DexCom Inc (DXCM)

DXCM
🏛️ Vereinigte Staaten →
67.27
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 81.45 81.93 81.45 81.83 57.8K
09:31 81.83 81.83 80.00 80.06 42.8K
09:32 80.27 80.42 80.27 80.42 12.2K
09:33 80.32 80.32 80.23 80.23 13.1K
09:34 80.23 80.23 80.06 80.15 10.9K
09:35 80.23 80.23 79.85 79.85 8.4K
09:36 79.86 80.07 79.86 79.95 8.7K
09:37 79.89 79.91 79.84 79.84 1.0K
09:38 79.94 80.23 79.94 80.20 15.2K
09:39 80.13 80.13 80.13 80.13 3.8K
09:40 80.13 80.30 80.13 80.30 2.4K
09:41 80.30 80.30 80.17 80.23 6.9K
09:42 80.23 80.48 80.23 80.41 6.2K
09:43 80.44 80.48 80.44 80.47 2.2K
09:44 80.47 80.54 80.47 80.54 1.9K
09:45 80.54 80.65 80.51 80.65 6.5K
09:46 80.71 80.77 80.71 80.77 1.4K
09:47 80.66 80.99 80.66 80.97 8.4K
09:48 80.97 80.97 80.83 80.83 3.4K
09:49 80.83 80.83 80.72 80.75 3.6K
09:50 80.74 80.77 80.73 80.77 0.9K
09:51 80.79 80.79 80.66 80.66 8.6K
09:52 80.71 80.81 80.71 80.81 2.4K
09:53 80.68 80.73 80.68 80.73 8.6K
09:54 80.71 80.71 80.69 80.69 0.6K
09:55 80.63 80.63 80.44 80.44 1.8K
09:56 80.48 80.52 80.48 80.52 2.6K
09:57 80.58 80.58 80.58 80.58 0.2K
09:58 80.53 80.53 80.53 80.53 1.9K
09:59 80.57 80.57 80.57 80.57 0.6K
10:00 80.58 80.73 80.58 80.69 10.0K
10:01 80.71 80.74 80.71 80.74 1.0K
10:02 80.77 80.82 80.77 80.80 3.5K
10:03 80.81 80.86 80.81 80.86 5.0K
10:04 80.84 80.85 80.80 80.82 5.0K
10:05 80.87 80.90 80.87 80.90 1.4K
10:06 80.86 81.00 80.86 80.92 7.2K
10:07 80.95 80.97 80.85 80.85 2.1K
10:08 80.86 80.86 80.86 80.86 1.6K
10:09 80.89 80.89 80.82 80.89 4.6K
10:10 80.86 80.86 80.81 80.81 2.1K
10:11 80.80 80.82 80.77 80.82 7.5K
10:12 80.82 80.83 80.77 80.83 7.3K
10:13 80.85 80.87 80.85 80.87 2.7K
10:14 80.92 81.01 80.92 81.01 1.0K
10:15 80.99 80.99 80.94 80.94 3.9K
10:16 80.93 80.93 80.92 80.92 2.9K
10:17 80.89 80.94 80.89 80.94 1.1K
10:18 80.94 80.99 80.94 80.99 1.8K
10:19 80.99 80.99 80.99 80.99 0.4K
10:20 80.95 80.98 80.94 80.98 3.3K
10:21 81.01 81.02 80.96 80.96 4.1K
10:22 80.93 80.94 80.88 80.92 3.0K
10:23 80.87 80.87 80.83 80.83 3.2K
10:24 80.80 80.88 80.80 80.88 1.1K
10:25 80.94 80.94 80.91 80.94 4.6K
10:26 80.92 80.94 80.90 80.91 3.5K
10:27 80.93 80.96 80.93 80.94 2.6K
10:28 80.94 80.95 80.94 80.95 2.1K
10:29 80.97 81.04 80.94 80.97 2.9K
10:30 80.99 81.03 80.99 81.03 2.1K
10:31 81.02 81.05 81.00 81.00 4.2K
10:32 80.99 81.03 80.99 81.00 1.0K
10:33 81.03 81.03 80.98 80.98 2.4K
10:34 80.94 81.00 80.94 81.00 3.6K
10:35 80.96 80.97 80.93 80.97 2.0K
10:36 80.98 80.99 80.98 80.99 1.2K
10:37 80.97 80.97 80.94 80.94 3.7K
10:39 80.85 80.85 80.80 80.80 2.3K
10:40 80.83 80.86 80.82 80.85 6.3K
10:41 80.81 80.81 80.78 80.79 2.1K
10:42 80.80 80.80 80.80 80.80 0.4K
10:43 80.80 80.80 80.76 80.79 2.0K
10:44 80.78 80.83 80.78 80.83 2.7K
10:45 80.83 80.83 80.78 80.79 4.6K
10:46 80.80 80.83 80.80 80.83 1.5K
10:47 80.87 80.87 80.82 80.84 2.6K
10:48 80.82 80.95 80.82 80.95 10.8K
10:49 80.90 80.90 80.89 80.89 1.4K
10:50 80.90 80.92 80.90 80.92 3.2K
10:51 80.94 80.96 80.93 80.93 8.6K
10:52 80.96 81.10 80.96 81.10 2.8K
10:53 81.09 81.09 81.08 81.08 1.8K
10:54 81.11 81.16 81.11 81.15 0.9K
10:55 81.15 81.18 81.15 81.16 2.6K
10:56 81.17 81.19 81.16 81.16 2.0K
10:57 81.20 81.21 81.20 81.21 1.4K
10:58 81.19 81.19 81.19 81.19 0.6K
10:59 81.22 81.22 81.18 81.22 2.4K
11:00 81.22 81.22 81.22 81.22 1.7K
11:01 81.29 81.29 81.29 81.29 0.4K
11:02 81.29 81.29 81.29 81.29 0.5K
11:03 81.28 81.28 81.20 81.25 6.0K
11:04 81.25 81.27 81.25 81.27 3.3K
11:05 81.28 81.28 81.15 81.15 5.5K
11:06 81.18 81.22 81.18 81.22 2.5K
11:07 81.22 81.26 81.20 81.26 14.9K
11:09 81.30 81.30 81.27 81.27 0.9K
11:10 81.29 81.29 81.27 81.28 1.9K
11:11 81.28 81.28 81.24 81.24 1.7K
11:12 81.23 81.23 81.21 81.21 2.3K
11:13 81.21 81.21 81.21 81.21 0.4K
11:14 81.18 81.18 81.17 81.17 3.7K
11:15 81.20 81.20 81.20 81.20 1.3K
11:16 81.19 81.30 81.19 81.27 4.8K
11:17 81.28 81.29 81.28 81.28 3.0K
11:18 81.30 81.33 81.30 81.33 2.9K
11:19 81.33 81.36 81.33 81.36 1.6K
11:20 81.34 81.35 81.34 81.35 1.1K
11:21 81.32 81.34 81.32 81.34 1.3K
11:22 81.34 81.34 81.34 81.34 0.5K
11:23 81.35 81.42 81.35 81.42 1.4K
11:24 81.40 81.42 81.40 81.42 0.8K
11:25 81.41 81.45 81.41 81.45 3.5K
11:26 81.45 81.53 81.44 81.53 4.0K
11:27 81.48 81.48 81.47 81.47 2.2K
11:28 81.44 81.47 81.42 81.43 1.2K
11:29 81.50 81.50 81.44 81.44 1.2K
11:30 81.43 81.45 81.43 81.45 24.8K
11:31 81.50 81.51 81.46 81.46 2.4K
11:32 81.46 81.47 81.44 81.47 4.5K
11:33 81.49 81.53 81.49 81.53 3.3K
11:34 81.54 81.54 81.53 81.54 1.4K
11:35 81.55 81.57 81.55 81.57 1.7K
11:36 81.59 81.59 81.59 81.59 0.4K
11:37 81.61 81.61 81.55 81.55 5.7K
11:38 81.52 81.52 81.51 81.51 3.4K
11:39 81.51 81.51 81.43 81.43 6.0K
11:40 81.47 81.47 81.46 81.46 1.5K
11:41 81.56 81.56 81.56 81.56 0.9K
11:42 81.55 81.56 81.55 81.56 0.8K
11:43 81.56 81.58 81.56 81.57 1.9K
11:44 81.57 81.58 81.56 81.56 0.9K
11:45 81.53 81.53 81.49 81.49 1.2K
11:46 81.50 81.51 81.50 81.50 1.7K
11:47 81.46 81.48 81.42 81.42 3.8K
11:48 81.39 81.39 81.35 81.36 1.5K
11:49 81.40 81.40 81.40 81.40 1.6K
11:50 81.43 81.51 81.43 81.51 3.8K
11:51 81.45 81.45 81.44 81.44 1.9K
11:52 81.46 81.47 81.39 81.39 7.5K
11:53 81.38 81.38 81.27 81.27 8.3K
11:54 81.32 81.32 81.28 81.28 0.6K
11:55 81.30 81.32 81.27 81.27 1.6K
11:56 81.29 81.30 81.23 81.27 5.3K
11:57 81.26 81.28 81.25 81.25 1.9K
11:58 81.26 81.28 81.24 81.25 2.5K
11:59 81.29 81.29 81.25 81.29 1.5K
12:00 81.25 81.25 81.19 81.19 2.0K
12:01 81.18 81.18 81.18 81.18 0.5K
12:02 81.17 81.21 81.17 81.21 0.9K
12:03 81.20 81.20 81.20 81.19 0.4K
12:04 81.16 81.17 81.13 81.13 3.3K
12:05 81.13 81.13 81.05 81.05 4.1K
12:06 81.03 81.05 81.03 81.05 1.4K
12:07 81.06 81.10 81.06 81.10 3.2K
12:08 81.18 81.22 81.16 81.16 3.0K
12:09 81.19 81.19 81.14 81.15 1.5K
12:10 81.17 81.17 81.14 81.14 1.6K
12:11 81.15 81.15 81.12 81.12 1.7K
12:12 81.12 81.16 81.12 81.16 1.7K
12:13 81.17 81.22 81.17 81.22 1.0K
12:14 81.20 81.40 81.20 81.39 20.0K
12:15 81.36 81.39 81.34 81.34 3.5K
12:16 81.34 81.35 81.34 81.35 1.4K
12:17 81.37 81.37 81.32 81.32 2.0K
12:18 81.32 81.33 81.32 81.33 1.1K
12:19 81.31 81.33 81.31 81.33 1.2K
12:20 81.36 81.36 81.34 81.33 2.2K
12:21 81.34 81.34 81.34 81.33 0.7K
12:22 81.34 81.34 81.31 81.34 1.2K
12:23 81.29 81.35 81.29 81.35 1.9K
12:24 81.36 81.37 81.36 81.37 0.8K
12:25 81.34 81.34 81.34 81.34 1.6K
12:26 81.34 81.34 81.31 81.32 2.8K
12:28 81.28 81.28 81.25 81.25 1.9K
12:29 81.24 81.26 81.24 81.24 1.4K
12:30 81.24 81.30 81.22 81.30 5.5K
12:31 81.37 81.37 81.28 81.28 2.2K
12:32 81.29 81.33 81.29 81.33 2.9K
12:33 81.33 81.37 81.32 81.33 2.2K
12:34 81.31 81.33 81.29 81.33 2.3K
12:35 81.33 81.33 81.31 81.31 2.4K
12:36 81.36 81.40 81.36 81.40 1.6K
12:37 81.43 81.48 81.43 81.48 3.3K
12:38 81.47 81.55 81.47 81.55 7.2K
12:39 81.55 81.58 81.55 81.58 1.0K
12:40 81.56 81.56 81.56 81.56 1.1K
12:41 81.60 81.60 81.60 81.60 0.2K
12:42 81.57 81.60 81.57 81.60 1.1K
12:43 81.64 81.64 81.59 81.59 4.8K
12:44 81.58 81.60 81.58 81.60 1.2K
12:45 81.60 81.60 81.52 81.52 4.1K
12:46 81.54 81.54 81.51 81.51 1.3K
12:47 81.53 81.53 81.50 81.50 0.5K
12:48 81.49 81.49 81.41 81.41 1.8K
12:49 81.42 81.44 81.42 81.42 8.8K
12:50 81.40 81.42 81.40 81.42 0.6K
12:51 81.53 81.53 81.41 81.41 22.1K
12:52 81.44 81.44 81.44 81.44 1.0K
12:53 81.49 81.50 81.49 81.50 33.3K
12:55 81.55 81.55 81.55 81.55 0.9K
12:56 81.53 81.56 81.53 81.56 1.3K
12:57 81.53 81.54 81.53 81.54 1.1K
12:58 81.54 81.54 81.45 81.45 3.0K
12:59 81.47 81.47 81.47 81.47 1.1K
13:00 81.43 81.43 81.43 81.43 0.3K
13:01 81.43 81.43 81.43 81.43 0.5K
13:02 81.43 81.43 81.40 81.42 3.9K
13:03 81.42 81.44 81.42 81.44 3.6K
13:04 81.49 81.51 81.44 81.44 2.1K
13:05 81.53 81.53 81.53 81.53 0.3K
13:06 81.53 81.53 81.53 81.53 0.8K
13:07 81.51 81.51 81.49 81.49 1.0K
13:08 81.51 81.51 81.49 81.49 0.5K
13:09 81.50 81.50 81.49 81.49 0.5K
13:10 81.53 81.54 81.53 81.54 1.6K
13:11 81.50 81.50 81.48 81.47 1.7K
13:12 81.50 81.55 81.50 81.55 4.0K
13:13 81.57 81.57 81.54 81.54 1.8K
13:14 81.50 81.50 81.50 81.50 1.0K
13:15 81.48 81.48 81.45 81.45 0.8K
13:16 81.41 81.41 81.35 81.36 2.2K
13:17 81.33 81.33 81.32 81.32 2.3K
13:18 81.29 81.29 81.24 81.27 2.4K
13:19 81.27 81.27 81.22 81.26 1.6K
13:20 81.28 81.30 81.26 81.26 1.6K
13:21 81.24 81.25 81.22 81.25 1.5K
13:22 81.30 81.30 81.30 81.30 1.2K
13:24 81.31 81.31 81.23 81.24 2.3K
13:25 81.20 81.20 81.13 81.13 3.0K
13:26 81.12 81.12 81.12 81.12 1.3K
13:27 81.13 81.18 81.12 81.18 16.2K
13:28 81.13 81.13 81.12 81.13 3.7K
13:29 81.12 81.12 81.01 81.01 3.9K
13:30 81.03 81.03 80.96 80.96 1.8K
13:31 81.00 81.00 81.00 81.00 2.2K
13:32 81.01 81.01 80.97 80.97 1.1K
13:33 80.99 80.99 80.99 80.99 1.2K
13:34 81.05 81.09 81.05 81.09 2.8K
13:35 81.10 81.12 81.02 81.10 5.3K
13:36 81.07 81.08 81.00 81.05 4.1K
13:37 81.12 81.12 81.04 81.08 2.2K
13:38 81.05 81.05 81.05 81.05 0.7K
13:39 81.06 81.06 80.96 80.96 2.4K
13:40 80.94 81.09 80.87 81.09 6.5K
13:41 81.06 81.08 81.06 81.08 1.7K
13:42 81.04 81.04 81.04 81.04 1.8K
13:43 81.06 81.06 81.06 81.06 0.3K
13:44 81.04 81.06 81.03 81.06 1.1K
13:45 81.06 81.12 81.04 81.04 5.2K
13:46 81.05 81.05 81.05 81.05 1.3K
13:47 81.05 81.12 81.05 81.12 24.5K
13:48 81.12 81.15 81.09 81.14 3.5K
13:49 81.16 81.19 81.16 81.19 1.5K
13:50 81.16 81.17 81.08 81.08 4.1K
13:51 81.09 81.09 81.05 81.05 2.3K
13:52 81.05 81.05 81.05 81.05 0.9K
13:53 81.05 81.12 81.04 81.11 1.8K
13:54 81.10 81.13 81.10 81.11 6.9K
13:55 81.11 81.11 81.07 81.11 1.5K
13:56 81.14 81.18 81.14 81.18 1.2K
13:57 81.14 81.14 81.11 81.11 2.8K
13:58 81.13 81.18 81.13 81.18 23.9K
13:59 81.15 81.15 81.14 81.14 2.2K
14:00 81.16 81.19 81.16 81.19 1.8K
14:01 81.16 81.16 81.14 81.14 1.5K
14:02 81.15 81.17 81.14 81.15 4.0K
14:03 81.15 81.16 81.15 81.16 4.6K
14:04 81.18 81.20 81.18 81.20 2.1K
14:05 81.27 81.27 81.27 81.27 1.9K
14:06 81.28 81.28 81.26 81.28 2.5K
14:07 81.31 81.31 81.24 81.24 7.5K
14:08 81.24 81.24 81.20 81.22 2.3K
14:09 81.27 81.27 81.27 81.27 1.1K
14:10 81.27 81.28 81.27 81.28 1.7K
14:11 81.29 81.29 81.27 81.27 10.3K
14:12 81.26 81.26 81.26 81.26 0.8K
14:13 81.29 81.29 81.29 81.29 2.1K
14:14 81.35 81.35 81.35 81.35 0.4K
14:15 81.33 81.33 81.32 81.32 1.9K
14:16 81.32 81.33 81.31 81.32 1.0K
14:17 81.34 81.38 81.34 81.38 1.8K
14:18 81.39 81.41 81.37 81.37 1.6K
14:19 81.39 81.41 81.39 81.39 0.9K
14:20 81.41 81.43 81.41 81.41 3.4K
14:21 81.42 81.42 81.35 81.35 48.3K
14:22 81.19 81.20 81.19 81.20 5.2K
14:23 81.26 81.26 81.22 81.22 1.1K
14:24 81.22 81.22 81.19 81.22 1.7K
14:25 81.23 81.23 81.23 81.23 0.7K
14:26 81.22 81.22 81.22 81.22 5.0K
14:27 81.19 81.19 81.17 81.17 4.8K
14:28 81.17 81.17 81.17 81.17 0.7K
14:29 81.18 81.18 81.11 81.11 1.7K
14:30 81.10 81.10 81.09 81.10 4.1K
14:31 81.11 81.14 81.11 81.13 2.2K
14:32 81.15 81.15 81.13 81.14 1.5K
14:33 81.17 81.17 81.17 81.17 1.4K
14:34 81.13 81.13 81.11 81.11 1.1K
14:35 81.13 81.17 81.13 81.16 1.4K
14:36 81.13 81.17 81.13 81.17 3.2K
14:37 81.16 81.17 81.16 81.17 3.2K
14:38 81.17 81.17 81.14 81.14 1.6K
14:39 81.14 81.18 81.14 81.17 2.8K
14:40 81.17 81.17 81.14 81.15 8.3K
14:41 81.15 81.15 81.09 81.09 6.4K
14:42 81.09 81.09 81.09 81.09 0.1K
14:43 81.08 81.09 81.08 81.09 1.7K
14:44 81.08 81.09 81.08 81.09 1.8K
14:45 81.08 81.08 81.05 81.05 3.2K
14:46 81.03 81.05 81.03 81.05 2.1K
14:47 81.04 81.04 81.03 81.03 1.0K
14:48 81.07 81.07 81.05 81.05 0.5K
14:49 81.06 81.06 81.06 81.06 0.5K
14:50 81.08 81.11 81.05 81.11 2.4K
14:51 81.07 81.07 81.06 81.06 3.1K
14:52 81.09 81.09 81.06 81.07 1.8K
14:53 81.09 81.09 81.09 81.08 0.3K
14:54 81.08 81.08 81.08 81.08 2.7K
14:55 81.09 81.09 81.03 81.03 4.5K
14:56 81.08 81.11 81.06 81.11 2.6K
14:57 81.12 81.12 81.09 81.09 2.4K
14:58 81.11 81.15 81.11 81.15 2.7K
14:59 81.16 81.16 81.15 81.15 6.2K
15:00 81.16 81.17 81.16 81.16 0.9K
15:01 81.14 81.15 81.11 81.13 9.0K
15:03 81.11 81.11 81.07 81.07 5.6K
15:04 81.07 81.10 81.07 81.09 3.8K
15:05 81.10 81.10 81.10 81.10 1.2K
15:06 81.11 81.20 81.11 81.20 31.2K
15:07 81.20 81.24 81.19 81.21 7.8K
15:08 81.21 81.21 81.20 81.21 1.9K
15:09 81.21 81.21 81.15 81.15 21.5K
15:10 81.16 81.16 81.13 81.13 5.0K
15:11 81.16 81.17 81.16 81.17 1.9K
15:12 81.13 81.13 81.10 81.10 2.0K
15:13 81.07 81.07 81.02 81.02 4.0K
15:14 81.00 81.00 80.97 80.99 4.2K
15:15 81.01 81.02 80.99 80.99 3.9K
15:16 80.99 81.03 80.99 81.00 3.2K
15:17 81.01 81.01 81.01 81.01 1.1K
15:18 81.02 81.02 80.99 80.99 2.7K
15:19 80.97 80.97 80.96 80.97 2.3K
15:20 80.98 81.01 80.98 80.99 3.4K
15:21 81.02 81.02 81.02 81.02 1.8K
15:22 81.01 81.01 80.96 80.96 3.0K
15:23 80.96 80.98 80.96 80.98 2.7K
15:24 80.98 80.98 80.95 80.97 3.0K
15:25 80.98 81.01 80.96 80.96 3.6K
15:26 80.96 80.96 80.94 80.94 4.2K
15:27 80.94 80.94 80.92 80.92 2.9K
15:28 80.89 80.91 80.88 80.91 1.9K
15:29 80.90 80.90 80.90 80.90 2.4K
15:30 80.88 80.88 80.86 80.88 2.4K
15:31 80.88 80.89 80.88 80.89 3.1K
15:32 80.88 80.88 80.85 80.85 4.0K
15:33 80.84 80.84 80.80 80.83 5.6K
15:34 80.84 80.84 80.79 80.79 4.9K
15:35 80.80 80.80 80.78 80.79 5.3K
15:36 80.79 80.79 80.77 80.78 2.7K
15:37 80.77 80.77 80.75 80.75 3.0K
15:38 80.71 80.74 80.71 80.71 3.1K
15:39 80.72 80.72 80.70 80.70 2.9K
15:40 80.72 80.74 80.71 80.72 4.3K
15:41 80.72 80.72 80.70 80.71 2.5K
15:42 80.70 80.70 80.69 80.70 3.6K
15:43 80.72 80.75 80.71 80.75 6.4K
15:44 80.74 80.76 80.74 80.75 5.4K
15:45 80.76 80.76 80.73 80.72 11.1K
15:46 80.71 80.72 80.67 80.68 7.7K
15:47 80.72 80.72 80.69 80.72 7.4K
15:48 80.72 80.75 80.72 80.72 7.2K
15:49 80.73 80.73 80.69 80.70 4.5K
15:50 80.76 80.84 80.76 80.79 12.2K
15:51 80.80 80.86 80.80 80.81 9.5K
15:52 80.81 80.82 80.75 80.75 10.2K
15:53 80.76 80.77 80.71 80.72 16.1K
15:54 80.73 80.73 80.58 80.63 25.2K
15:55 80.64 80.65 80.62 80.65 25.8K
15:56 80.66 80.66 80.62 80.62 15.2K
15:57 80.63 80.63 80.58 80.58 19.8K
15:58 80.57 80.58 80.56 80.57 22.0K
15:59 80.58 80.64 80.58 80.62 1,885.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar