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 87.34 87.36 87.25 87.36 20.2K
09:31 87.37 87.56 87.37 87.56 29.1K
09:32 87.65 87.71 87.35 87.67 10.4K
09:33 87.39 87.69 87.39 87.53 1.0K
09:34 87.64 87.75 87.64 87.64 0.6K
09:35 87.63 87.64 87.63 87.64 10.5K
09:36 87.22 87.22 87.22 87.22 0.7K
09:37 87.39 87.39 87.34 87.34 4.5K
09:38 87.38 87.38 87.34 87.34 0.6K
09:39 87.34 87.35 87.34 87.35 1.4K
09:40 87.35 87.35 87.35 87.35 0.6K
09:41 87.15 87.15 87.12 87.12 2.0K
09:42 87.13 87.13 87.12 87.13 3.2K
09:43 87.13 87.26 87.13 87.26 2.2K
09:44 87.14 87.14 87.14 87.14 1.3K
09:45 87.12 87.19 87.11 87.19 3.4K
09:46 87.12 87.20 87.12 87.15 3.6K
09:48 87.12 87.12 86.86 86.95 13.5K
09:49 86.90 86.96 86.90 86.96 4.1K
09:50 86.93 86.93 86.93 86.92 0.6K
09:51 87.01 87.01 87.01 87.01 0.6K
09:52 86.99 86.99 86.99 86.99 1.2K
09:53 87.01 87.01 86.83 86.83 8.4K
09:54 86.80 86.81 86.79 86.79 5.7K
09:55 86.82 86.86 86.81 86.81 1.2K
09:56 86.82 86.86 86.82 86.86 1.9K
09:57 86.82 86.83 86.76 86.81 3.8K
09:58 86.79 86.94 86.79 86.89 5.1K
09:59 86.89 86.89 86.89 86.89 0.5K
10:00 86.88 86.98 86.86 86.97 16.2K
10:01 86.98 87.17 86.98 87.14 20.7K
10:02 87.10 87.15 87.06 87.06 6.7K
10:03 87.08 87.25 87.08 87.15 3.5K
10:04 87.13 87.13 86.93 86.95 16.6K
10:05 86.96 86.97 86.96 86.97 1.1K
10:06 87.15 87.15 87.12 87.15 17.5K
10:07 87.17 87.17 87.12 87.17 4.5K
10:08 87.13 87.16 87.13 87.16 4.8K
10:09 87.14 87.14 87.14 87.14 1.9K
10:10 87.08 87.15 87.08 87.15 7.9K
10:11 87.20 87.27 87.20 87.27 2.0K
10:12 87.27 87.57 87.27 87.57 9.3K
10:13 87.56 87.59 87.53 87.53 18.0K
10:14 87.55 87.55 87.41 87.41 4.8K
10:15 87.40 87.43 87.40 87.43 2.2K
10:16 87.46 87.46 87.46 87.46 1.1K
10:17 87.47 87.50 87.47 87.47 1.6K
10:18 87.51 87.53 87.51 87.53 2.1K
10:19 87.55 87.55 87.48 87.48 4.1K
10:20 87.51 87.54 87.51 87.54 2.2K
10:21 87.54 87.54 87.46 87.54 4.0K
10:22 87.57 87.63 87.54 87.60 14.7K
10:23 87.58 87.59 87.58 87.58 3.9K
10:24 87.61 87.64 87.61 87.63 2.5K
10:25 87.59 87.65 87.59 87.64 20.0K
10:26 87.64 87.67 87.62 87.62 4.6K
10:27 87.58 87.58 87.58 87.58 1.7K
10:28 87.58 87.61 87.54 87.55 14.4K
10:29 87.51 87.52 87.51 87.52 3.4K
10:30 87.56 87.61 87.54 87.54 20.0K
10:31 87.57 87.57 87.37 87.37 19.1K
10:32 87.38 87.38 87.37 87.37 3.6K
10:33 87.39 87.53 87.38 87.49 7.9K
10:34 87.51 87.51 87.48 87.48 5.8K
10:35 87.49 87.61 87.49 87.61 58.6K
10:36 87.61 87.61 87.61 87.61 2.9K
10:37 87.61 87.62 87.58 87.62 15.4K
10:38 87.59 87.67 87.59 87.67 23.6K
10:39 87.67 87.67 87.53 87.53 7.3K
10:40 87.52 87.54 87.51 87.54 9.5K
10:41 87.52 87.58 87.52 87.58 29.1K
10:42 87.57 87.57 87.53 87.53 9.7K
10:43 87.53 87.56 87.53 87.56 9.9K
10:44 87.59 87.64 87.58 87.64 27.6K
10:45 87.64 87.79 87.64 87.79 18.9K
10:46 87.83 87.87 87.72 87.72 14.9K
10:47 87.69 87.70 87.61 87.65 6.9K
10:48 87.65 87.75 87.65 87.75 4.6K
10:49 87.76 87.76 87.70 87.70 9.6K
10:50 87.67 87.67 87.62 87.62 2.2K
10:51 87.70 87.71 87.70 87.71 2.2K
10:52 87.76 87.85 87.76 87.85 2.8K
10:53 87.82 87.89 87.82 87.89 4.0K
10:54 87.94 88.10 87.94 88.10 7.0K
10:55 88.14 88.14 88.01 88.01 10.6K
10:56 87.96 87.96 87.92 87.92 3.9K
10:57 87.87 87.88 87.86 87.88 4.1K
10:58 87.86 87.89 87.79 87.89 7.4K
10:59 87.89 87.89 87.86 87.86 7.7K
11:00 87.89 87.92 87.89 87.92 2.4K
11:01 87.99 88.08 87.99 88.01 6.2K
11:02 88.03 88.09 87.98 88.03 10.0K
11:03 88.06 88.06 88.06 88.06 4.4K
11:04 88.07 88.09 88.05 88.09 5.2K
11:05 88.09 88.16 88.07 88.07 19.4K
11:06 88.10 88.10 88.07 88.07 3.7K
11:07 88.11 88.11 88.11 88.11 1.1K
11:08 88.10 88.10 88.09 88.09 4.0K
11:09 88.03 88.06 88.03 88.06 1.5K
11:10 88.08 88.08 88.05 88.08 7.0K
11:11 88.08 88.14 88.08 88.14 6.4K
11:12 88.14 88.20 88.12 88.19 13.1K
11:13 88.18 88.23 88.16 88.23 7.5K
11:14 88.23 88.23 88.20 88.20 3.6K
11:15 88.17 88.17 88.17 88.17 1.1K
11:16 88.20 88.24 88.08 88.08 15.9K
11:17 88.11 88.12 88.06 88.06 6.1K
11:18 88.08 88.15 88.08 88.15 3.1K
11:19 88.15 88.15 88.12 88.12 5.2K
11:20 88.14 88.23 88.14 88.23 4.1K
11:21 88.13 88.22 88.13 88.22 8.9K
11:22 88.22 88.23 88.19 88.23 4.7K
11:23 88.24 88.24 88.22 88.24 9.0K
11:24 88.20 88.20 88.19 88.19 3.1K
11:25 88.19 88.20 88.17 88.17 4.9K
11:26 88.15 88.19 88.14 88.19 5.4K
11:27 88.21 88.23 88.21 88.23 2.1K
11:28 88.21 88.23 88.21 88.23 5.5K
11:29 88.24 88.25 88.21 88.24 9.5K
11:30 88.23 88.25 88.22 88.24 4.6K
11:31 88.23 88.26 88.19 88.20 6.0K
11:32 88.19 88.21 88.19 88.21 2.9K
11:33 88.26 88.26 88.25 88.25 2.8K
11:34 88.25 88.26 88.20 88.20 7.3K
11:35 88.19 88.20 88.16 88.16 3.7K
11:36 88.18 88.21 88.15 88.21 3.9K
11:37 88.21 88.21 88.19 88.21 4.0K
11:38 88.21 88.21 88.19 88.19 3.3K
11:39 88.19 88.19 88.16 88.16 3.6K
11:40 88.15 88.18 88.15 88.18 3.2K
11:41 88.18 88.20 88.17 88.20 4.7K
11:42 88.19 88.19 88.18 88.19 2.6K
11:43 88.19 88.20 88.19 88.19 2.1K
11:44 88.25 88.25 88.24 88.24 8.8K
11:45 88.25 88.25 88.24 88.24 3.6K
11:46 88.24 88.25 88.23 88.23 4.0K
11:47 88.26 88.29 88.25 88.26 5.8K
11:48 88.30 88.32 88.30 88.31 5.8K
11:49 88.32 88.36 88.32 88.36 5.5K
11:50 88.34 88.36 88.32 88.32 6.4K
11:51 88.33 88.35 88.33 88.34 6.5K
11:52 88.35 88.35 88.32 88.33 5.2K
11:53 88.33 88.35 88.33 88.35 4.6K
11:54 88.36 88.37 88.33 88.33 3.5K
11:55 88.33 88.37 88.32 88.37 4.9K
11:56 88.36 88.41 88.35 88.41 20.5K
11:57 88.41 88.43 88.41 88.43 1.2K
11:58 88.42 88.42 88.37 88.37 7.3K
11:59 88.41 88.41 88.39 88.40 2.9K
12:00 88.39 88.43 88.39 88.43 3.7K
12:01 88.43 88.43 88.42 88.42 5.8K
12:02 88.43 88.49 88.43 88.48 12.7K
12:03 88.44 88.44 88.40 88.40 3.6K
12:04 88.40 88.45 88.40 88.45 2.2K
12:05 88.45 88.45 88.42 88.44 5.5K
12:06 88.43 88.44 88.33 88.44 13.0K
12:08 88.50 88.55 88.50 88.55 7.5K
12:09 88.52 88.54 88.51 88.51 5.8K
12:10 88.52 88.52 88.52 88.52 1.2K
12:11 88.56 88.56 88.55 88.56 6.9K
12:12 88.55 88.62 88.55 88.62 8.9K
12:13 88.66 88.68 88.66 88.68 1.8K
12:14 88.69 88.73 88.69 88.72 6.3K
12:15 88.73 88.73 88.70 88.70 6.8K
12:16 88.69 88.69 88.65 88.65 6.8K
12:17 88.67 88.67 88.66 88.66 1.8K
12:18 88.66 88.66 88.64 88.65 6.6K
12:19 88.68 88.69 88.67 88.69 2.4K
12:20 88.68 88.68 88.55 88.55 4.7K
12:21 88.59 88.62 88.59 88.62 4.6K
12:22 88.62 88.62 88.54 88.59 5.1K
12:23 88.58 88.58 88.56 88.58 10.8K
12:24 88.56 88.56 88.55 88.55 2.7K
12:25 88.58 88.58 88.55 88.57 13.6K
12:26 88.55 88.55 88.50 88.53 12.1K
12:27 88.51 88.52 88.49 88.49 3.0K
12:28 88.52 88.55 88.50 88.55 7.6K
12:29 88.53 88.55 88.51 88.55 2.3K
12:30 88.54 88.59 88.51 88.51 19.5K
12:31 88.53 88.62 88.53 88.59 9.0K
12:32 88.60 88.62 88.60 88.62 2.7K
12:33 88.60 88.62 88.60 88.62 3.9K
12:34 88.61 88.61 88.58 88.61 3.4K
12:35 88.60 88.60 88.55 88.55 7.4K
12:36 88.56 88.56 88.56 88.56 1.2K
12:37 88.56 88.64 88.55 88.62 17.6K
12:38 88.59 88.60 88.57 88.60 3.6K
12:39 88.60 88.60 88.52 88.52 6.6K
12:40 88.50 88.50 88.48 88.48 2.5K
12:41 88.48 88.51 88.48 88.51 7.0K
12:42 88.53 88.53 88.53 88.53 1.2K
12:43 88.53 88.58 88.53 88.58 6.9K
12:44 88.57 88.61 88.57 88.60 8.1K
12:45 88.60 88.60 88.59 88.59 3.0K
12:46 88.59 88.64 88.59 88.64 6.2K
12:47 88.65 88.68 88.65 88.66 4.8K
12:48 88.68 88.68 88.55 88.55 8.1K
12:49 88.55 88.56 88.55 88.56 4.8K
12:50 88.58 88.59 88.58 88.59 2.2K
12:51 88.60 88.65 88.58 88.65 6.1K
12:52 88.66 88.67 88.65 88.65 4.0K
12:53 88.66 88.74 88.65 88.71 11.8K
12:54 88.63 88.63 88.55 88.55 15.0K
12:55 88.56 88.56 88.56 88.56 4.0K
12:56 88.53 88.53 88.53 88.53 3.1K
12:57 88.51 88.51 88.49 88.49 1.2K
12:58 88.50 88.57 88.50 88.57 6.3K
12:59 88.56 88.59 88.54 88.55 6.4K
13:00 88.56 88.60 88.56 88.59 4.3K
13:01 88.63 88.63 88.57 88.57 4.2K
13:02 88.56 88.56 88.51 88.52 5.5K
13:03 88.55 88.55 88.55 88.55 1.0K
13:04 88.54 88.61 88.53 88.61 11.9K
13:05 88.60 88.60 88.59 88.60 2.0K
13:06 88.55 88.55 88.47 88.47 16.6K
13:07 88.47 88.47 88.47 88.47 1.4K
13:08 88.45 88.46 88.45 88.46 2.5K
13:09 88.46 88.46 88.46 88.46 3.2K
13:10 88.43 88.45 88.43 88.43 3.0K
13:11 88.38 88.38 88.34 88.34 4.3K
13:12 88.28 88.28 88.24 88.24 3.5K
13:13 88.26 88.32 88.26 88.32 4.8K
13:14 88.32 88.32 88.32 88.32 0.9K
13:15 88.32 88.37 88.32 88.37 3.8K
13:16 88.39 88.39 88.39 88.39 1.4K
13:17 88.39 88.42 88.36 88.36 6.7K
13:18 88.37 88.37 88.37 88.37 2.8K
13:19 88.33 88.36 88.33 88.35 4.7K
13:20 88.35 88.35 88.32 88.32 6.3K
13:22 88.34 88.43 88.34 88.43 5.3K
13:23 88.41 88.47 88.41 88.45 5.4K
13:24 88.43 88.43 88.43 88.43 3.7K
13:25 88.44 88.44 88.42 88.43 3.4K
13:26 88.44 88.44 88.38 88.41 15.1K
13:27 88.40 88.42 88.39 88.42 4.2K
13:28 88.42 88.42 88.39 88.41 3.2K
13:29 88.39 88.41 88.39 88.41 1.3K
13:30 88.41 88.47 88.33 88.33 12.9K
13:31 88.29 88.41 88.29 88.41 3.9K
13:32 88.41 88.42 88.39 88.42 3.8K
13:34 88.43 88.46 88.43 88.45 2.7K
13:35 88.41 88.43 88.41 88.43 1.9K
13:36 88.43 88.43 88.43 88.43 1.1K
13:37 88.43 88.43 88.43 88.43 2.7K
13:38 88.42 88.44 88.42 88.44 2.5K
13:39 88.42 88.42 88.36 88.36 4.8K
13:40 88.35 88.35 88.29 88.29 2.5K
13:41 88.33 88.37 88.30 88.37 3.0K
13:42 88.37 88.39 88.37 88.39 0.4K
13:43 88.39 88.40 88.39 88.40 2.6K
13:44 88.42 88.48 88.42 88.48 6.9K
13:45 88.52 88.53 88.52 88.53 3.8K
13:46 88.53 88.53 88.53 88.53 1.4K
13:47 88.54 88.54 88.46 88.46 6.8K
13:48 88.46 88.46 88.44 88.44 1.8K
13:49 88.46 88.46 88.44 88.44 0.9K
13:50 88.46 88.47 88.46 88.47 1.2K
13:51 88.46 88.47 88.42 88.42 4.4K
13:52 88.46 88.46 88.40 88.44 7.0K
13:53 88.46 88.47 88.46 88.47 1.1K
13:54 88.48 88.48 88.45 88.45 2.7K
13:55 88.44 88.44 88.44 88.44 0.5K
13:56 88.44 88.45 88.44 88.45 1.7K
13:57 88.45 88.45 88.45 88.45 0.7K
13:58 88.46 88.48 88.44 88.48 3.5K
13:59 88.48 88.48 88.44 88.47 5.7K
14:00 88.44 88.45 88.44 88.45 2.4K
14:01 88.45 88.46 88.45 88.46 1.8K
14:02 88.44 88.46 88.44 88.46 4.2K
14:04 88.45 88.52 88.45 88.52 2.3K
14:05 88.55 88.55 88.53 88.54 6.1K
14:06 88.49 88.51 88.49 88.49 4.1K
14:07 88.50 88.50 88.50 88.50 3.3K
14:08 88.51 88.51 88.48 88.48 2.0K
14:09 88.51 88.51 88.51 88.51 1.9K
14:10 88.53 88.53 88.53 88.53 1.5K
14:11 88.55 88.56 88.55 88.56 3.0K
14:12 88.56 88.57 88.56 88.57 1.6K
14:13 88.59 88.63 88.59 88.63 2.0K
14:14 88.63 88.63 88.56 88.58 5.9K
14:15 88.58 88.58 88.55 88.57 4.1K
14:16 88.57 88.57 88.52 88.52 4.3K
14:17 88.51 88.51 88.51 88.51 0.8K
14:18 88.51 88.51 88.50 88.50 1.6K
14:19 88.54 88.54 88.54 88.54 2.2K
14:20 88.54 88.55 88.53 88.53 4.1K
14:21 88.54 88.55 88.53 88.55 3.0K
14:22 88.53 88.55 88.53 88.53 0.8K
14:23 88.54 88.55 88.53 88.55 4.3K
14:24 88.55 88.55 88.50 88.50 5.8K
14:25 88.49 88.51 88.49 88.50 1.7K
14:26 88.49 88.50 88.48 88.48 3.1K
14:27 88.48 88.51 88.48 88.48 2.8K
14:28 88.50 88.55 88.50 88.53 8.7K
14:29 88.54 88.54 88.53 88.53 1.6K
14:30 88.54 88.54 88.54 88.54 0.4K
14:31 88.55 88.55 88.54 88.54 2.7K
14:32 88.59 88.59 88.54 88.54 10.3K
14:33 88.56 88.56 88.53 88.53 3.0K
14:34 88.51 88.51 88.47 88.47 1.1K
14:35 88.47 88.47 88.46 88.46 1.0K
14:36 88.49 88.56 88.49 88.53 7.6K
14:37 88.54 88.54 88.53 88.53 3.1K
14:38 88.52 88.53 88.51 88.52 1.2K
14:39 88.55 88.55 88.53 88.54 4.1K
14:40 88.54 88.54 88.52 88.53 1.8K
14:41 88.55 88.55 88.50 88.50 5.1K
14:42 88.52 88.52 88.51 88.51 1.5K
14:43 88.52 88.54 88.52 88.54 5.7K
14:44 88.55 88.55 88.51 88.53 5.9K
14:45 88.54 88.54 88.52 88.54 3.3K
14:46 88.52 88.55 88.52 88.55 2.0K
14:47 88.54 88.56 88.54 88.56 1.1K
14:48 88.56 88.56 88.55 88.55 1.9K
14:49 88.58 88.59 88.58 88.58 5.3K
14:50 88.57 88.57 88.51 88.51 5.1K
14:51 88.50 88.52 88.50 88.51 2.9K
14:52 88.52 88.54 88.52 88.54 2.6K
14:53 88.55 88.58 88.55 88.58 2.8K
14:54 88.56 88.57 88.54 88.54 5.1K
14:55 88.56 88.56 88.56 88.56 0.4K
14:56 88.57 88.60 88.57 88.60 3.1K
14:57 88.60 88.62 88.60 88.62 2.5K
14:58 88.60 88.62 88.60 88.62 3.5K
14:59 88.62 88.62 88.60 88.61 6.3K
15:00 88.64 88.64 88.63 88.63 1.1K
15:01 88.65 88.67 88.65 88.65 5.7K
15:02 88.66 88.66 88.65 88.65 1.5K
15:03 88.67 88.67 88.67 88.67 2.6K
15:04 88.69 88.69 88.68 88.68 4.1K
15:05 88.67 88.67 88.67 88.67 0.6K
15:06 88.68 88.69 88.67 88.69 7.0K
15:08 88.67 88.70 88.67 88.70 3.8K
15:09 88.69 88.70 88.69 88.70 4.3K
15:10 88.69 88.70 88.68 88.70 4.6K
15:11 88.70 88.70 88.66 88.67 14.7K
15:12 88.68 88.69 88.66 88.68 15.6K
15:13 88.68 88.72 88.68 88.72 5.6K
15:14 88.72 88.72 88.71 88.72 6.2K
15:15 88.74 88.81 88.74 88.81 10.2K
15:16 88.80 88.82 88.79 88.79 4.8K
15:17 88.78 88.81 88.78 88.79 5.5K
15:18 88.80 88.81 88.80 88.80 1.8K
15:19 88.81 88.81 88.80 88.81 5.6K
15:20 88.81 88.81 88.76 88.76 9.3K
15:21 88.76 88.76 88.75 88.75 2.4K
15:22 88.76 88.76 88.75 88.75 9.1K
15:23 88.74 88.75 88.71 88.75 12.4K
15:24 88.75 88.76 88.75 88.76 4.2K
15:25 88.78 88.79 88.77 88.78 4.8K
15:26 88.78 88.79 88.75 88.79 9.9K
15:27 88.80 88.82 88.78 88.82 4.0K
15:28 88.82 88.82 88.78 88.78 6.0K
15:29 88.78 88.78 88.76 88.76 8.8K
15:30 88.76 88.79 88.76 88.79 6.8K
15:31 88.79 88.80 88.79 88.80 3.1K
15:32 88.85 88.86 88.83 88.86 15.3K
15:33 88.86 88.92 88.85 88.88 13.4K
15:34 88.89 88.92 88.89 88.92 7.0K
15:35 88.89 88.91 88.89 88.90 13.3K
15:36 88.89 88.92 88.89 88.91 7.9K
15:37 88.95 88.98 88.94 88.94 10.9K
15:38 88.95 88.95 88.90 88.91 6.2K
15:39 88.91 88.91 88.89 88.91 8.7K
15:40 88.90 88.91 88.89 88.91 5.1K
15:41 88.91 88.92 88.90 88.92 2.9K
15:42 88.91 88.92 88.87 88.88 14.7K
15:43 88.89 88.89 88.86 88.86 9.0K
15:44 88.86 88.86 88.84 88.85 5.3K
15:45 88.84 88.84 88.80 88.80 8.3K
15:46 88.80 88.80 88.76 88.77 7.4K
15:47 88.76 88.78 88.73 88.78 17.5K
15:48 88.78 88.79 88.76 88.76 7.8K
15:49 88.77 88.80 88.77 88.80 8.8K
15:50 88.75 88.81 88.75 88.81 16.7K
15:51 88.80 88.81 88.79 88.80 20.1K
15:52 88.79 88.85 88.78 88.85 20.6K
15:53 88.86 88.88 88.80 88.82 19.5K
15:54 88.82 88.88 88.82 88.85 27.3K
15:55 88.89 88.97 88.89 88.97 35.6K
15:56 88.98 89.06 88.94 89.05 48.5K
15:57 89.04 89.05 89.02 89.02 37.3K
15:58 89.02 89.07 89.02 89.05 49.0K
15:59 89.05 89.05 88.96 88.99 602.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar