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 76.27 76.92 76.27 76.80 27.0K
09:31 76.93 77.35 76.93 77.35 6.1K
09:32 77.65 78.08 77.65 77.87 17.5K
09:33 77.85 77.85 77.85 77.85 8.5K
09:34 77.94 77.99 77.68 77.74 19.7K
09:35 77.61 77.89 77.61 77.86 10.6K
09:36 77.90 78.14 77.90 78.14 13.1K
09:37 78.17 78.19 78.11 78.11 15.4K
09:38 78.07 78.07 77.95 78.01 4.5K
09:39 77.93 77.93 77.86 77.89 9.9K
09:40 77.88 77.96 77.82 77.96 12.1K
09:41 77.93 78.01 77.93 78.01 1.8K
09:42 77.94 77.94 77.81 77.81 17.6K
09:43 77.79 77.86 77.78 77.86 4.5K
09:44 77.81 77.95 77.81 77.95 4.2K
09:45 77.88 77.88 77.83 77.86 6.1K
09:46 77.82 77.86 77.78 77.85 7.1K
09:47 77.80 77.80 77.75 77.80 3.4K
09:48 77.79 77.87 77.79 77.86 7.4K
09:49 77.86 77.86 77.78 77.83 7.7K
09:50 77.85 77.86 77.85 77.85 5.6K
09:51 77.86 77.89 77.85 77.89 5.5K
09:52 77.85 77.97 77.85 77.92 15.7K
09:53 77.89 77.98 77.89 77.98 13.9K
09:54 77.98 77.98 77.94 77.98 4.3K
09:55 77.98 78.10 77.93 78.10 27.1K
09:56 78.10 78.14 78.07 78.10 8.9K
09:57 78.12 78.17 78.12 78.16 17.9K
09:58 78.21 78.42 78.14 78.36 23.7K
09:59 78.35 78.42 78.34 78.42 10.2K
10:00 78.45 78.45 78.12 78.14 15.3K
10:01 78.15 78.45 78.15 78.38 19.9K
10:02 78.34 78.34 78.27 78.33 9.2K
10:03 78.34 78.46 78.34 78.46 8.8K
10:04 78.45 78.50 78.43 78.50 11.3K
10:05 78.43 78.46 78.37 78.46 12.5K
10:06 78.41 78.58 78.41 78.55 9.4K
10:07 78.55 78.62 78.55 78.58 13.3K
10:08 78.58 78.58 78.53 78.55 13.3K
10:09 78.58 78.72 78.58 78.70 22.1K
10:10 78.74 78.74 78.68 78.68 10.2K
10:11 78.68 78.76 78.66 78.72 14.3K
10:12 78.68 78.68 78.52 78.52 26.3K
10:13 78.55 78.63 78.52 78.63 10.4K
10:14 78.62 78.62 78.55 78.55 11.4K
10:15 78.57 78.57 78.50 78.50 13.5K
10:16 78.52 78.59 78.49 78.49 12.7K
10:17 78.50 78.51 78.36 78.38 9.1K
10:18 78.42 78.48 78.41 78.47 5.3K
10:19 78.47 78.51 78.47 78.51 3.9K
10:20 78.57 78.57 78.55 78.57 3.9K
10:21 78.64 78.65 78.64 78.65 4.4K
10:22 78.64 78.66 78.51 78.51 22.6K
10:23 78.51 78.51 78.43 78.49 6.8K
10:24 78.45 78.49 78.45 78.49 2.9K
10:25 78.40 78.40 78.35 78.40 8.1K
10:26 78.40 78.48 78.40 78.48 7.6K
10:27 78.49 78.58 78.49 78.57 3.8K
10:28 78.56 78.60 78.55 78.55 6.3K
10:29 78.54 78.57 78.51 78.51 12.4K
10:30 78.52 78.59 78.52 78.59 7.9K
10:31 78.59 78.63 78.59 78.63 6.1K
10:32 78.59 78.71 78.59 78.71 7.2K
10:33 78.72 78.72 78.70 78.72 2.3K
10:34 78.72 78.73 78.54 78.54 17.8K
10:35 78.49 78.50 78.38 78.50 10.0K
10:36 78.51 78.51 78.50 78.50 1.5K
10:37 78.54 78.54 78.50 78.50 4.9K
10:38 78.46 78.47 78.42 78.43 15.5K
10:39 78.43 78.46 78.42 78.46 6.1K
10:40 78.46 78.62 78.44 78.62 8.7K
10:41 78.59 78.59 78.50 78.57 9.9K
10:42 78.57 78.60 78.54 78.54 7.3K
10:43 78.54 78.56 78.54 78.56 6.1K
10:44 78.54 78.54 78.47 78.49 8.7K
10:45 78.47 78.48 78.43 78.43 7.6K
10:46 78.43 78.46 78.37 78.37 7.6K
10:47 78.33 78.36 78.32 78.32 6.1K
10:48 78.34 78.37 78.34 78.36 2.2K
10:49 78.39 78.42 78.38 78.40 4.9K
10:50 78.41 78.46 78.36 78.46 16.2K
10:51 78.46 78.48 78.40 78.40 10.8K
10:52 78.39 78.39 78.34 78.34 4.9K
10:53 78.35 78.39 78.35 78.39 3.8K
10:54 78.36 78.44 78.35 78.35 7.1K
10:55 78.34 78.34 78.27 78.29 9.5K
10:56 78.30 78.30 78.30 78.30 1.6K
10:57 78.31 78.31 78.27 78.28 6.5K
10:58 78.24 78.29 78.20 78.20 14.8K
10:59 78.20 78.20 78.06 78.06 6.6K
11:00 78.03 78.09 78.03 78.03 8.6K
11:01 78.01 78.01 77.91 77.91 5.7K
11:02 77.95 78.04 77.95 78.04 19.5K
11:03 77.95 77.98 77.93 77.97 10.6K
11:04 77.97 78.11 77.97 78.11 8.8K
11:05 78.11 78.14 78.10 78.14 9.4K
11:06 78.14 78.14 78.12 78.11 3.8K
11:07 78.10 78.13 78.08 78.11 6.8K
11:08 78.12 78.15 78.10 78.13 24.7K
11:09 78.14 78.25 78.14 78.25 7.7K
11:10 78.24 78.27 78.24 78.24 10.6K
11:11 78.23 78.23 78.20 78.20 4.7K
11:12 78.23 78.25 78.20 78.22 2.8K
11:13 78.25 78.26 78.25 78.26 3.2K
11:14 78.27 78.29 78.24 78.29 5.2K
11:15 78.32 78.33 78.32 78.33 2.6K
11:16 78.27 78.29 78.27 78.28 9.9K
11:17 78.26 78.26 78.22 78.23 11.3K
11:18 78.25 78.26 78.25 78.25 4.0K
11:19 78.23 78.23 78.18 78.18 9.1K
11:20 78.15 78.21 78.15 78.21 3.9K
11:21 78.21 78.21 78.21 78.21 4.3K
11:22 78.21 78.22 78.21 78.22 7.5K
11:23 78.20 78.26 78.20 78.26 10.1K
11:24 78.25 78.28 78.25 78.28 2.4K
11:25 78.24 78.25 78.23 78.24 9.6K
11:26 78.22 78.22 78.18 78.19 5.6K
11:27 78.16 78.16 78.09 78.11 3.8K
11:28 78.11 78.11 78.10 78.10 4.2K
11:29 78.08 78.10 78.07 78.10 9.5K
11:30 78.09 78.16 78.09 78.16 5.7K
11:31 78.24 78.30 78.24 78.26 7.7K
11:32 78.23 78.37 78.23 78.37 7.4K
11:33 78.38 78.38 78.37 78.36 2.0K
11:34 78.37 78.37 78.33 78.33 7.4K
11:35 78.32 78.32 78.30 78.30 6.7K
11:36 78.30 78.31 78.28 78.31 4.2K
11:37 78.28 78.32 78.28 78.29 5.1K
11:38 78.28 78.28 78.16 78.19 8.5K
11:39 78.19 78.20 78.17 78.20 6.4K
11:40 78.20 78.20 78.14 78.14 10.0K
11:41 78.13 78.16 78.13 78.14 5.3K
11:42 78.18 78.19 78.16 78.16 2.7K
11:43 78.16 78.16 78.13 78.14 3.9K
11:44 78.20 78.20 78.13 78.13 5.9K
11:45 78.14 78.14 78.14 78.14 2.5K
11:46 78.13 78.13 78.09 78.10 4.5K
11:47 78.11 78.11 78.10 78.11 4.3K
11:48 78.19 78.19 78.19 78.19 1.0K
11:49 78.20 78.30 78.20 78.30 1.9K
11:50 78.30 78.36 78.30 78.33 3.9K
11:51 78.32 78.32 78.30 78.31 8.0K
11:52 78.32 78.34 78.31 78.32 6.9K
11:53 78.29 78.31 78.27 78.27 8.2K
11:54 78.27 78.30 78.27 78.30 7.3K
11:55 78.35 78.36 78.35 78.36 3.7K
11:56 78.36 78.46 78.36 78.46 5.7K
11:57 78.42 78.44 78.42 78.44 4.4K
11:58 78.44 78.44 78.41 78.41 3.2K
11:59 78.41 78.47 78.41 78.47 6.3K
12:00 78.47 78.47 78.45 78.47 6.6K
12:01 78.45 78.56 78.45 78.56 11.1K
12:02 78.57 78.70 78.57 78.70 4.0K
12:03 78.73 78.73 78.67 78.67 9.5K
12:04 78.66 78.66 78.64 78.65 2.1K
12:05 78.62 78.67 78.62 78.67 6.3K
12:06 78.70 78.70 78.61 78.62 12.8K
12:07 78.60 78.64 78.57 78.64 4.4K
12:08 78.63 78.63 78.61 78.61 10.4K
12:09 78.58 78.65 78.58 78.65 3.7K
12:10 78.65 78.69 78.57 78.57 5.9K
12:11 78.60 78.60 78.60 78.60 3.3K
12:12 78.62 78.64 78.61 78.63 8.3K
12:13 78.62 78.62 78.59 78.59 3.7K
12:14 78.59 78.62 78.59 78.60 1.7K
12:15 78.65 78.66 78.55 78.58 13.1K
12:16 78.62 78.67 78.62 78.67 1.7K
12:17 78.64 78.64 78.57 78.60 15.0K
12:18 78.58 78.65 78.58 78.61 5.8K
12:19 78.61 78.70 78.61 78.69 10.9K
12:20 78.70 78.72 78.64 78.72 29.0K
12:21 78.74 78.75 78.71 78.72 5.4K
12:22 78.72 78.72 78.67 78.69 5.1K
12:23 78.68 78.69 78.61 78.61 5.8K
12:24 78.60 78.63 78.60 78.63 4.4K
12:25 78.66 78.66 78.66 78.66 0.9K
12:26 78.68 78.68 78.65 78.68 4.0K
12:27 78.68 78.68 78.66 78.67 2.6K
12:28 78.65 78.73 78.65 78.68 11.5K
12:29 78.67 78.68 78.64 78.66 10.0K
12:30 78.68 78.69 78.64 78.65 8.6K
12:31 78.62 78.67 78.62 78.67 5.9K
12:32 78.64 78.64 78.64 78.64 2.1K
12:33 78.64 78.64 78.61 78.63 4.7K
12:34 78.68 78.68 78.67 78.68 4.2K
12:35 78.71 78.86 78.71 78.85 13.0K
12:36 78.85 78.87 78.82 78.82 7.6K
12:37 78.82 78.84 78.82 78.82 2.0K
12:38 78.80 78.80 78.74 78.74 5.6K
12:39 78.74 78.84 78.74 78.82 4.4K
12:40 78.82 78.86 78.82 78.86 3.4K
12:41 78.87 78.89 78.87 78.87 1.9K
12:42 78.85 78.87 78.83 78.86 2.1K
12:43 78.88 78.88 78.80 78.82 7.4K
12:44 78.82 78.82 78.80 78.81 4.2K
12:45 78.81 78.84 78.80 78.80 4.2K
12:46 78.80 78.81 78.76 78.77 5.7K
12:47 78.77 78.77 78.77 78.77 1.7K
12:48 78.75 78.77 78.75 78.76 2.5K
12:49 78.76 78.76 78.75 78.75 2.9K
12:50 78.75 78.75 78.75 78.75 3.6K
12:51 78.75 78.75 78.74 78.75 2.9K
12:52 78.74 78.74 78.73 78.74 2.1K
12:53 78.74 78.78 78.74 78.78 3.5K
12:54 78.80 78.80 78.76 78.76 3.3K
12:55 78.83 78.83 78.80 78.80 4.8K
12:56 78.80 78.80 78.78 78.78 8.2K
12:57 78.78 78.78 78.76 78.76 3.2K
12:58 78.79 78.81 78.75 78.76 5.7K
12:59 78.75 78.81 78.75 78.81 5.1K
13:00 78.80 78.80 78.70 78.73 23.2K
13:01 78.76 78.76 78.73 78.76 2.8K
13:02 78.66 78.76 78.66 78.76 9.1K
13:03 78.69 78.72 78.68 78.72 4.9K
13:04 78.72 78.76 78.66 78.66 26.1K
13:05 78.65 78.68 78.63 78.65 8.8K
13:06 78.65 78.70 78.65 78.68 3.4K
13:07 78.66 78.74 78.66 78.74 4.2K
13:08 78.72 78.76 78.69 78.71 3.8K
13:09 78.70 78.70 78.63 78.63 5.1K
13:10 78.64 78.67 78.64 78.66 4.3K
13:11 78.65 78.65 78.63 78.64 5.1K
13:12 78.61 78.64 78.60 78.64 4.6K
13:13 78.63 78.64 78.63 78.64 2.9K
13:14 78.64 78.66 78.61 78.61 2.9K
13:15 78.62 78.62 78.62 78.61 8.7K
13:16 78.62 78.62 78.57 78.59 4.6K
13:17 78.56 78.61 78.55 78.61 4.2K
13:18 78.61 78.65 78.59 78.65 2.7K
13:19 78.65 78.67 78.63 78.64 8.0K
13:20 78.65 78.66 78.64 78.66 4.8K
13:21 78.67 78.68 78.66 78.68 2.6K
13:22 78.68 78.74 78.68 78.72 8.3K
13:23 78.72 78.73 78.70 78.70 5.6K
13:24 78.70 78.72 78.70 78.72 1.7K
13:25 78.70 78.72 78.70 78.71 2.7K
13:26 78.72 78.72 78.65 78.66 6.3K
13:27 78.66 78.66 78.59 78.59 4.7K
13:28 78.58 78.58 78.56 78.58 3.5K
13:29 78.56 78.57 78.55 78.55 2.9K
13:30 78.56 78.56 78.56 78.56 2.8K
13:31 78.58 78.59 78.57 78.57 5.8K
13:32 78.55 78.55 78.54 78.54 3.0K
13:33 78.54 78.56 78.54 78.56 5.2K
13:34 78.56 78.56 78.53 78.53 3.6K
13:35 78.53 78.56 78.53 78.56 4.2K
13:36 78.54 78.55 78.54 78.54 2.4K
13:37 78.55 78.55 78.51 78.51 5.6K
13:38 78.53 78.53 78.51 78.52 2.3K
13:39 78.53 78.54 78.53 78.53 3.7K
13:40 78.54 78.54 78.51 78.51 3.7K
13:41 78.52 78.54 78.52 78.54 4.8K
13:42 78.52 78.55 78.52 78.54 1.2K
13:43 78.55 78.55 78.48 78.49 9.3K
13:44 78.49 78.50 78.48 78.50 4.3K
13:45 78.49 78.51 78.48 78.48 6.4K
13:46 78.47 78.48 78.47 78.48 3.3K
13:47 78.48 78.49 78.47 78.47 4.9K
13:48 78.49 78.51 78.45 78.46 9.8K
13:49 78.48 78.48 78.44 78.44 3.0K
13:50 78.43 78.43 78.41 78.41 3.1K
13:51 78.43 78.43 78.40 78.42 4.6K
13:52 78.42 78.42 78.39 78.39 2.6K
13:53 78.38 78.40 78.36 78.40 5.1K
13:54 78.40 78.44 78.38 78.44 5.4K
13:55 78.45 78.45 78.41 78.43 2.7K
13:56 78.42 78.43 78.34 78.34 11.1K
13:57 78.33 78.36 78.32 78.35 5.1K
13:58 78.34 78.38 78.34 78.38 4.5K
13:59 78.38 78.41 78.38 78.41 2.1K
14:00 78.42 78.54 78.42 78.52 4.1K
14:01 78.54 78.57 78.53 78.53 5.5K
14:02 78.55 78.55 78.48 78.48 6.3K
14:03 78.52 78.54 78.52 78.54 2.9K
14:04 78.54 78.54 78.48 78.48 7.4K
14:05 78.49 78.49 78.47 78.48 3.6K
14:06 78.49 78.50 78.47 78.50 2.6K
14:07 78.50 78.50 78.46 78.47 6.7K
14:08 78.44 78.44 78.40 78.40 4.7K
14:09 78.41 78.41 78.39 78.39 3.1K
14:10 78.38 78.39 78.33 78.33 7.1K
14:11 78.33 78.33 78.29 78.29 6.7K
14:12 78.31 78.38 78.31 78.38 16.4K
14:13 78.41 78.44 78.41 78.44 4.1K
14:14 78.46 78.46 78.43 78.43 2.7K
14:15 78.42 78.43 78.41 78.42 3.2K
14:16 78.43 78.43 78.36 78.36 7.1K
14:17 78.37 78.38 78.35 78.38 2.1K
14:18 78.36 78.36 78.34 78.34 4.9K
14:19 78.33 78.36 78.33 78.35 3.4K
14:20 78.36 78.37 78.31 78.31 4.9K
14:21 78.31 78.31 78.29 78.29 3.3K
14:22 78.28 78.35 78.26 78.35 7.6K
14:24 78.34 78.36 78.31 78.31 4.9K
14:25 78.30 78.31 78.27 78.27 3.8K
14:26 78.26 78.26 78.26 78.26 1.4K
14:27 78.26 78.26 78.21 78.21 5.2K
14:28 78.23 78.23 78.20 78.21 3.6K
14:29 78.20 78.20 78.19 78.19 2.6K
14:30 78.20 78.20 78.12 78.12 17.7K
14:31 78.13 78.19 78.13 78.19 5.7K
14:32 78.20 78.22 78.20 78.22 2.6K
14:33 78.22 78.33 78.22 78.33 8.8K
14:34 78.32 78.32 78.30 78.31 3.2K
14:35 78.33 78.34 78.31 78.33 9.2K
14:36 78.34 78.34 78.22 78.22 7.4K
14:37 78.20 78.21 78.20 78.21 1.0K
14:38 78.21 78.23 78.20 78.22 7.6K
14:39 78.22 78.29 78.20 78.29 2.7K
14:40 78.29 78.31 78.29 78.31 4.1K
14:41 78.33 78.33 78.31 78.33 4.1K
14:42 78.30 78.31 78.30 78.31 2.0K
14:43 78.32 78.32 78.30 78.30 3.8K
14:44 78.32 78.32 78.29 78.29 5.9K
14:45 78.27 78.29 78.27 78.27 6.3K
14:46 78.26 78.27 78.25 78.27 6.2K
14:47 78.27 78.28 78.27 78.27 3.3K
14:48 78.27 78.28 78.27 78.28 4.2K
14:49 78.29 78.36 78.29 78.36 4.9K
14:50 78.35 78.35 78.32 78.32 5.7K
14:51 78.33 78.33 78.31 78.31 2.0K
14:52 78.33 78.36 78.33 78.36 4.4K
14:53 78.34 78.34 78.31 78.31 3.5K
14:54 78.31 78.31 78.28 78.28 7.0K
14:55 78.32 78.32 78.26 78.27 7.9K
14:56 78.25 78.28 78.24 78.28 2.7K
14:57 78.25 78.27 78.24 78.26 4.6K
14:58 78.26 78.34 78.26 78.34 31.7K
14:59 78.35 78.36 78.34 78.33 11.8K
15:00 78.32 78.34 78.30 78.33 5.3K
15:01 78.34 78.41 78.34 78.41 7.3K
15:02 78.44 78.45 78.43 78.45 23.3K
15:03 78.46 78.47 78.37 78.37 15.5K
15:04 78.37 78.44 78.37 78.42 5.8K
15:05 78.42 78.44 78.42 78.44 2.2K
15:06 78.45 78.45 78.43 78.44 4.6K
15:07 78.46 78.47 78.46 78.47 4.2K
15:08 78.47 78.47 78.47 78.47 2.5K
15:09 78.46 78.56 78.46 78.56 6.1K
15:10 78.57 78.57 78.53 78.54 7.3K
15:11 78.54 78.63 78.54 78.63 10.4K
15:12 78.66 78.69 78.65 78.69 7.6K
15:13 78.67 78.70 78.65 78.65 17.7K
15:14 78.63 78.63 78.56 78.58 7.9K
15:15 78.57 78.57 78.53 78.53 9.3K
15:16 78.53 78.56 78.53 78.55 5.9K
15:17 78.53 78.56 78.52 78.56 6.8K
15:18 78.57 78.61 78.57 78.61 6.8K
15:19 78.62 78.72 78.62 78.70 10.7K
15:20 78.72 78.73 78.69 78.69 6.4K
15:21 78.65 78.66 78.63 78.66 6.1K
15:22 78.63 78.65 78.62 78.61 9.6K
15:23 78.61 78.61 78.58 78.58 6.5K
15:24 78.57 78.67 78.55 78.67 8.7K
15:25 78.69 78.70 78.65 78.65 5.3K
15:26 78.66 78.66 78.63 78.63 7.2K
15:27 78.60 78.62 78.59 78.60 4.2K
15:28 78.59 78.60 78.57 78.57 9.8K
15:29 78.57 78.58 78.55 78.57 15.2K
15:30 78.59 78.59 78.56 78.57 6.0K
15:31 78.57 78.66 78.57 78.63 8.3K
15:32 78.65 78.68 78.65 78.68 6.4K
15:33 78.67 78.68 78.67 78.68 3.8K
15:34 78.68 78.69 78.68 78.68 8.3K
15:35 78.66 78.66 78.64 78.64 17.0K
15:36 78.63 78.70 78.62 78.70 15.5K
15:37 78.71 78.72 78.68 78.68 7.9K
15:38 78.69 78.76 78.69 78.73 15.6K
15:39 78.74 78.77 78.73 78.74 11.7K
15:40 78.76 78.77 78.75 78.75 9.2K
15:41 78.75 78.81 78.75 78.80 7.4K
15:42 78.81 78.81 78.76 78.77 20.6K
15:43 78.77 78.77 78.73 78.76 16.2K
15:44 78.74 78.81 78.74 78.78 10.2K
15:45 78.73 78.83 78.73 78.83 19.5K
15:46 78.83 78.87 78.83 78.83 15.2K
15:47 78.84 78.84 78.74 78.76 24.7K
15:48 78.74 78.79 78.74 78.79 20.0K
15:49 78.79 78.79 78.70 78.73 20.0K
15:50 78.72 78.86 78.71 78.86 26.0K
15:51 78.84 78.86 78.84 78.86 17.4K
15:52 78.87 78.89 78.82 78.83 30.6K
15:53 78.85 78.90 78.84 78.88 18.8K
15:54 78.81 78.93 78.80 78.92 43.2K
15:55 78.90 79.04 78.90 79.03 44.1K
15:56 79.03 79.04 79.00 79.00 41.2K
15:57 78.99 79.00 78.87 78.87 53.6K
15:58 78.87 78.92 78.87 78.92 56.4K
15:59 78.92 78.92 78.86 78.86 728.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar