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 84.49 84.49 84.32 84.32 25.3K
09:31 84.37 84.72 84.37 84.72 2.9K
09:33 84.80 85.31 84.80 85.31 5.0K
09:34 85.03 85.13 84.95 85.13 2.2K
09:35 85.13 85.21 84.80 85.21 4.8K
09:36 84.88 84.96 84.88 84.96 0.3K
09:37 84.97 84.99 84.94 84.94 1.7K
09:38 84.86 84.86 84.86 84.86 0.1K
09:39 84.81 84.83 84.80 84.83 2.3K
09:40 84.81 84.86 84.78 84.78 3.9K
09:41 84.72 84.78 84.72 84.78 1.5K
09:42 84.89 84.89 84.88 84.89 7.1K
09:43 84.89 84.89 84.89 84.89 3.4K
09:44 84.88 84.94 84.88 84.94 1.3K
09:45 85.04 85.04 85.04 85.04 1.2K
09:46 85.00 85.03 84.93 84.95 7.3K
09:47 85.03 85.03 85.03 85.03 2.8K
09:48 85.14 85.14 85.14 85.14 4.9K
09:49 85.14 85.14 85.14 85.14 2.3K
09:50 85.14 85.14 85.10 85.11 3.1K
09:51 85.12 85.21 85.04 85.21 17.3K
09:52 85.18 85.22 85.18 85.21 4.4K
09:53 85.14 85.14 85.08 85.13 7.5K
09:54 85.06 85.17 85.06 85.17 4.3K
09:55 85.08 85.08 84.96 84.98 3.2K
09:56 84.91 85.03 84.91 85.03 4.2K
09:57 85.03 85.03 85.01 85.03 14.6K
09:58 85.04 85.18 85.04 85.16 20.3K
09:59 85.17 85.17 85.16 85.16 2.3K
10:00 85.18 85.19 85.18 85.19 3.9K
10:01 85.23 85.35 85.23 85.30 9.4K
10:02 85.29 85.29 85.24 85.24 2.5K
10:03 85.28 85.48 85.13 85.38 21.3K
10:04 85.37 85.42 85.33 85.41 8.0K
10:05 85.44 85.53 85.42 85.48 5.7K
10:06 85.42 85.65 85.42 85.61 6.4K
10:07 85.61 85.64 85.54 85.54 5.5K
10:08 85.54 85.60 85.53 85.60 3.4K
10:09 85.54 85.60 85.51 85.58 9.9K
10:10 85.59 85.59 85.48 85.50 10.3K
10:11 85.50 85.50 85.14 85.14 11.7K
10:12 85.13 85.14 85.05 85.07 5.0K
10:13 85.07 85.25 85.07 85.25 2.0K
10:14 85.26 85.36 85.24 85.35 2.7K
10:15 85.28 85.51 85.28 85.51 2.6K
10:16 85.52 85.63 85.49 85.54 3.8K
10:17 85.56 85.56 85.48 85.48 1.4K
10:18 85.42 85.42 85.41 85.40 2.5K
10:19 85.47 85.47 85.43 85.43 0.5K
10:20 85.47 85.49 85.44 85.48 1.8K
10:21 85.52 85.59 85.41 85.41 6.7K
10:22 85.41 85.42 85.41 85.42 1.8K
10:23 85.41 85.41 85.35 85.35 6.6K
10:24 85.35 85.41 85.30 85.38 4.7K
10:25 85.31 85.34 85.23 85.26 6.4K
10:26 85.18 85.18 85.03 85.06 9.5K
10:27 85.09 85.09 85.04 85.08 7.2K
10:28 85.06 85.10 85.03 85.04 5.7K
10:29 85.06 85.06 85.00 85.04 2.8K
10:30 85.06 85.06 84.93 85.04 12.3K
10:31 85.04 85.04 84.99 85.00 3.4K
10:32 84.96 85.02 84.95 85.00 1.8K
10:33 85.01 85.01 84.92 84.92 3.0K
10:34 84.94 84.94 84.86 84.93 2.4K
10:35 84.93 85.10 84.93 85.10 4.8K
10:36 85.12 85.12 85.04 85.04 3.1K
10:37 85.03 85.03 84.91 84.93 1.8K
10:38 84.99 85.03 84.92 84.92 3.7K
10:39 85.02 85.02 84.97 84.97 4.7K
10:40 84.89 84.91 84.89 84.91 2.8K
10:41 84.83 84.88 84.78 84.78 2.5K
10:42 84.79 84.87 84.79 84.82 2.2K
10:43 84.82 85.01 84.82 85.01 5.3K
10:44 84.98 85.00 84.98 85.00 1.2K
10:45 85.00 85.10 84.99 85.10 2.8K
10:46 85.07 85.07 85.01 85.01 2.1K
10:47 84.98 84.98 84.98 84.98 1.4K
10:48 85.01 85.01 85.01 85.01 1.6K
10:49 85.01 85.01 85.01 85.01 4.6K
10:50 84.95 84.95 84.83 84.90 5.7K
10:51 84.91 84.95 84.91 84.92 1.3K
10:52 84.91 84.96 84.91 84.91 5.9K
10:53 84.89 84.89 84.85 84.85 1.6K
10:54 84.90 84.93 84.89 84.89 2.1K
10:55 84.87 84.90 84.87 84.90 2.1K
10:56 84.95 85.04 84.95 85.04 2.7K
10:57 85.08 85.08 85.06 85.08 4.1K
10:58 85.08 85.08 85.08 85.08 0.8K
10:59 85.08 85.08 85.04 85.07 4.1K
11:00 85.02 85.10 85.02 85.10 4.3K
11:01 85.11 85.11 85.08 85.08 1.7K
11:02 85.08 85.13 85.08 85.13 2.7K
11:03 85.17 85.17 85.12 85.17 2.8K
11:04 85.14 85.18 85.14 85.18 1.5K
11:05 85.13 85.13 85.05 85.05 2.1K
11:06 85.07 85.07 85.07 85.07 1.1K
11:07 85.09 85.14 85.09 85.14 3.1K
11:08 85.11 85.11 85.06 85.06 3.1K
11:09 85.06 85.06 84.97 84.97 5.8K
11:10 84.97 85.05 84.97 85.05 1.7K
11:11 85.03 85.03 84.99 84.99 1.9K
11:12 85.01 85.01 84.98 85.01 16.5K
11:13 85.02 85.02 85.00 85.00 0.8K
11:14 85.00 85.00 84.92 84.96 2.5K
11:15 84.96 85.00 84.96 85.00 1.8K
11:16 84.99 84.99 84.94 84.95 1.6K
11:17 84.94 84.94 84.94 84.94 2.7K
11:18 84.89 84.93 84.89 84.93 1.5K
11:19 84.98 85.01 84.95 85.01 2.0K
11:20 85.02 85.02 85.00 85.00 2.2K
11:21 84.99 85.02 84.99 85.02 1.7K
11:22 85.04 85.11 85.04 85.11 1.7K
11:23 85.12 85.12 85.10 85.10 1.2K
11:24 85.09 85.13 85.09 85.09 2.2K
11:25 85.07 85.08 85.05 85.08 2.7K
11:27 85.06 85.09 85.06 85.09 1.7K
11:28 85.09 85.09 85.07 85.09 2.3K
11:29 85.08 85.08 85.02 85.02 2.7K
11:30 85.05 85.07 85.05 85.07 2.0K
11:31 85.04 85.04 85.04 85.04 2.8K
11:32 85.10 85.12 85.08 85.12 4.2K
11:34 85.14 85.14 85.10 85.11 2.0K
11:35 85.05 85.05 85.05 85.05 1.4K
11:36 85.00 85.04 84.99 84.99 5.0K
11:37 85.00 85.00 84.97 84.97 1.3K
11:38 84.91 84.95 84.91 84.92 3.2K
11:39 84.91 84.97 84.91 84.97 2.7K
11:40 84.96 85.00 84.96 85.00 0.7K
11:41 85.07 85.07 85.01 85.02 3.7K
11:42 85.02 85.03 85.02 85.03 1.8K
11:43 85.03 85.15 85.03 85.13 2.2K
11:44 85.12 85.19 85.12 85.19 2.5K
11:45 85.12 85.12 85.12 85.12 0.7K
11:46 85.14 85.18 85.14 85.18 2.6K
11:47 85.21 85.21 85.18 85.18 1.9K
11:48 85.19 85.20 85.14 85.14 2.1K
11:49 85.14 85.14 85.14 85.14 1.0K
11:50 85.14 85.14 85.06 85.08 3.8K
11:51 85.08 85.11 85.08 85.09 2.1K
11:52 85.08 85.09 85.06 85.07 2.6K
11:53 85.07 85.11 85.06 85.11 5.4K
11:54 85.09 85.10 85.08 85.08 3.7K
11:55 85.11 85.11 85.07 85.07 3.5K
11:56 85.05 85.08 85.05 85.07 2.2K
11:57 85.07 85.07 85.05 85.05 2.3K
11:58 85.04 85.06 85.03 85.03 2.1K
11:59 85.03 85.03 84.90 84.93 3.3K
12:00 84.92 84.94 84.91 84.94 2.4K
12:01 84.97 84.98 84.93 84.98 2.3K
12:02 85.00 85.00 84.94 84.94 2.4K
12:03 84.94 84.95 84.94 84.95 1.8K
12:04 84.99 84.99 84.96 84.96 0.7K
12:05 84.96 85.00 84.96 85.00 2.9K
12:06 85.01 85.05 85.01 85.05 1.6K
12:07 85.04 85.04 85.04 85.04 1.4K
12:08 85.04 85.05 85.04 85.05 0.9K
12:09 85.03 85.03 85.03 85.03 1.1K
12:10 85.03 85.03 85.03 85.03 0.3K
12:11 85.06 85.06 85.03 85.03 1.2K
12:12 85.05 85.05 85.01 85.03 2.0K
12:13 85.03 85.03 84.98 84.99 2.2K
12:14 84.99 85.03 84.99 85.01 1.9K
12:15 85.02 85.02 84.99 84.99 1.5K
12:16 85.03 85.03 85.03 85.03 2.3K
12:17 85.04 85.08 85.03 85.08 1.8K
12:18 85.02 85.02 85.01 85.01 3.7K
12:19 84.98 84.98 84.93 84.93 3.3K
12:20 84.93 84.95 84.93 84.94 2.6K
12:21 84.92 85.02 84.92 85.02 5.3K
12:22 85.02 85.03 84.95 84.95 3.6K
12:23 84.94 84.94 84.94 84.94 0.3K
12:24 84.91 84.93 84.91 84.93 0.8K
12:25 84.92 84.92 84.92 84.92 3.4K
12:26 84.92 84.92 84.92 84.92 0.6K
12:27 84.88 84.89 84.83 84.83 3.5K
12:28 84.79 84.79 84.75 84.75 1.1K
12:29 84.78 84.79 84.76 84.76 2.9K
12:30 84.77 84.84 84.77 84.84 2.0K
12:31 84.80 84.83 84.80 84.82 0.8K
12:32 84.90 84.93 84.90 84.93 4.1K
12:33 84.89 84.90 84.89 84.90 1.2K
12:34 84.90 84.90 84.87 84.89 3.6K
12:35 84.89 84.89 84.89 84.89 1.5K
12:36 84.92 84.93 84.91 84.93 1.0K
12:37 84.93 84.93 84.90 84.91 2.2K
12:38 84.91 84.96 84.91 84.96 3.4K
12:39 84.91 84.96 84.91 84.96 3.7K
12:40 84.94 84.95 84.91 84.91 3.0K
12:41 84.93 84.93 84.90 84.90 3.0K
12:42 84.97 84.97 84.96 84.96 4.5K
12:43 84.98 84.98 84.98 84.98 0.2K
12:44 84.98 84.98 84.95 84.98 3.5K
12:45 85.00 85.00 85.00 85.00 1.5K
12:46 84.96 84.96 84.96 84.96 1.8K
12:47 84.99 85.00 84.97 85.00 2.7K
12:48 85.01 85.01 84.98 84.98 1.0K
12:49 85.02 85.02 84.97 84.99 2.6K
12:50 85.01 85.02 85.01 85.02 2.8K
12:51 85.02 85.03 85.02 85.03 1.1K
12:52 85.04 85.06 85.04 85.06 1.0K
12:53 85.04 85.04 85.01 85.01 1.9K
12:54 85.00 85.00 84.98 84.98 1.8K
12:55 84.97 84.98 84.97 84.97 1.9K
12:56 84.99 84.99 84.99 84.99 0.3K
12:57 85.01 85.03 85.01 85.03 0.9K
12:58 85.03 85.04 85.00 85.04 1.7K
12:59 85.04 85.04 85.02 85.02 0.8K
13:00 85.02 85.04 85.02 85.04 1.1K
13:01 85.01 85.04 85.01 85.04 3.0K
13:02 85.01 85.01 85.00 85.00 5.0K
13:03 84.97 84.97 84.97 84.97 1.7K
13:04 84.96 84.96 84.91 84.91 1.5K
13:05 84.91 84.91 84.83 84.83 4.6K
13:06 84.83 84.83 84.83 84.83 1.0K
13:07 84.83 84.83 84.78 84.78 1.6K
13:08 84.75 84.78 84.75 84.78 1.7K
13:09 84.85 84.90 84.85 84.90 5.6K
13:10 84.90 84.91 84.90 84.91 1.8K
13:11 84.93 84.95 84.93 84.95 1.0K
13:12 84.95 84.95 84.90 84.90 3.8K
13:13 84.90 84.90 84.90 84.90 0.1K
13:14 84.90 84.91 84.87 84.87 1.6K
13:15 84.87 84.92 84.87 84.92 3.5K
13:16 84.97 84.99 84.97 84.99 0.8K
13:17 85.00 85.00 84.92 84.95 3.9K
13:18 84.97 84.97 84.97 84.97 0.6K
13:19 84.98 84.98 84.98 84.98 0.8K
13:20 84.97 84.98 84.97 84.98 1.6K
13:21 85.03 85.04 85.03 85.04 1.2K
13:22 85.08 85.09 85.07 85.09 1.7K
13:23 85.06 85.07 85.05 85.05 3.8K
13:24 85.05 85.05 85.05 85.05 0.2K
13:25 85.05 85.08 85.05 85.05 1.8K
13:26 85.05 85.05 85.03 85.03 3.1K
13:27 84.99 84.99 84.99 84.99 0.9K
13:28 85.01 85.08 85.01 85.08 3.7K
13:29 85.08 85.10 85.07 85.07 2.4K
13:30 85.10 85.10 85.06 85.06 2.0K
13:31 85.06 85.08 85.06 85.08 7.6K
13:32 85.02 85.02 85.02 85.02 5.6K
13:33 85.03 85.03 85.02 85.02 0.6K
13:34 85.00 85.00 84.99 84.99 2.2K
13:36 85.03 85.05 85.03 85.04 3.8K
13:38 85.09 85.09 85.09 85.09 0.5K
13:39 85.08 85.10 85.08 85.10 3.4K
13:40 85.07 85.08 85.07 85.08 1.3K
13:41 85.06 85.06 85.03 85.03 4.4K
13:42 85.00 85.00 84.99 85.00 3.3K
13:43 84.99 85.01 84.99 85.01 1.3K
13:44 85.02 85.02 85.02 85.02 1.4K
13:45 85.01 85.01 85.01 85.01 0.2K
13:46 85.01 85.01 84.98 84.98 3.0K
13:47 84.99 84.99 84.99 84.99 0.8K
13:48 84.95 84.95 84.95 84.95 1.3K
13:49 84.94 84.94 84.94 84.94 0.6K
13:50 84.94 84.94 84.94 84.94 1.8K
13:51 84.92 84.93 84.90 84.90 6.3K
13:55 84.90 84.90 84.85 84.85 3.0K
13:56 84.83 84.83 84.83 84.83 0.9K
13:57 84.83 84.83 84.81 84.82 0.7K
13:58 84.84 84.84 84.81 84.81 3.9K
13:59 84.83 84.83 84.82 84.82 1.0K
14:00 84.82 84.85 84.82 84.85 2.9K
14:01 84.87 84.94 84.87 84.94 10.9K
14:02 84.93 84.93 84.89 84.89 4.8K
14:03 84.86 84.87 84.86 84.87 2.5K
14:04 84.86 84.86 84.84 84.84 2.3K
14:05 84.84 84.84 84.82 84.82 2.4K
14:06 84.81 84.82 84.80 84.80 1.9K
14:07 84.80 84.83 84.80 84.82 4.6K
14:08 84.84 84.84 84.83 84.84 1.1K
14:09 84.88 84.89 84.82 84.82 5.6K
14:10 84.78 84.79 84.78 84.79 0.4K
14:11 84.76 84.76 84.70 84.74 5.5K
14:12 84.74 84.74 84.74 84.74 1.0K
14:13 84.74 84.75 84.73 84.73 2.3K
14:14 84.72 84.72 84.70 84.70 1.9K
14:15 84.72 84.77 84.72 84.77 3.3K
14:16 84.77 84.77 84.73 84.74 2.2K
14:17 84.74 84.76 84.69 84.69 3.9K
14:18 84.67 84.69 84.67 84.69 2.0K
14:19 84.71 84.72 84.71 84.72 1.7K
14:21 84.80 84.81 84.80 84.80 1.0K
14:22 84.83 84.86 84.75 84.75 4.5K
14:23 84.75 84.75 84.75 84.75 0.8K
14:24 84.73 84.76 84.73 84.76 1.2K
14:25 84.77 84.78 84.77 84.78 0.6K
14:26 84.76 84.79 84.76 84.79 2.3K
14:27 84.79 84.80 84.77 84.80 2.4K
14:28 84.79 84.79 84.76 84.76 4.5K
14:29 84.72 84.73 84.68 84.68 4.1K
14:30 84.66 84.66 84.66 84.66 1.2K
14:31 84.67 84.67 84.67 84.67 1.3K
14:32 84.68 84.68 84.66 84.66 1.0K
14:33 84.67 84.71 84.67 84.71 2.9K
14:34 84.72 84.72 84.72 84.72 1.4K
14:35 84.69 84.71 84.69 84.71 2.5K
14:36 84.69 84.73 84.69 84.73 3.9K
14:37 84.66 84.67 84.66 84.67 3.1K
14:38 84.67 84.67 84.67 84.67 0.4K
14:39 84.67 84.67 84.66 84.67 2.0K
14:40 84.70 84.72 84.70 84.70 2.2K
14:41 84.72 84.72 84.71 84.71 3.0K
14:42 84.72 84.72 84.70 84.70 1.8K
14:43 84.70 84.70 84.66 84.70 1.8K
14:44 84.71 84.73 84.69 84.69 1.1K
14:45 84.72 84.75 84.72 84.75 2.0K
14:46 84.74 84.74 84.72 84.72 2.9K
14:47 84.72 84.72 84.69 84.69 3.0K
14:48 84.75 84.75 84.75 84.75 2.2K
14:49 84.78 84.78 84.75 84.77 2.4K
14:50 84.77 84.79 84.75 84.75 5.3K
14:51 84.77 84.79 84.74 84.79 3.9K
14:52 84.81 84.85 84.81 84.85 3.4K
14:53 84.86 84.86 84.84 84.84 0.9K
14:54 84.87 84.87 84.87 84.87 5.5K
14:55 84.89 84.89 84.85 84.85 4.0K
14:56 84.85 84.85 84.81 84.81 2.4K
14:57 84.83 84.83 84.81 84.81 6.2K
14:58 84.81 84.85 84.80 84.84 4.1K
14:59 84.84 84.90 84.84 84.90 7.8K
15:00 84.88 84.89 84.87 84.89 2.9K
15:01 84.93 84.93 84.90 84.90 7.3K
15:02 84.91 84.91 84.88 84.88 5.7K
15:03 84.89 84.89 84.84 84.85 8.1K
15:04 84.86 84.86 84.84 84.86 9.7K
15:05 84.86 84.91 84.86 84.91 4.1K
15:06 84.99 85.00 84.99 85.00 2.7K
15:07 85.01 85.01 84.99 84.99 2.9K
15:08 85.00 85.01 84.99 85.00 4.2K
15:09 84.99 85.02 84.99 85.02 4.6K
15:10 85.02 85.03 85.00 85.00 4.5K
15:11 84.98 84.98 84.97 84.97 3.6K
15:12 84.97 84.99 84.97 84.99 1.4K
15:13 84.99 85.00 84.98 84.99 8.4K
15:14 85.01 85.01 84.98 84.98 3.3K
15:15 84.95 84.98 84.94 84.98 5.3K
15:16 84.99 84.99 84.97 84.98 2.3K
15:17 84.98 84.99 84.97 84.97 5.4K
15:18 84.97 84.97 84.97 84.97 1.7K
15:19 84.96 85.01 84.96 85.01 36.1K
15:20 85.01 85.07 85.01 85.07 5.0K
15:21 85.08 85.09 85.04 85.09 10.0K
15:22 85.08 85.08 85.06 85.08 3.9K
15:23 85.07 85.07 85.03 85.03 7.1K
15:24 85.04 85.04 85.03 85.03 2.4K
15:25 85.03 85.07 85.02 85.06 6.2K
15:26 85.07 85.07 85.01 85.04 7.0K
15:27 85.02 85.02 85.01 85.01 2.3K
15:28 85.01 85.01 85.01 85.01 1.0K
15:29 85.01 85.15 85.01 85.13 23.4K
15:30 85.14 85.14 85.06 85.08 8.4K
15:31 85.07 85.13 85.07 85.13 5.3K
15:32 85.12 85.13 85.08 85.08 5.2K
15:33 85.09 85.13 85.09 85.13 6.0K
15:34 85.15 85.15 85.15 85.15 2.8K
15:35 85.15 85.19 85.15 85.17 7.8K
15:36 85.19 85.20 85.19 85.19 3.7K
15:37 85.20 85.21 85.18 85.19 7.2K
15:38 85.19 85.19 85.15 85.16 6.8K
15:39 85.15 85.17 85.15 85.17 5.4K
15:40 85.16 85.16 85.15 85.16 4.3K
15:41 85.16 85.16 85.14 85.15 4.0K
15:42 85.17 85.19 85.16 85.19 5.0K
15:43 85.19 85.20 85.18 85.20 6.2K
15:44 85.20 85.20 85.18 85.18 3.6K
15:45 85.18 85.19 85.17 85.17 8.9K
15:46 85.17 85.19 85.16 85.17 6.0K
15:47 85.16 85.25 85.15 85.20 12.5K
15:48 85.21 85.21 85.18 85.20 5.8K
15:49 85.20 85.22 85.17 85.22 7.8K
15:50 85.21 85.26 85.20 85.25 10.2K
15:51 85.25 85.26 85.23 85.23 9.5K
15:52 85.22 85.26 85.22 85.26 9.8K
15:53 85.25 85.25 85.23 85.23 12.6K
15:54 85.23 85.23 85.08 85.12 21.9K
15:55 85.17 85.27 85.17 85.27 22.5K
15:56 85.26 85.28 85.26 85.28 27.7K
15:57 85.28 85.30 85.27 85.28 29.3K
15:58 85.27 85.30 85.26 85.27 48.6K
15:59 85.27 85.27 85.10 85.12 459.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar