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 78.96 79.05 78.86 79.05 85.7K
09:31 79.05 79.10 78.90 79.10 11.6K
09:32 79.07 79.10 78.34 78.34 35.1K
09:33 78.29 78.50 78.06 78.24 4.3K
09:34 78.16 78.26 78.06 78.06 2.4K
09:35 77.70 77.76 77.61 77.66 10.4K
09:36 77.81 78.10 77.81 77.95 3.5K
09:37 77.96 78.10 77.94 78.10 1.7K
09:38 78.00 78.08 77.99 77.99 1.8K
09:39 78.08 78.13 77.99 78.01 3.2K
09:40 78.10 78.17 78.00 78.17 10.6K
09:41 78.27 78.72 78.27 78.59 16.5K
09:42 78.60 78.60 78.46 78.46 23.1K
09:43 78.53 78.53 78.04 78.04 12.4K
09:44 78.17 78.18 78.17 78.18 0.7K
09:45 78.18 78.19 78.16 78.16 1.6K
09:46 78.04 78.16 77.90 77.94 12.7K
09:47 77.91 77.99 77.91 77.99 2.8K
09:48 78.02 78.25 78.02 78.25 4.2K
09:49 78.17 78.24 78.17 78.21 10.7K
09:50 78.24 78.35 78.21 78.35 6.1K
09:51 78.28 78.34 78.22 78.22 11.2K
09:52 78.25 78.28 78.09 78.09 7.1K
09:53 78.09 78.20 78.07 78.11 2.9K
09:54 78.12 78.20 78.12 78.13 1.2K
09:55 78.12 78.28 78.12 78.28 7.9K
09:56 78.29 78.30 78.18 78.20 10.0K
09:57 78.16 78.18 78.16 78.18 0.8K
09:58 78.23 78.23 78.08 78.08 8.1K
09:59 78.06 78.06 78.00 78.00 3.9K
10:00 78.08 78.08 77.91 77.91 9.0K
10:01 77.91 77.99 77.86 77.97 5.3K
10:02 78.03 78.05 77.98 78.05 4.3K
10:03 78.06 78.21 78.06 78.11 27.5K
10:04 78.11 78.11 78.02 78.08 2.1K
10:05 78.09 78.14 78.02 78.04 10.2K
10:06 78.07 78.23 78.07 78.23 9.5K
10:07 78.24 78.24 78.18 78.23 3.3K
10:08 78.27 78.27 78.18 78.24 7.5K
10:09 78.27 78.32 78.19 78.26 4.1K
10:10 78.26 78.40 78.25 78.35 8.9K
10:11 78.40 78.53 78.40 78.47 9.6K
10:12 78.52 78.53 78.44 78.44 7.4K
10:13 78.42 78.42 78.31 78.31 11.4K
10:14 78.35 78.40 78.33 78.34 13.9K
10:15 78.31 78.46 78.31 78.45 36.6K
10:16 78.42 78.46 78.37 78.37 11.0K
10:17 78.37 78.45 78.37 78.45 17.5K
10:18 78.41 78.50 78.41 78.47 14.1K
10:19 78.43 78.44 78.41 78.42 7.2K
10:20 78.35 78.41 78.35 78.36 8.5K
10:21 78.42 78.42 78.34 78.39 8.2K
10:22 78.36 78.37 78.30 78.30 7.0K
10:23 78.34 78.35 78.19 78.27 12.3K
10:24 78.27 78.27 78.08 78.09 8.4K
10:25 78.07 78.16 78.01 78.16 13.8K
10:26 78.16 78.24 78.16 78.20 6.5K
10:27 78.15 78.22 78.09 78.19 2.9K
10:28 78.19 78.19 78.11 78.18 4.1K
10:29 78.17 78.33 78.12 78.33 6.4K
10:30 78.30 78.45 78.30 78.44 7.5K
10:31 78.44 78.58 78.44 78.58 3.4K
10:32 78.58 78.61 78.51 78.51 12.3K
10:33 78.53 78.61 78.53 78.53 9.5K
10:34 78.50 78.55 78.48 78.55 6.0K
10:35 78.50 78.55 78.49 78.49 9.3K
10:36 78.54 78.54 78.53 78.54 3.4K
10:37 78.49 78.51 78.44 78.51 9.3K
10:38 78.56 78.56 78.51 78.51 14.0K
10:39 78.55 78.58 78.52 78.52 18.6K
10:40 78.48 78.48 78.40 78.40 4.7K
10:41 78.40 78.52 78.40 78.52 8.6K
10:42 78.49 78.52 78.49 78.49 4.7K
10:43 78.46 78.46 78.46 78.46 6.5K
10:44 78.39 78.55 78.37 78.55 12.0K
10:45 78.43 78.44 78.39 78.39 9.1K
10:46 78.36 78.36 78.33 78.36 3.9K
10:47 78.34 78.34 78.16 78.21 11.0K
10:48 78.25 78.25 78.20 78.20 4.5K
10:49 78.27 78.29 78.24 78.24 10.8K
10:50 78.24 78.28 78.20 78.25 6.7K
10:51 78.25 78.28 78.24 78.28 6.7K
10:52 78.25 78.27 78.17 78.19 11.9K
10:53 78.20 78.21 78.16 78.16 2.7K
10:54 78.20 78.23 78.20 78.21 1.6K
10:55 78.20 78.27 78.20 78.27 3.7K
10:56 78.25 78.39 78.24 78.38 28.6K
10:57 78.38 78.39 78.37 78.37 2.4K
10:58 78.38 78.39 78.35 78.38 3.5K
10:59 78.41 78.44 78.33 78.33 16.5K
11:00 78.33 78.33 78.30 78.30 5.1K
11:01 78.27 78.29 78.25 78.28 8.6K
11:02 78.28 78.29 78.24 78.29 2.8K
11:03 78.29 78.29 78.20 78.27 8.7K
11:04 78.27 78.27 78.27 78.27 1.8K
11:05 78.26 78.28 78.25 78.28 9.6K
11:06 78.28 78.28 78.24 78.27 15.9K
11:07 78.24 78.24 78.24 78.24 1.7K
11:08 78.24 78.37 78.23 78.36 19.2K
11:09 78.34 78.35 78.25 78.25 6.7K
11:10 78.24 78.24 78.19 78.19 2.4K
11:11 78.21 78.21 78.18 78.20 3.8K
11:12 78.20 78.20 78.20 78.20 5.8K
11:13 78.21 78.27 78.21 78.24 4.8K
11:14 78.26 78.39 78.25 78.34 5.3K
11:15 78.37 78.37 78.32 78.37 5.0K
11:16 78.37 78.37 78.27 78.28 5.1K
11:17 78.28 78.32 78.27 78.32 4.4K
11:18 78.28 78.31 78.28 78.30 1.9K
11:19 78.30 78.35 78.28 78.35 7.5K
11:20 78.34 78.38 78.33 78.35 13.8K
11:21 78.37 78.37 78.32 78.32 1.7K
11:22 78.37 78.37 78.25 78.28 18.0K
11:23 78.25 78.25 78.13 78.15 3.9K
11:24 78.15 78.28 78.15 78.28 10.6K
11:25 78.27 78.34 78.27 78.34 31.9K
11:26 78.34 78.35 78.32 78.35 2.6K
11:27 78.29 78.29 78.25 78.25 21.6K
11:28 78.25 78.29 78.25 78.26 13.6K
11:29 78.25 78.35 78.24 78.35 21.6K
11:30 78.37 78.37 78.27 78.27 8.8K
11:31 78.28 78.29 78.28 78.29 5.3K
11:32 78.29 78.29 78.25 78.25 9.4K
11:33 78.24 78.29 78.24 78.27 15.1K
11:34 78.20 78.22 78.20 78.22 8.3K
11:35 78.19 78.19 78.12 78.12 3.4K
11:36 78.13 78.13 78.13 78.13 2.0K
11:37 78.14 78.14 78.05 78.07 6.4K
11:38 78.04 78.04 78.03 78.04 9.4K
11:39 78.06 78.13 78.06 78.13 4.8K
11:40 78.14 78.17 78.12 78.12 4.0K
11:41 78.10 78.16 78.10 78.14 6.4K
11:42 78.11 78.11 78.11 78.11 1.2K
11:43 78.15 78.15 78.15 78.15 0.2K
11:44 78.16 78.18 78.10 78.12 10.8K
11:45 78.11 78.11 78.09 78.09 6.1K
11:46 78.09 78.09 78.09 78.09 1.3K
11:47 78.10 78.10 77.99 78.02 5.5K
11:48 78.03 78.09 78.03 78.09 3.7K
11:49 78.08 78.13 78.04 78.04 5.6K
11:50 78.06 78.12 78.06 78.12 5.6K
11:51 78.15 78.15 78.15 78.15 0.5K
11:52 78.20 78.21 78.16 78.17 6.6K
11:53 78.17 78.23 78.15 78.20 8.0K
11:54 78.23 78.23 78.18 78.21 1.7K
11:55 78.21 78.25 78.20 78.22 5.3K
11:56 78.24 78.39 78.21 78.39 6.5K
11:57 78.38 78.38 78.36 78.38 8.1K
11:58 78.39 78.40 78.37 78.38 3.5K
11:59 78.38 78.40 78.36 78.38 1.7K
12:00 78.34 78.37 78.33 78.36 5.2K
12:01 78.40 78.40 78.40 78.40 22.4K
12:02 78.40 78.44 78.40 78.44 13.6K
12:03 78.45 78.45 78.45 78.44 9.0K
12:04 78.46 78.46 78.40 78.40 7.8K
12:05 78.40 78.41 78.40 78.41 2.9K
12:06 78.39 78.40 78.39 78.40 9.5K
12:07 78.40 78.43 78.40 78.42 13.1K
12:08 78.43 78.45 78.42 78.45 1.3K
12:09 78.45 78.46 78.43 78.46 7.9K
12:10 78.46 78.52 78.46 78.52 12.6K
12:11 78.52 78.53 78.52 78.53 5.4K
12:12 78.53 78.53 78.43 78.43 11.2K
12:13 78.36 78.36 78.36 78.36 2.6K
12:14 78.31 78.33 78.29 78.29 5.0K
12:15 78.26 78.27 78.24 78.25 5.4K
12:16 78.22 78.22 78.20 78.22 3.1K
12:17 78.19 78.24 78.19 78.24 3.4K
12:18 78.26 78.26 78.23 78.24 3.9K
12:19 78.25 78.25 78.17 78.19 5.6K
12:20 78.17 78.21 78.17 78.19 1.3K
12:21 78.20 78.20 78.17 78.17 4.7K
12:22 78.17 78.22 78.17 78.21 2.9K
12:23 78.19 78.25 78.19 78.25 1.2K
12:24 78.23 78.25 78.23 78.23 1.5K
12:25 78.16 78.16 78.11 78.11 7.6K
12:26 78.12 78.12 78.06 78.09 2.9K
12:27 78.07 78.11 78.07 78.10 1.9K
12:28 78.11 78.18 78.11 78.14 2.5K
12:29 78.18 78.18 78.12 78.12 5.9K
12:30 78.11 78.13 78.11 78.11 3.8K
12:31 78.12 78.12 78.09 78.09 1.4K
12:32 78.07 78.07 78.05 78.05 5.3K
12:33 78.17 78.17 78.16 78.16 5.7K
12:34 78.16 78.16 78.13 78.16 0.8K
12:35 78.15 78.15 78.13 78.13 3.1K
12:36 78.14 78.14 78.11 78.11 3.3K
12:37 78.09 78.09 78.06 78.08 2.7K
12:38 78.08 78.15 78.08 78.15 3.1K
12:39 78.18 78.21 78.18 78.21 1.4K
12:40 78.16 78.16 78.06 78.08 8.3K
12:41 78.09 78.11 78.09 78.09 2.3K
12:42 78.11 78.11 78.08 78.08 2.2K
12:43 78.04 78.04 78.01 78.01 2.2K
12:44 78.00 78.01 78.00 78.01 2.0K
12:45 78.01 78.01 77.98 78.00 3.2K
12:46 78.00 78.00 77.97 77.97 0.9K
12:47 77.97 77.99 77.97 77.99 1.7K
12:48 77.99 77.99 77.99 77.99 1.2K
12:49 78.01 78.02 77.99 78.00 4.2K
12:50 78.00 78.05 78.00 78.05 1.9K
12:51 78.07 78.07 78.07 78.07 1.0K
12:52 78.04 78.04 78.00 78.00 8.4K
12:53 78.00 78.00 77.98 77.97 2.0K
12:54 77.98 77.98 77.98 77.98 1.4K
12:55 77.97 78.02 77.97 78.02 1.5K
12:56 78.01 78.01 78.00 78.00 0.7K
12:57 78.01 78.02 78.00 78.02 2.4K
12:58 78.02 78.02 78.00 78.00 2.1K
12:59 78.01 78.01 78.00 78.00 1.1K
13:00 77.99 78.00 77.99 77.99 2.2K
13:01 77.96 77.96 77.95 77.95 3.7K
13:02 77.95 77.98 77.95 77.98 2.1K
13:03 77.99 77.99 77.89 77.89 6.4K
13:04 77.87 77.90 77.87 77.90 1.3K
13:05 77.89 77.89 77.89 77.89 1.3K
13:06 77.92 77.92 77.86 77.86 3.8K
13:07 77.86 77.91 77.86 77.89 3.4K
13:08 77.85 77.86 77.82 77.82 2.2K
13:09 77.84 77.85 77.83 77.84 2.1K
13:10 77.84 77.89 77.84 77.88 3.9K
13:11 77.88 77.88 77.87 77.86 1.4K
13:12 77.86 77.86 77.77 77.77 6.1K
13:13 77.74 77.77 77.73 77.77 3.9K
13:14 77.75 77.76 77.74 77.74 1.5K
13:15 77.73 77.74 77.73 77.73 1.8K
13:16 77.74 77.80 77.74 77.80 3.8K
13:17 77.80 77.86 77.80 77.84 5.2K
13:18 77.87 77.89 77.84 77.84 5.9K
13:19 77.83 77.84 77.81 77.84 2.4K
13:20 77.84 77.84 77.82 77.83 1.6K
13:21 77.84 77.84 77.82 77.83 1.8K
13:22 77.82 77.89 77.82 77.89 4.2K
13:23 77.89 77.89 77.87 77.87 1.4K
13:24 77.90 77.92 77.90 77.92 1.0K
13:25 77.92 77.93 77.92 77.92 5.5K
13:26 77.91 77.94 77.91 77.94 1.0K
13:27 77.93 77.93 77.93 77.93 3.4K
13:28 77.94 77.94 77.93 77.93 3.2K
13:29 77.89 77.90 77.85 77.85 8.4K
13:30 77.85 77.92 77.85 77.92 19.9K
13:31 77.90 77.94 77.88 77.90 4.6K
13:32 77.85 77.87 77.85 77.86 2.9K
13:33 77.82 77.93 77.82 77.93 7.7K
13:34 77.95 78.04 77.94 78.04 15.6K
13:35 78.03 78.09 78.03 78.09 2.4K
13:36 78.06 78.06 77.93 77.93 9.9K
13:37 77.91 77.91 77.89 77.90 3.0K
13:38 77.93 77.96 77.90 77.90 5.5K
13:39 77.92 77.94 77.92 77.94 0.8K
13:40 77.99 78.00 77.99 78.00 2.7K
13:41 77.97 77.97 77.94 77.96 1.8K
13:42 77.97 78.00 77.97 77.97 3.8K
13:43 77.98 78.03 77.98 78.03 3.2K
13:44 78.05 78.05 78.04 78.05 2.1K
13:45 78.06 78.06 78.03 78.03 3.3K
13:46 78.03 78.06 78.03 78.06 1.9K
13:47 78.03 78.12 78.03 78.12 5.3K
13:48 78.13 78.17 78.13 78.17 2.3K
13:49 78.18 78.21 78.18 78.19 2.2K
13:50 78.20 78.22 78.20 78.20 2.8K
13:51 78.19 78.21 78.19 78.21 1.7K
13:52 78.21 78.22 78.17 78.20 3.8K
13:53 78.22 78.22 78.22 78.22 0.8K
13:54 78.20 78.20 78.20 78.20 3.5K
13:55 78.25 78.26 78.25 78.26 5.9K
13:56 78.26 78.26 78.26 78.26 0.4K
13:57 78.26 78.27 78.25 78.26 16.6K
13:58 78.26 78.26 78.21 78.21 7.8K
13:59 78.22 78.27 78.22 78.27 17.5K
14:00 78.28 78.28 78.24 78.24 7.2K
14:01 78.21 78.34 78.21 78.34 10.0K
14:02 78.34 78.36 78.34 78.36 6.3K
14:03 78.36 78.36 78.33 78.36 3.9K
14:04 78.36 78.38 78.36 78.36 7.7K
14:05 78.31 78.31 78.30 78.30 7.3K
14:06 78.30 78.31 78.30 78.30 7.5K
14:07 78.29 78.30 78.28 78.28 5.7K
14:08 78.27 78.27 78.27 78.27 3.1K
14:09 78.27 78.29 78.27 78.29 6.9K
14:10 78.29 78.29 78.28 78.28 3.0K
14:11 78.28 78.29 78.28 78.29 3.4K
14:12 78.31 78.31 78.26 78.26 1.9K
14:13 78.28 78.28 78.26 78.28 17.9K
14:14 78.28 78.28 78.28 78.28 1.5K
14:15 78.28 78.28 78.28 78.28 0.5K
14:16 78.26 78.26 78.25 78.25 5.7K
14:17 78.26 78.27 78.25 78.25 10.4K
14:18 78.26 78.26 78.25 78.25 3.0K
14:19 78.26 78.28 78.26 78.28 7.1K
14:20 78.28 78.28 78.28 78.28 2.1K
14:21 78.29 78.30 78.29 78.29 5.0K
14:22 78.30 78.30 78.30 78.30 3.2K
14:23 78.31 78.31 78.30 78.30 2.5K
14:24 78.37 78.37 78.35 78.36 14.6K
14:25 78.38 78.41 78.38 78.40 6.5K
14:26 78.40 78.40 78.36 78.38 33.5K
14:27 78.37 78.37 78.33 78.33 10.8K
14:28 78.34 78.34 78.32 78.32 4.0K
14:29 78.32 78.33 78.29 78.29 8.8K
14:30 78.32 78.37 78.30 78.36 13.9K
14:31 78.37 78.37 78.36 78.36 0.4K
14:32 78.36 78.38 78.26 78.26 6.0K
14:33 78.24 78.25 78.21 78.25 3.4K
14:34 78.23 78.23 78.20 78.20 2.7K
14:35 78.24 78.25 78.24 78.25 5.2K
14:36 78.25 78.28 78.25 78.28 3.4K
14:37 78.27 78.27 78.27 78.27 2.9K
14:38 78.27 78.30 78.27 78.27 8.8K
14:39 78.29 78.29 78.26 78.26 2.2K
14:40 78.28 78.29 78.27 78.28 8.4K
14:41 78.28 78.28 78.25 78.25 6.3K
14:42 78.26 78.26 78.20 78.20 5.4K
14:43 78.18 78.18 78.14 78.14 2.5K
14:44 78.14 78.14 78.07 78.07 2.4K
14:45 78.06 78.09 78.06 78.09 4.1K
14:46 78.10 78.11 78.05 78.11 10.3K
14:47 78.10 78.12 78.09 78.10 4.8K
14:48 78.12 78.18 78.12 78.18 3.3K
14:49 78.19 78.21 78.18 78.18 3.9K
14:50 78.20 78.21 78.19 78.21 2.2K
14:51 78.20 78.20 78.18 78.18 2.5K
14:52 78.19 78.19 78.18 78.18 1.5K
14:53 78.19 78.19 78.15 78.15 3.8K
14:54 78.13 78.18 78.13 78.17 3.7K
14:55 78.17 78.17 78.17 78.17 0.8K
14:56 78.18 78.19 78.17 78.17 1.8K
14:57 78.18 78.22 78.17 78.22 4.1K
14:58 78.22 78.24 78.21 78.22 4.7K
14:59 78.22 78.22 78.18 78.18 3.5K
15:00 78.15 78.15 78.15 78.15 8.0K
15:01 78.14 78.14 78.11 78.13 5.0K
15:02 78.13 78.15 78.12 78.12 2.9K
15:03 78.11 78.12 78.05 78.08 6.0K
15:04 78.10 78.19 78.10 78.19 6.7K
15:05 78.20 78.20 78.16 78.16 6.2K
15:06 78.16 78.16 78.15 78.15 1.4K
15:07 78.18 78.20 78.17 78.18 13.0K
15:08 78.19 78.24 78.19 78.24 11.7K
15:09 78.26 78.29 78.26 78.28 10.0K
15:10 78.28 78.30 78.28 78.30 7.5K
15:11 78.30 78.30 78.27 78.27 3.5K
15:12 78.27 78.27 78.22 78.22 7.4K
15:13 78.22 78.22 78.20 78.20 6.2K
15:14 78.19 78.20 78.15 78.15 4.8K
15:15 78.15 78.25 78.13 78.18 15.3K
15:16 78.20 78.20 78.20 78.20 2.1K
15:17 78.20 78.26 78.18 78.20 19.4K
15:18 78.21 78.26 78.21 78.21 6.6K
15:19 78.22 78.25 78.22 78.25 16.0K
15:20 78.23 78.23 78.23 78.23 3.6K
15:21 78.22 78.25 78.22 78.25 9.5K
15:22 78.26 78.27 78.24 78.26 8.9K
15:23 78.27 78.28 78.24 78.28 5.1K
15:24 78.33 78.33 78.31 78.33 6.1K
15:25 78.31 78.31 78.21 78.21 8.6K
15:26 78.22 78.22 78.17 78.17 4.0K
15:27 78.19 78.19 78.11 78.11 6.1K
15:28 78.08 78.11 78.02 78.02 5.5K
15:29 78.03 78.06 78.03 78.05 17.3K
15:30 78.05 78.09 78.05 78.07 16.2K
15:31 78.15 78.19 78.14 78.14 17.5K
15:32 78.12 78.18 78.12 78.18 4.2K
15:33 78.17 78.17 78.08 78.08 11.7K
15:34 78.11 78.17 78.11 78.17 10.8K
15:35 78.15 78.17 78.12 78.11 21.4K
15:36 78.12 78.12 78.02 78.08 14.4K
15:37 78.07 78.08 77.99 78.01 7.0K
15:38 78.02 78.02 77.99 77.99 16.0K
15:39 77.96 77.96 77.88 77.89 7.4K
15:40 77.95 78.00 77.95 78.00 8.8K
15:41 78.00 78.01 77.99 77.99 8.6K
15:42 77.99 78.03 77.99 78.02 4.2K
15:43 78.02 78.05 78.02 78.04 7.0K
15:44 78.04 78.05 78.02 78.03 10.1K
15:45 77.98 78.01 77.98 78.01 13.3K
15:46 78.01 78.01 77.96 77.96 15.6K
15:47 78.00 78.02 77.98 77.99 14.1K
15:48 78.00 78.01 77.98 78.00 11.3K
15:49 77.98 77.98 77.93 77.98 13.6K
15:50 77.95 77.95 77.92 77.93 11.9K
15:51 77.91 77.92 77.84 77.85 13.4K
15:52 77.85 77.91 77.85 77.89 15.1K
15:53 77.88 77.96 77.87 77.96 14.2K
15:54 77.95 77.97 77.83 77.86 30.0K
15:55 77.95 77.95 77.86 77.86 44.3K
15:56 77.86 77.87 77.67 77.69 52.4K
15:57 77.71 77.75 77.71 77.71 56.0K
15:58 77.73 77.85 77.72 77.84 113.1K
15:59 77.85 77.90 77.84 77.85 1,247.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar