84.09 84.12 66.8K
15:58 84.13 84.14 84.09 84.14 81.4K
15:59 84.13 84.14 84.09 84.10 923.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar