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 81.54 82.20 81.54 81.69 72.2K
09:31 81.50 81.50 80.46 80.46 11.0K
09:32 80.38 80.38 79.89 79.89 21.8K
09:33 79.94 80.39 79.94 80.17 13.7K
09:34 80.24 80.45 80.24 80.45 10.9K
09:35 80.45 80.46 80.30 80.45 10.8K
09:36 80.39 80.42 80.19 80.30 12.0K
09:37 80.28 80.28 80.13 80.19 8.6K
09:38 80.20 80.20 80.14 80.16 4.6K
09:39 80.07 80.18 80.07 80.18 4.5K
09:40 80.18 80.23 80.05 80.06 6.9K
09:41 80.09 80.13 79.91 79.91 18.3K
09:42 79.92 79.92 79.58 79.58 15.0K
09:43 79.56 79.62 79.31 79.31 18.5K
09:44 79.30 79.50 79.30 79.50 9.9K
09:45 79.42 79.42 79.11 79.11 9.7K
09:46 79.11 79.16 78.91 78.97 20.0K
09:47 78.97 78.97 78.79 78.83 11.7K
09:48 78.82 78.82 78.66 78.66 12.6K
09:49 78.62 78.69 78.54 78.54 27.5K
09:50 78.54 78.67 78.48 78.66 26.4K
09:51 78.72 78.91 78.72 78.81 14.6K
09:52 78.84 78.84 78.72 78.80 14.4K
09:53 78.80 78.84 78.67 78.67 21.1K
09:54 78.57 78.59 78.35 78.40 16.6K
09:55 78.39 78.53 78.39 78.53 11.4K
09:56 78.61 78.74 78.61 78.72 16.6K
09:57 78.71 78.91 78.71 78.88 12.2K
09:58 78.87 78.87 78.77 78.77 7.4K
09:59 78.78 78.78 78.64 78.72 11.6K
10:00 78.72 78.72 78.28 78.40 24.4K
10:01 78.40 78.40 78.17 78.18 20.0K
10:02 78.16 78.25 78.11 78.14 30.5K
10:03 78.08 78.11 78.01 78.03 16.6K
10:04 78.03 78.03 77.87 77.90 15.8K
10:05 77.91 78.02 77.91 78.02 17.5K
10:06 78.02 78.05 77.81 77.87 32.1K
10:07 77.81 77.92 77.78 77.88 19.1K
10:08 77.89 78.07 77.88 78.07 20.8K
10:09 78.12 78.15 77.98 77.98 25.5K
10:10 77.98 77.98 77.94 77.95 22.6K
10:11 77.97 78.01 77.92 77.94 26.4K
10:12 78.01 78.15 77.97 78.15 19.0K
10:13 78.15 78.31 78.15 78.31 43.2K
10:14 78.32 78.35 78.20 78.35 23.0K
10:15 78.26 78.31 78.25 78.29 19.8K
10:16 78.26 78.32 78.23 78.31 68.2K
10:17 78.31 78.31 78.28 78.28 10.6K
10:18 78.26 78.40 78.20 78.34 16.1K
10:19 78.35 78.53 78.35 78.50 18.7K
10:20 78.54 78.56 78.50 78.50 15.0K
10:21 78.47 78.47 78.30 78.32 10.0K
10:22 78.21 78.22 78.14 78.14 1.7K
10:23 78.03 78.07 77.93 78.07 67.4K
10:24 78.07 78.08 78.00 78.05 15.3K
10:25 78.03 78.05 77.98 77.98 12.9K
10:26 78.00 78.03 78.00 78.03 3.8K
10:27 78.02 78.04 77.89 77.89 16.1K
10:28 77.89 77.90 77.82 77.90 9.6K
10:29 77.90 77.99 77.80 77.96 15.1K
10:30 77.90 77.90 77.72 77.79 18.3K
10:31 77.78 77.98 77.78 77.97 11.1K
10:32 77.91 77.98 77.90 77.96 8.0K
10:33 78.00 78.04 77.95 78.00 9.9K
10:34 77.89 77.93 77.82 77.82 22.5K
10:35 77.84 77.90 77.84 77.90 4.4K
10:36 77.85 78.12 77.82 78.12 19.2K
10:37 78.11 78.11 78.02 78.02 6.8K
10:38 78.02 78.09 78.02 78.09 10.4K
10:39 78.05 78.08 77.88 77.88 10.0K
10:40 77.88 77.92 77.88 77.90 7.6K
10:41 77.89 77.93 77.85 77.88 10.5K
10:42 77.88 77.91 77.84 77.88 7.3K
10:43 77.84 77.96 77.84 77.96 9.4K
10:44 77.96 77.99 77.94 77.98 5.5K
10:45 77.94 77.94 77.83 77.86 7.4K
10:46 77.88 77.88 77.83 77.86 9.6K
10:47 77.85 77.87 77.83 77.85 18.1K
10:48 77.84 77.97 77.81 77.92 21.4K
10:49 77.92 77.99 77.91 77.98 6.1K
10:50 77.95 77.95 77.83 77.89 10.6K
10:51 77.85 77.87 77.83 77.83 8.3K
10:52 77.82 77.87 77.78 77.79 20.0K
10:53 77.79 77.81 77.60 77.60 50.7K
10:54 77.66 77.75 77.64 77.67 43.6K
10:55 77.69 77.69 77.40 77.42 57.8K
10:56 77.40 77.45 77.36 77.36 11.8K
10:57 77.39 77.53 77.37 77.53 37.6K
10:58 77.56 77.56 77.49 77.49 26.0K
10:59 77.55 77.55 77.50 77.52 31.8K
11:00 77.52 77.52 77.45 77.48 23.3K
11:01 77.49 77.49 77.40 77.45 12.4K
11:02 77.48 77.50 77.46 77.49 9.9K
11:03 77.49 77.58 77.48 77.58 19.1K
11:04 77.61 77.66 77.55 77.66 6.3K
11:05 77.65 77.77 77.64 77.77 5.2K
11:06 77.71 77.77 77.71 77.76 5.8K
11:07 77.78 77.79 77.71 77.79 9.4K
11:08 77.56 77.58 77.47 77.50 24.5K
11:09 77.53 77.53 77.40 77.40 6.5K
11:10 77.41 77.41 77.34 77.36 3.3K
11:11 77.39 77.44 77.37 77.44 8.3K
11:12 77.44 77.48 77.43 77.48 3.5K
11:13 77.47 77.49 77.45 77.49 15.7K
11:14 77.47 77.49 77.44 77.48 4.3K
11:15 77.45 77.46 77.38 77.44 7.4K
11:16 77.53 77.63 77.51 77.63 6.6K
11:17 77.68 77.73 77.68 77.72 5.3K
11:18 77.72 77.75 77.67 77.75 23.1K
11:19 77.74 77.79 77.74 77.78 4.3K
11:20 77.75 77.89 77.75 77.85 11.4K
11:21 77.85 77.85 77.68 77.70 20.5K
11:22 77.68 77.70 77.65 77.65 9.2K
11:23 77.65 77.68 77.65 77.67 4.4K
11:24 77.67 77.73 77.63 77.68 8.4K
11:25 77.66 77.69 77.61 77.61 6.2K
11:26 77.63 77.63 77.53 77.57 5.8K
11:27 77.56 77.68 77.54 77.68 11.2K
11:28 77.68 77.71 77.67 77.69 6.9K
11:29 77.68 77.76 77.68 77.76 8.9K
11:30 77.75 77.75 77.66 77.66 17.7K
11:31 77.66 77.66 77.60 77.64 8.3K
11:32 77.61 77.67 77.61 77.65 9.6K
11:33 77.64 77.64 77.53 77.53 7.2K
11:34 77.51 77.52 77.43 77.44 9.2K
11:35 77.39 77.40 77.39 77.40 4.3K
11:36 77.40 77.40 77.34 77.40 8.2K
11:37 77.36 77.43 77.36 77.40 3.0K
11:38 77.43 77.44 77.41 77.44 3.7K
11:39 77.44 77.47 77.42 77.47 8.7K
11:40 77.41 77.42 77.39 77.40 7.2K
11:41 77.41 77.46 77.41 77.42 3.0K
11:42 77.44 77.47 77.39 77.40 13.1K
11:43 77.41 77.54 77.41 77.54 6.9K
11:44 77.51 77.57 77.51 77.57 6.9K
11:45 77.57 77.62 77.53 77.62 6.7K
11:46 77.60 77.64 77.59 77.64 11.4K
11:47 77.66 77.71 77.65 77.70 8.1K
11:48 77.70 77.70 77.64 77.69 5.4K
11:49 77.69 77.70 77.60 77.61 12.1K
11:50 77.64 77.65 77.59 77.65 5.6K
11:51 77.65 77.73 77.65 77.72 5.2K
11:52 77.72 77.72 77.68 77.68 2.6K
11:53 77.69 77.69 77.59 77.59 7.6K
11:54 77.64 77.66 77.64 77.66 4.6K
11:55 77.66 77.76 77.58 77.58 34.2K
11:56 77.60 77.60 77.56 77.58 4.2K
11:57 77.53 77.53 77.50 77.50 15.5K
11:58 77.51 77.55 77.51 77.55 4.0K
11:59 77.63 77.63 77.62 77.62 1.1K
12:00 77.63 77.63 77.57 77.58 21.0K
12:01 77.63 77.64 77.58 77.59 2.8K
12:02 77.59 77.60 77.57 77.59 1.7K
12:03 77.59 77.60 77.58 77.60 3.1K
12:04 77.58 77.62 77.58 77.60 13.2K
12:05 77.58 77.63 77.58 77.63 7.4K
12:06 77.63 77.63 77.63 77.63 4.4K
12:07 77.60 77.66 77.58 77.60 10.9K
12:08 77.59 77.62 77.57 77.62 6.9K
12:09 77.60 77.62 77.51 77.51 14.8K
12:10 77.51 77.54 77.51 77.54 5.1K
12:11 77.54 77.58 77.51 77.55 4.8K
12:12 77.51 77.56 77.50 77.52 5.6K
12:13 77.52 77.52 77.49 77.51 3.8K
12:14 77.53 77.57 77.52 77.56 7.3K
12:15 77.56 77.56 77.51 77.54 3.3K
12:16 77.52 77.52 77.43 77.44 7.4K
12:17 77.47 77.50 77.47 77.50 4.1K
12:18 77.51 77.52 77.48 77.47 4.6K
12:19 77.46 77.47 77.45 77.44 3.9K
12:20 77.47 77.50 77.41 77.41 9.5K
12:21 77.41 77.42 77.38 77.38 5.3K
12:22 77.36 77.36 77.31 77.33 3.2K
12:23 77.34 77.44 77.34 77.42 6.3K
12:24 77.42 77.45 77.37 77.39 27.9K
12:25 77.40 77.44 77.38 77.44 3.4K
12:26 77.44 77.44 77.41 77.43 3.2K
12:27 77.44 77.47 77.38 77.38 8.8K
12:28 77.41 77.41 77.32 77.33 3.7K
12:29 77.36 77.40 77.34 77.38 3.8K
12:30 77.34 77.35 77.28 77.31 9.7K
12:31 77.30 77.49 77.30 77.40 24.9K
12:32 77.39 77.43 77.39 77.40 6.4K
12:33 77.40 77.43 77.37 77.39 7.1K
12:34 77.40 77.40 77.35 77.38 5.1K
12:35 77.37 77.40 77.37 77.40 1.9K
12:36 77.42 77.42 77.40 77.42 4.3K
12:37 77.42 77.49 77.42 77.47 3.4K
12:38 77.54 77.58 77.54 77.58 5.1K
12:39 77.63 77.66 77.59 77.59 25.5K
12:40 77.62 77.62 77.56 77.56 16.7K
12:41 77.55 77.58 77.54 77.57 4.8K
12:42 77.59 77.59 77.55 77.58 3.3K
12:43 77.54 77.63 77.54 77.63 9.4K
12:44 77.67 77.67 77.62 77.64 5.3K
12:45 77.58 77.62 77.58 77.61 4.9K
12:46 77.56 77.56 77.48 77.48 7.8K
12:47 77.45 77.46 77.40 77.41 4.5K
12:48 77.41 77.45 77.40 77.42 4.5K
12:49 77.41 77.45 77.38 77.38 4.1K
12:50 77.38 77.41 77.36 77.41 4.5K
12:51 77.41 77.41 77.38 77.38 4.1K
12:52 77.38 77.46 77.38 77.45 4.1K
12:53 77.41 77.46 77.41 77.46 3.7K
12:54 77.44 77.50 77.44 77.45 7.1K
12:55 77.49 77.49 77.45 77.49 3.1K
12:56 77.48 77.51 77.47 77.50 5.1K
12:57 77.48 77.48 77.47 77.47 2.6K
12:58 77.47 77.51 77.45 77.48 5.6K
12:59 77.48 77.52 77.48 77.52 4.5K
13:00 77.54 77.54 77.48 77.51 6.4K
13:01 77.50 77.53 77.49 77.52 7.1K
13:02 77.54 77.54 77.46 77.46 4.2K
13:03 77.48 77.48 77.36 77.39 9.4K
13:04 77.41 77.42 77.40 77.41 3.1K
13:05 77.42 77.46 77.41 77.44 4.9K
13:06 77.43 77.43 77.40 77.40 2.7K
13:07 77.39 77.39 77.34 77.34 5.1K
13:08 77.35 77.35 77.33 77.33 1.0K
13:09 77.33 77.33 77.16 77.22 25.6K
13:10 77.19 77.25 77.19 77.25 5.7K
13:11 77.22 77.25 77.20 77.20 6.5K
13:12 77.25 77.25 77.20 77.20 6.5K
13:13 77.20 77.22 77.20 77.20 2.0K
13:14 77.20 77.22 77.14 77.14 5.3K
13:15 77.16 77.18 77.14 77.17 5.4K
13:16 77.16 77.16 77.13 77.13 4.7K
13:17 77.18 77.25 77.18 77.25 4.1K
13:18 77.26 77.27 77.24 77.24 2.4K
13:19 77.25 77.27 77.24 77.27 2.3K
13:20 77.26 77.32 77.26 77.32 3.0K
13:21 77.27 77.30 77.24 77.24 4.5K
13:22 77.26 77.29 77.25 77.29 8.0K
13:23 77.30 77.33 77.29 77.31 3.5K
13:24 77.34 77.34 77.32 77.33 2.3K
13:25 77.34 77.34 77.29 77.29 4.2K
13:26 77.30 77.36 77.30 77.36 4.7K
13:27 77.40 77.40 77.35 77.36 2.9K
13:28 77.37 77.37 77.35 77.35 1.4K
13:29 77.38 77.38 77.30 77.30 8.9K
13:30 77.32 77.32 77.29 77.30 1.9K
13:31 77.32 77.32 77.28 77.30 5.1K
13:32 77.41 77.43 77.41 77.43 7.2K
13:33 77.41 77.50 77.41 77.50 2.9K
13:34 77.53 77.59 77.53 77.59 8.0K
13:35 77.62 77.63 77.62 77.63 3.8K
13:36 77.62 77.64 77.48 77.50 24.1K
13:37 77.50 77.50 77.50 77.50 2.7K
13:38 77.46 77.46 77.39 77.40 10.6K
13:39 77.40 77.44 77.40 77.41 4.2K
13:40 77.39 77.40 77.29 77.29 5.5K
13:41 77.31 77.33 77.31 77.32 7.3K
13:42 77.31 77.33 77.31 77.33 2.1K
13:43 77.31 77.33 77.31 77.33 23.0K
13:44 77.33 77.33 77.33 77.33 3.1K
13:45 77.30 77.30 77.27 77.30 8.4K
13:46 77.29 77.33 77.29 77.33 2.2K
13:47 77.25 77.25 77.25 77.25 4.6K
13:48 77.25 77.27 77.25 77.27 3.7K
13:49 77.23 77.27 77.23 77.27 3.8K
13:50 77.21 77.31 77.21 77.31 6.7K
13:51 77.30 77.33 77.30 77.33 3.2K
13:52 77.35 77.35 77.29 77.33 6.3K
13:53 77.35 77.36 77.33 77.36 1.6K
13:54 77.36 77.39 77.36 77.37 2.3K
13:55 77.37 77.38 77.27 77.27 7.7K
13:56 77.26 77.26 77.21 77.25 4.8K
13:57 77.25 77.26 77.25 77.26 2.1K
13:58 77.26 77.28 77.26 77.27 4.2K
13:59 77.28 77.28 77.19 77.21 4.6K
14:00 77.19 77.19 77.09 77.09 7.0K
14:01 77.09 77.19 77.09 77.19 4.9K
14:02 77.19 77.19 77.15 77.15 1.3K
14:03 77.13 77.18 77.08 77.18 8.8K
14:04 77.14 77.17 77.14 77.17 2.5K
14:05 77.15 77.16 77.15 77.15 3.8K
14:06 77.14 77.14 77.11 77.11 3.3K
14:07 77.12 77.16 77.08 77.13 5.4K
14:08 77.15 77.15 77.10 77.14 2.7K
14:09 77.14 77.14 77.10 77.12 4.0K
14:10 77.09 77.14 77.06 77.14 8.6K
14:11 77.13 77.15 77.11 77.14 3.4K
14:12 77.14 77.20 77.14 77.20 2.2K
14:13 77.20 77.22 77.19 77.22 15.0K
14:14 77.22 77.22 77.09 77.10 36.2K
14:15 77.10 77.10 77.08 77.09 1.6K
14:16 77.10 77.11 77.05 77.11 9.9K
14:17 77.09 77.14 77.09 77.13 5.3K
14:18 77.14 77.15 77.12 77.14 3.8K
14:19 77.14 77.14 77.05 77.06 6.6K
14:20 77.04 77.06 77.01 77.01 6.1K
14:21 77.04 77.10 76.99 77.10 29.2K
14:22 77.09 77.10 76.99 77.01 6.5K
14:23 76.99 77.02 76.99 77.02 9.0K
14:24 77.03 77.03 76.90 76.92 19.4K
14:25 76.91 76.96 76.91 76.96 6.7K
14:26 76.93 76.95 76.93 76.95 2.1K
14:27 76.97 76.97 76.95 76.97 4.1K
14:28 76.91 76.93 76.91 76.93 3.5K
14:29 76.94 76.94 76.93 76.94 1.7K
14:30 76.94 76.94 76.90 76.90 5.0K
14:31 76.92 76.92 76.90 76.90 4.2K
14:32 76.90 76.90 76.85 76.85 8.7K
14:33 76.86 76.91 76.85 76.91 6.7K
14:34 76.91 76.91 76.87 76.87 2.2K
14:35 76.88 76.89 76.87 76.89 2.6K
14:36 76.89 76.89 76.86 76.86 3.3K
14:37 76.87 76.88 76.86 76.86 2.5K
14:38 76.87 76.87 76.86 76.87 3.3K
14:39 76.87 76.87 76.82 76.82 5.6K
14:40 76.84 76.84 76.84 76.83 1.5K
14:41 76.84 76.85 76.83 76.84 17.0K
14:42 76.87 76.91 76.84 76.84 28.2K
14:43 76.87 76.89 76.86 76.89 3.0K
14:44 76.81 76.81 76.78 76.79 44.3K
14:45 76.83 76.83 76.75 76.75 8.0K
14:46 76.74 76.76 76.73 76.74 8.3K
14:47 76.70 76.72 76.70 76.72 3.8K
14:48 76.74 76.79 76.74 76.79 3.7K
14:49 76.79 76.87 76.78 76.87 12.4K
14:50 76.87 76.88 76.87 76.86 3.1K
14:51 76.84 76.87 76.84 76.86 3.3K
14:52 76.87 76.95 76.86 76.93 14.2K
14:53 76.94 76.94 76.91 76.92 4.8K
14:54 76.93 76.97 76.93 76.96 8.7K
14:55 76.98 76.98 76.95 76.96 7.1K
14:56 76.88 76.91 76.88 76.89 12.4K
14:57 76.90 76.98 76.87 76.97 63.5K
14:58 76.95 76.97 76.94 76.94 7.6K
14:59 76.95 76.99 76.92 76.92 4.2K
15:00 76.94 76.94 76.84 76.84 9.6K
15:01 76.85 76.85 76.78 76.80 6.1K
15:02 76.78 76.80 76.67 76.67 7.9K
15:03 76.65 76.65 76.61 76.65 4.7K
15:04 76.62 76.62 76.59 76.62 9.3K
15:05 76.62 76.68 76.62 76.68 3.7K
15:06 76.68 76.70 76.64 76.64 4.5K
15:07 76.62 76.62 76.56 76.58 6.2K
15:08 76.59 76.63 76.59 76.59 4.7K
15:09 76.61 76.61 76.56 76.56 6.8K
15:10 76.57 76.58 76.53 76.56 7.5K
15:11 76.56 76.56 76.54 76.56 6.6K
15:12 76.55 76.58 76.55 76.58 4.9K
15:13 76.56 76.56 76.54 76.54 8.7K
15:14 76.53 76.53 76.51 76.51 11.4K
15:15 76.49 76.49 76.44 76.45 7.0K
15:16 76.48 76.48 76.42 76.43 8.5K
15:17 76.43 76.43 76.42 76.43 3.9K
15:18 76.43 76.47 76.43 76.45 6.5K
15:19 76.45 76.51 76.45 76.49 6.1K
15:20 76.48 76.49 76.44 76.44 8.8K
15:21 76.46 76.46 76.44 76.45 4.6K
15:22 76.45 76.45 76.42 76.42 4.8K
15:23 76.41 76.46 76.41 76.46 5.6K
15:24 76.45 76.49 76.45 76.47 8.7K
15:25 76.46 76.48 76.45 76.46 9.0K
15:26 76.45 76.52 76.45 76.52 7.5K
15:27 76.51 76.52 76.50 76.52 4.5K
15:28 76.51 76.51 76.50 76.50 6.3K
15:29 76.52 76.52 76.49 76.50 7.3K
15:30 76.51 76.55 76.50 76.54 7.8K
15:31 76.52 76.54 76.51 76.51 10.4K
15:32 76.47 76.47 76.24 76.24 101.0K
15:33 76.31 76.34 76.31 76.34 15.1K
15:34 76.34 76.34 76.25 76.28 16.8K
15:35 76.25 76.29 76.24 76.26 10.2K
15:36 76.24 76.27 76.23 76.25 13.3K
15:37 76.25 76.26 76.24 76.25 10.6K
15:38 76.26 76.26 76.19 76.19 43.3K
15:39 76.21 76.22 76.19 76.21 7.4K
15:40 76.18 76.18 76.13 76.14 20.6K
15:41 76.16 76.19 76.16 76.17 13.0K
15:42 76.17 76.17 76.12 76.15 16.4K
15:43 76.16 76.17 76.09 76.14 45.7K
15:44 76.14 76.19 76.11 76.19 13.1K
15:45 76.19 76.22 76.19 76.22 9.4K
15:46 76.21 76.22 76.20 76.20 18.1K
15:47 76.20 76.20 76.15 76.17 14.2K
15:48 76.17 76.22 76.16 76.21 11.6K
15:49 76.21 76.21 76.10 76.11 19.1K
15:50 76.20 76.27 76.16 76.16 72.5K
15:51 76.15 76.19 76.10 76.15 57.7K
15:52 76.15 76.15 76.06 76.06 29.8K
15:53 76.07 76.15 76.01 76.11 42.0K
15:54 76.10 76.11 76.04 76.09 47.0K
15:55 76.18 76.22 76.11 76.16 93.2K
15:56 76.17 76.17 76.12 76.12 88.7K
15:57 76.13 76.14 76.05 76.06 95.3K
15:58 76.03 76.06 75.93 75.95 202.2K
15:59 75.98 76.03 75.93 75.96 1,716.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar