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 86.30 86.30 86.30 86.30 40.1K
09:31 86.30 86.58 86.30 86.58 1.6K
09:32 86.26 86.38 86.26 86.38 2.4K
09:33 86.28 86.28 86.13 86.20 6.5K
09:34 86.21 86.35 86.21 86.35 0.7K
09:35 86.21 86.35 86.07 86.35 1.4K
09:36 86.21 86.32 86.21 86.32 1.5K
09:37 86.35 86.62 86.35 86.62 16.3K
09:38 86.48 86.48 86.48 86.48 1.4K
09:39 86.53 86.58 86.42 86.55 5.4K
09:40 86.48 86.54 86.41 86.48 13.1K
09:41 86.48 86.48 86.48 86.48 1.8K
09:43 86.60 86.70 86.60 86.70 6.1K
09:44 86.56 86.61 86.48 86.48 2.3K
09:45 86.36 86.43 86.27 86.27 8.6K
09:46 86.25 86.25 86.25 86.25 0.2K
09:47 86.14 86.24 86.14 86.20 1.7K
09:48 86.13 86.13 85.90 85.99 4.6K
09:49 85.94 85.94 85.83 85.83 8.9K
09:50 85.76 86.03 85.76 86.03 6.1K
09:51 86.03 86.04 85.97 85.98 4.4K
09:52 85.92 85.92 85.92 85.92 3.0K
09:53 85.85 85.92 85.85 85.92 1.1K
09:54 85.83 86.11 85.83 85.99 7.9K
09:55 85.96 85.96 85.96 85.96 4.0K
09:56 85.98 86.06 85.98 86.01 4.3K
09:57 85.98 85.98 85.87 85.92 7.2K
09:58 85.95 85.95 85.92 85.92 1.2K
10:00 85.99 85.99 85.92 85.95 4.4K
10:01 85.95 85.95 85.91 85.92 3.5K
10:02 85.79 85.81 85.72 85.75 8.9K
10:03 85.75 85.91 85.75 85.89 7.3K
10:04 85.88 85.89 85.85 85.85 9.1K
10:05 85.86 85.86 85.80 85.81 4.2K
10:06 85.86 86.03 85.81 86.03 4.3K
10:07 85.97 85.99 85.97 85.99 1.7K
10:08 86.01 86.02 86.00 86.02 1.3K
10:09 86.02 86.03 86.02 86.03 2.4K
10:10 86.03 86.05 86.00 86.00 4.9K
10:11 86.05 86.12 86.05 86.11 5.0K
10:12 86.15 86.15 86.01 86.01 2.9K
10:13 86.06 86.06 86.04 86.05 1.6K
10:14 86.10 86.10 86.09 86.09 1.4K
10:15 86.03 86.03 85.89 85.95 3.3K
10:16 85.90 85.90 85.80 85.88 2.5K
10:17 85.85 85.93 85.85 85.87 3.6K
10:18 85.98 85.98 85.91 85.91 1.2K
10:19 85.85 85.86 85.82 85.82 2.1K
10:20 85.87 85.88 85.87 85.88 0.6K
10:21 85.88 85.88 85.82 85.87 1.4K
10:22 85.87 85.89 85.87 85.89 0.9K
10:23 85.94 86.04 85.91 86.01 3.7K
10:24 86.04 86.04 86.04 86.04 2.1K
10:26 86.09 86.13 86.00 86.05 7.4K
10:27 86.04 86.04 86.04 86.04 1.3K
10:28 86.01 86.06 86.01 86.03 2.5K
10:29 85.98 86.07 85.98 86.07 3.1K
10:30 86.14 86.17 86.14 86.17 1.5K
10:31 86.12 86.13 86.02 86.02 4.0K
10:32 86.00 86.03 86.00 86.03 1.1K
10:33 86.07 86.07 85.96 86.01 4.1K
10:34 85.95 85.95 85.87 85.91 3.2K
10:35 85.91 85.94 85.86 85.86 2.5K
10:36 85.85 85.89 85.85 85.86 4.7K
10:37 85.86 85.86 85.79 85.79 2.1K
10:38 85.77 85.77 85.75 85.75 0.9K
10:39 85.81 85.81 85.81 85.81 1.7K
10:40 85.79 85.79 85.77 85.77 2.2K
10:41 85.78 85.78 85.77 85.77 0.8K
10:42 85.77 85.79 85.77 85.79 3.8K
10:44 85.83 85.83 85.83 85.83 1.3K
10:45 85.86 85.86 85.80 85.80 4.6K
10:46 85.86 85.94 85.86 85.94 6.7K
10:47 85.96 85.97 85.96 85.97 1.8K
10:48 85.94 86.01 85.94 85.94 4.3K
10:49 85.95 86.00 85.95 85.97 2.7K
10:50 85.94 85.95 85.92 85.95 2.2K
10:51 85.97 85.97 85.97 85.97 1.2K
10:52 86.03 86.03 86.00 86.00 1.0K
10:53 86.00 86.00 85.93 85.93 2.9K
10:54 85.92 85.93 85.90 85.90 2.5K
10:55 85.94 85.94 85.86 85.86 2.3K
10:56 85.78 85.79 85.78 85.79 1.3K
10:57 85.79 85.79 85.74 85.76 1.7K
10:58 85.77 85.88 85.77 85.86 7.6K
11:00 85.84 85.89 85.84 85.84 5.3K
11:01 85.73 85.75 85.72 85.75 12.0K
11:02 85.68 85.68 85.64 85.64 4.4K
11:03 85.60 85.60 85.51 85.51 3.0K
11:04 85.50 85.66 85.50 85.66 5.1K
11:05 85.67 85.67 85.65 85.65 2.2K
11:06 85.67 85.70 85.63 85.70 5.6K
11:07 85.64 85.72 85.64 85.72 2.6K
11:08 85.70 85.72 85.62 85.62 2.7K
11:09 85.63 85.64 85.63 85.64 1.0K
11:10 85.67 85.67 85.67 85.67 1.6K
11:11 85.64 85.66 85.64 85.66 1.6K
11:12 85.67 85.67 85.67 85.67 0.8K
11:13 85.74 85.75 85.68 85.75 4.3K
11:14 85.71 85.72 85.67 85.67 2.2K
11:15 85.74 85.76 85.74 85.76 3.8K
11:16 85.73 85.73 85.70 85.70 1.9K
11:17 85.67 85.67 85.67 85.67 1.7K
11:18 85.68 85.68 85.55 85.58 5.4K
11:19 85.57 85.63 85.57 85.63 2.0K
11:20 85.63 85.80 85.60 85.80 4.3K
11:21 85.83 85.83 85.72 85.72 6.5K
11:22 85.71 85.71 85.71 85.71 0.5K
11:23 85.67 85.70 85.63 85.63 1.7K
11:24 85.64 85.64 85.60 85.60 0.6K
11:25 85.59 85.59 85.59 85.59 1.4K
11:26 85.80 85.80 85.80 85.80 4.3K
11:27 85.81 85.96 85.81 85.96 9.8K
11:28 85.98 86.02 85.97 85.99 2.1K
11:29 85.99 85.99 85.91 85.91 7.3K
11:30 85.97 85.97 85.97 85.97 1.6K
11:31 85.99 85.99 85.99 85.99 0.4K
11:32 85.96 85.96 85.89 85.93 3.7K
11:33 85.83 85.84 85.81 85.81 0.8K
11:34 85.84 85.84 85.80 85.81 2.4K
11:35 85.84 85.92 85.84 85.92 2.3K
11:36 85.92 85.92 85.91 85.91 0.7K
11:37 85.85 85.90 85.85 85.89 0.4K
11:38 85.85 85.85 85.84 85.84 1.2K
11:39 85.81 85.89 85.81 85.89 2.0K
11:40 85.91 85.91 85.85 85.88 5.2K
11:41 85.88 85.88 85.86 85.86 1.9K
11:42 85.86 85.87 85.80 85.80 4.8K
11:43 85.81 85.86 85.80 85.82 19.9K
11:44 85.80 85.93 85.79 85.93 14.9K
11:45 85.92 85.97 85.91 85.91 4.9K
11:46 85.80 85.80 85.80 85.80 73.2K
11:47 85.79 85.79 85.72 85.74 3.0K
11:49 85.74 85.76 85.74 85.74 1.9K
11:50 85.77 85.77 85.77 85.77 0.3K
11:51 85.77 85.78 85.71 85.71 1.3K
11:52 85.69 85.69 85.69 85.69 0.7K
11:53 85.69 85.69 85.69 85.69 0.7K
11:54 85.66 85.82 85.66 85.75 5.4K
11:55 85.83 85.97 85.83 85.97 6.8K
11:56 86.01 86.15 86.01 86.15 2.0K
11:57 86.12 86.12 85.99 85.99 1.8K
11:58 85.99 86.00 85.99 86.00 0.8K
11:59 86.00 86.00 86.00 86.00 0.7K
12:00 86.10 86.10 86.00 86.07 1.8K
12:01 86.07 86.11 86.07 86.11 2.5K
12:02 86.16 86.16 86.13 86.13 2.2K
12:03 86.22 86.22 86.18 86.19 1.2K
12:04 86.19 86.24 86.14 86.14 4.6K
12:05 86.12 86.12 86.11 86.11 4.1K
12:06 86.10 86.18 86.10 86.15 2.7K
12:07 86.16 86.16 86.16 86.16 0.6K
12:08 86.19 86.24 86.19 86.24 2.2K
12:09 86.28 86.28 86.18 86.21 10.4K
12:10 86.18 86.18 86.11 86.11 4.2K
12:11 86.09 86.09 86.09 86.09 0.3K
12:12 86.00 86.04 86.00 86.04 1.9K
12:13 86.05 86.05 85.99 86.00 1.5K
12:14 86.00 86.00 85.95 85.95 1.5K
12:15 85.81 85.89 85.81 85.89 0.9K
12:16 85.90 85.90 85.90 85.90 0.7K
12:17 85.87 85.92 85.78 85.78 7.7K
12:18 85.74 85.74 85.64 85.72 6.6K
12:19 85.68 85.68 85.68 85.68 2.4K
12:20 85.84 85.85 85.84 85.84 3.3K
12:21 85.85 85.85 85.85 85.85 0.5K
12:22 85.79 85.79 85.76 85.76 2.6K
12:23 85.76 85.84 85.76 85.81 6.2K
12:24 85.81 85.84 85.81 85.84 0.8K
12:25 85.84 85.84 85.83 85.83 2.2K
12:26 85.83 85.89 85.83 85.84 3.6K
12:27 85.81 85.84 85.81 85.84 0.9K
12:28 85.84 85.84 85.81 85.84 1.6K
12:29 85.81 85.82 85.81 85.82 1.9K
12:30 85.78 85.79 85.56 85.56 20.6K
12:31 85.59 85.72 85.59 85.71 24.6K
12:32 85.74 85.78 85.73 85.73 3.1K
12:33 85.70 85.70 85.67 85.67 0.6K
12:34 85.72 85.75 85.72 85.75 1.4K
12:35 85.77 85.80 85.76 85.76 2.5K
12:36 85.79 85.79 85.76 85.76 0.7K
12:37 85.79 85.79 85.74 85.74 3.1K
12:38 85.76 85.76 85.73 85.73 1.7K
12:39 85.74 85.74 85.74 85.74 1.7K
12:40 85.75 85.76 85.75 85.76 3.0K
12:41 85.79 85.84 85.79 85.84 5.2K
12:42 85.84 85.84 85.83 85.83 1.1K
12:43 85.81 85.81 85.77 85.77 3.6K
12:44 85.79 85.79 85.77 85.79 2.7K
12:46 85.78 85.80 85.77 85.80 1.5K
12:47 85.78 85.78 85.73 85.73 4.8K
12:48 85.69 85.69 85.68 85.68 1.3K
12:49 85.64 85.67 85.64 85.67 2.0K
12:50 85.68 85.68 85.65 85.65 1.2K
12:51 85.68 85.70 85.67 85.67 1.4K
12:52 85.69 85.72 85.69 85.72 2.7K
12:53 85.70 85.78 85.70 85.74 5.5K
12:54 85.71 85.71 85.71 85.71 1.2K
12:55 85.68 85.68 85.68 85.68 0.6K
12:57 85.69 85.69 85.69 85.69 0.3K
12:58 85.69 85.72 85.69 85.72 1.4K
12:59 85.71 85.71 85.68 85.68 2.7K
13:00 85.70 85.70 85.65 85.65 1.3K
13:01 85.65 85.65 85.64 85.64 1.0K
13:02 85.69 85.78 85.69 85.78 5.3K
13:03 85.75 85.77 85.75 85.77 1.8K
13:04 85.78 85.79 85.77 85.79 3.6K
13:06 85.83 85.85 85.83 85.83 2.2K
13:07 85.86 85.86 85.82 85.82 2.4K
13:08 85.78 85.78 85.78 85.78 1.3K
13:09 85.76 85.76 85.76 85.76 1.1K
13:10 85.73 85.75 85.73 85.75 0.8K
13:11 85.71 85.74 85.71 85.71 1.8K
13:12 85.71 85.71 85.64 85.64 2.0K
13:13 85.67 85.67 85.63 85.65 2.0K
13:14 85.65 85.65 85.63 85.65 2.3K
13:15 85.65 85.66 85.65 85.66 1.2K
13:16 85.67 85.67 85.67 85.67 0.6K
13:17 85.65 85.65 85.65 85.65 1.5K
13:18 85.66 85.66 85.64 85.64 1.6K
13:19 85.64 85.64 85.64 85.64 1.3K
13:20 85.63 85.65 85.63 85.65 2.2K
13:21 85.65 85.67 85.65 85.67 1.3K
13:22 85.67 85.69 85.67 85.69 2.4K
13:23 85.70 85.72 85.70 85.71 1.9K
13:24 85.71 85.71 85.71 85.71 1.6K
13:25 85.73 85.78 85.68 85.68 4.2K
13:26 85.72 85.72 85.72 85.72 0.7K
13:27 85.75 85.79 85.75 85.79 5.5K
13:28 85.82 85.86 85.82 85.86 2.8K
13:29 85.86 85.86 85.86 85.86 2.1K
13:30 85.86 85.86 85.84 85.84 1.8K
13:31 85.89 85.89 85.87 85.87 1.9K
13:32 85.88 85.88 85.85 85.85 2.2K
13:33 85.86 85.86 85.86 85.86 0.8K
13:34 85.89 85.90 85.87 85.90 2.7K
13:35 85.94 85.94 85.94 85.94 0.5K
13:36 85.95 85.95 85.92 85.92 4.2K
13:37 85.94 85.94 85.94 85.94 1.5K
13:38 85.89 85.91 85.89 85.90 0.6K
13:39 85.89 85.92 85.89 85.91 2.0K
13:40 85.94 85.94 85.94 85.94 1.3K
13:41 85.93 85.97 85.93 85.97 5.2K
13:42 85.98 85.98 85.95 85.97 15.7K
13:43 86.02 86.04 86.02 86.04 10.0K
13:44 86.01 86.02 85.99 86.01 1.6K
13:45 86.02 86.04 86.02 86.02 1.3K
13:46 86.05 86.05 86.04 86.04 1.5K
13:47 86.01 86.01 85.95 85.95 3.4K
13:48 85.96 85.96 85.96 85.96 1.2K
13:49 85.99 86.00 85.99 86.00 0.9K
13:50 86.00 86.03 86.00 86.00 6.8K
13:51 86.00 86.00 85.86 85.86 4.6K
13:52 85.86 85.96 85.86 85.95 2.1K
13:53 85.95 85.96 85.95 85.96 1.8K
13:54 85.99 85.99 85.99 85.99 0.9K
13:55 85.95 85.95 85.95 85.95 0.8K
13:56 85.99 85.99 85.93 85.93 2.1K
13:57 85.93 85.96 85.93 85.95 1.2K
13:58 85.91 85.91 85.91 85.91 1.1K
13:59 85.91 85.93 85.90 85.92 4.2K
14:00 85.94 86.04 85.94 86.04 4.3K
14:01 86.05 86.05 86.02 86.02 1.7K
14:02 86.04 86.10 86.03 86.07 7.2K
14:04 86.08 86.10 86.08 86.08 1.4K
14:05 86.08 86.08 86.02 86.02 2.7K
14:06 86.00 86.00 85.97 85.97 1.4K
14:07 85.97 86.03 85.96 86.03 4.6K
14:08 86.03 86.08 86.03 86.08 1.8K
14:09 86.08 86.08 86.04 86.04 1.9K
14:10 86.04 86.04 86.04 86.04 1.4K
14:11 86.06 86.12 86.06 86.06 6.4K
14:12 86.07 86.09 86.07 86.07 2.1K
14:13 86.06 86.07 86.05 86.07 2.3K
14:14 86.08 86.11 86.08 86.10 4.4K
14:15 86.11 86.11 86.10 86.10 0.9K
14:16 86.10 86.10 86.09 86.09 1.1K
14:17 86.07 86.11 86.07 86.09 2.6K
14:18 86.12 86.14 86.11 86.12 3.7K
14:19 86.09 86.12 86.09 86.12 5.0K
14:21 86.12 86.15 86.12 86.15 1.6K
14:22 86.15 86.16 86.15 86.16 2.6K
14:23 86.16 86.17 86.14 86.15 3.0K
14:24 86.13 86.17 86.13 86.15 1.1K
14:25 86.17 86.18 86.14 86.18 2.5K
14:26 86.17 86.18 86.17 86.17 1.6K
14:27 86.16 86.16 86.12 86.12 3.2K
14:28 86.09 86.14 86.09 86.14 2.0K
14:29 86.12 86.12 86.12 86.12 1.4K
14:30 86.07 86.07 86.07 86.07 3.4K
14:31 86.07 86.08 86.07 86.08 1.9K
14:32 86.09 86.09 86.05 86.07 2.4K
14:33 86.04 86.04 85.95 85.95 1.4K
14:34 85.98 85.99 85.96 85.97 1.4K
14:35 85.93 85.93 85.90 85.93 3.4K
14:36 85.92 85.97 85.92 85.97 4.7K
14:37 86.00 86.00 86.00 86.00 0.3K
14:38 86.00 86.02 86.00 86.02 2.3K
14:39 86.01 86.02 86.01 86.02 0.9K
14:40 86.02 86.03 86.00 86.00 1.2K
14:41 86.01 86.04 85.99 85.99 1.9K
14:42 86.03 86.03 86.00 86.01 1.0K
14:43 86.01 86.03 86.01 86.02 1.4K
14:44 86.00 86.02 86.00 86.01 1.9K
14:45 86.02 86.06 86.00 86.06 4.6K
14:48 86.03 86.06 86.03 86.05 1.8K
14:49 86.05 86.05 86.03 86.03 1.3K
14:50 86.03 86.03 86.02 86.02 3.6K
14:51 86.02 86.02 85.95 85.95 6.1K
14:52 85.98 86.01 85.98 86.01 4.7K
14:53 86.03 86.03 86.03 86.03 0.8K
14:54 86.05 86.05 86.04 86.04 2.8K
14:55 86.04 86.04 86.04 86.04 0.9K
14:56 86.06 86.06 86.04 86.04 3.1K
14:57 86.03 86.03 86.00 86.01 4.2K
14:58 86.03 86.05 86.02 86.05 2.1K
14:59 86.04 86.04 85.99 85.99 3.5K
15:00 86.01 86.10 85.99 86.10 7.4K
15:01 86.12 86.15 86.12 86.15 4.4K
15:02 86.13 86.13 86.08 86.08 3.1K
15:03 86.08 86.10 86.04 86.04 3.0K
15:04 86.02 86.03 86.02 86.03 2.0K
15:05 86.02 86.03 86.02 86.03 2.2K
15:06 86.02 86.07 86.02 86.07 3.9K
15:07 86.07 86.07 86.04 86.05 5.6K
15:08 86.05 86.05 86.03 86.04 3.5K
15:09 86.05 86.07 86.03 86.07 3.7K
15:10 86.07 86.07 86.05 86.06 2.1K
15:11 86.04 86.05 86.03 86.05 2.2K
15:12 86.06 86.08 86.06 86.07 2.9K
15:13 86.07 86.07 86.03 86.04 2.5K
15:14 86.04 86.05 86.04 86.05 3.2K
15:15 86.04 86.08 86.04 86.08 4.4K
15:16 86.09 86.09 86.08 86.08 1.8K
15:17 86.06 86.08 86.06 86.08 3.3K
15:18 86.07 86.11 86.06 86.11 2.9K
15:19 86.11 86.12 86.10 86.12 2.2K
15:20 86.09 86.09 86.07 86.07 3.5K
15:21 86.06 86.08 86.06 86.06 2.2K
15:22 86.06 86.10 86.06 86.10 2.9K
15:23 86.11 86.13 86.11 86.13 1.9K
15:24 86.15 86.18 86.15 86.17 4.8K
15:25 86.17 86.24 86.17 86.23 5.3K
15:26 86.24 86.24 86.20 86.20 5.6K
15:27 86.22 86.24 86.22 86.24 3.7K
15:28 86.23 86.24 86.21 86.21 6.0K
15:29 86.21 86.21 86.17 86.17 3.9K
15:30 86.19 86.19 86.14 86.15 8.4K
15:31 86.14 86.19 86.14 86.18 13.9K
15:32 86.19 86.21 86.17 86.18 9.2K
15:33 86.10 86.14 86.10 86.14 7.0K
15:34 86.09 86.15 86.09 86.15 4.1K
15:35 86.12 86.16 86.11 86.12 9.3K
15:36 86.11 86.14 86.10 86.14 3.7K
15:37 86.13 86.16 86.13 86.16 4.2K
15:38 86.16 86.17 86.16 86.16 5.9K
15:39 86.16 86.21 86.16 86.20 4.1K
15:40 86.18 86.18 86.17 86.18 3.2K
15:41 86.17 86.21 86.15 86.21 7.6K
15:42 86.21 86.23 86.21 86.23 3.3K
15:43 86.24 86.27 86.24 86.26 5.9K
15:44 86.26 86.26 86.22 86.22 4.7K
15:45 86.22 86.25 86.20 86.24 7.6K
15:46 86.26 86.30 86.26 86.27 4.9K
15:47 86.28 86.28 86.25 86.27 6.2K
15:48 86.27 86.27 86.21 86.21 5.2K
15:49 86.22 86.26 86.22 86.26 7.8K
15:50 86.24 86.24 86.17 86.24 12.6K
15:51 86.26 86.29 86.24 86.29 8.9K
15:52 86.28 86.34 86.28 86.34 13.8K
15:53 86.33 86.40 86.33 86.37 12.8K
15:54 86.37 86.44 86.31 86.43 18.6K
15:55 86.47 86.48 86.43 86.47 27.5K
15:56 86.49 86.49 86.45 86.48 25.9K
15:57 86.48 86.48 86.43 86.44 31.8K
15:58 86.44 86.45 86.42 86.42 33.7K
15:59 86.43 86.46 86.40 86.43 681.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar