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 74.32 74.32 74.09 74.09 59.3K
09:31 74.09 74.29 74.09 74.29 25.7K
09:32 74.27 74.50 74.27 74.39 12.5K
09:33 74.47 74.47 74.47 74.47 1.3K
09:34 74.47 75.00 74.47 75.00 10.1K
09:35 74.90 75.13 74.90 75.10 11.9K
09:36 75.09 75.11 75.05 75.05 3.1K
09:37 75.04 75.09 75.02 75.06 5.9K
09:38 75.05 75.05 75.02 75.02 3.4K
09:39 74.95 75.06 74.95 75.03 4.6K
09:40 75.05 75.19 75.05 75.09 15.3K
09:41 75.04 75.24 75.04 75.24 3.9K
09:42 75.43 75.59 75.43 75.54 7.2K
09:43 75.53 75.72 75.53 75.70 9.3K
09:44 75.75 75.78 75.63 75.78 6.2K
09:45 75.77 75.98 75.73 75.75 33.9K
09:46 75.73 75.82 75.72 75.77 5.8K
09:47 75.81 75.89 75.72 75.89 29.6K
09:48 75.89 75.98 75.87 75.98 5.8K
09:49 76.01 76.15 76.01 76.15 11.8K
09:50 76.09 76.09 75.94 76.02 16.7K
09:51 76.03 76.39 76.03 76.32 21.7K
09:52 76.33 76.33 76.19 76.19 14.2K
09:53 76.22 76.35 76.20 76.20 11.9K
09:54 76.19 76.19 76.10 76.19 4.6K
09:55 76.20 76.20 76.04 76.10 5.5K
09:56 76.07 76.18 76.07 76.13 3.8K
09:57 76.12 76.24 76.12 76.19 6.7K
09:58 76.18 76.26 76.18 76.26 5.6K
09:59 76.25 76.35 76.19 76.35 3.7K
10:00 76.34 76.34 76.19 76.22 7.8K
10:01 76.21 76.42 76.21 76.42 8.8K
10:02 76.40 76.48 76.40 76.47 17.2K
10:03 76.48 76.63 76.48 76.51 29.4K
10:04 76.46 76.55 76.46 76.52 10.1K
10:05 76.52 76.77 76.52 76.76 9.5K
10:06 76.82 76.82 76.55 76.73 28.7K
10:07 76.78 76.84 76.77 76.84 7.2K
10:08 76.92 77.12 76.91 77.07 32.3K
10:09 77.10 77.19 77.06 77.15 15.8K
10:10 77.14 77.24 76.95 76.95 20.1K
10:11 76.97 77.12 76.97 77.11 23.8K
10:12 77.11 77.11 76.77 76.80 30.0K
10:13 76.80 76.80 76.63 76.63 15.7K
10:14 76.56 76.67 76.53 76.67 24.0K
10:15 76.67 76.78 76.67 76.70 15.4K
10:16 76.70 76.82 76.61 76.63 8.8K
10:17 76.63 76.63 76.38 76.38 10.8K
10:18 76.38 76.41 76.34 76.40 6.4K
10:19 76.38 76.40 76.38 76.39 8.2K
10:20 76.39 76.39 76.23 76.28 7.3K
10:21 76.29 76.32 76.29 76.32 6.6K
10:22 76.35 76.36 76.35 76.36 3.1K
10:23 76.38 76.38 76.30 76.30 7.3K
10:24 76.32 76.32 76.24 76.28 6.3K
10:25 76.35 76.57 76.35 76.57 15.2K
10:26 76.55 76.61 76.55 76.58 4.7K
10:27 76.71 76.71 76.59 76.61 15.6K
10:28 76.59 76.65 76.59 76.60 5.9K
10:29 76.58 76.66 76.57 76.66 7.9K
10:30 76.69 76.75 76.64 76.69 5.7K
10:31 76.74 76.74 76.70 76.70 2.8K
10:32 76.68 76.83 76.66 76.83 10.8K
10:33 76.89 76.89 76.86 76.86 2.4K
10:34 76.86 76.91 76.86 76.91 13.4K
10:35 76.87 76.91 76.84 76.86 13.2K
10:36 76.87 77.04 76.87 77.04 21.8K
10:37 77.05 77.07 76.98 76.99 8.5K
10:38 77.00 77.00 76.94 76.94 3.6K
10:39 76.94 77.00 76.94 77.00 9.3K
10:40 77.04 77.10 77.04 77.04 10.7K
10:41 77.04 77.06 77.01 77.03 4.7K
10:42 77.04 77.04 76.90 76.90 10.3K
10:43 76.85 76.85 76.77 76.81 9.5K
10:44 76.81 76.86 76.81 76.85 4.9K
10:45 76.85 76.90 76.85 76.89 6.9K
10:46 76.80 76.80 76.72 76.77 6.8K
10:47 76.78 76.88 76.75 76.88 11.0K
10:48 76.88 76.88 76.80 76.86 11.0K
10:49 76.89 76.90 76.69 76.71 5.9K
10:50 76.69 76.69 76.61 76.65 4.7K
10:51 76.61 76.70 76.61 76.66 5.0K
10:52 76.67 76.67 76.62 76.62 1.2K
10:53 76.62 76.71 76.62 76.71 4.0K
10:54 76.69 76.70 76.67 76.67 2.9K
10:55 76.70 76.84 76.70 76.84 15.5K
10:56 76.86 76.88 76.85 76.86 4.7K
10:57 76.88 76.88 76.76 76.78 9.1K
10:58 76.83 76.83 76.83 76.83 3.7K
10:59 76.81 76.84 76.77 76.77 6.1K
11:00 76.78 76.83 76.78 76.82 4.3K
11:01 76.82 76.86 76.80 76.85 4.7K
11:02 76.86 76.93 76.86 76.90 5.6K
11:03 76.94 76.95 76.89 76.90 34.4K
11:04 76.88 76.88 76.77 76.77 4.9K
11:05 76.68 76.68 76.67 76.67 1.9K
11:06 76.67 76.67 76.67 76.67 2.4K
11:07 76.66 76.66 76.65 76.65 7.3K
11:08 76.63 76.67 76.58 76.61 11.7K
11:09 76.61 76.65 76.60 76.60 7.6K
11:10 76.60 76.60 76.51 76.56 15.7K
11:11 76.54 76.54 76.38 76.38 9.4K
11:12 76.33 76.37 76.32 76.37 4.0K
11:13 76.35 76.35 76.28 76.35 7.1K
11:14 76.33 76.33 76.32 76.33 1.4K
11:15 76.31 76.31 76.27 76.27 4.4K
11:16 76.32 76.35 76.29 76.31 7.3K
11:17 76.31 76.33 76.31 76.33 4.4K
11:18 76.28 76.31 76.27 76.27 10.3K
11:19 76.27 76.28 76.25 76.28 3.3K
11:20 76.25 76.28 76.24 76.24 6.1K
11:21 76.25 76.41 76.24 76.41 10.3K
11:22 76.41 76.45 76.40 76.42 5.7K
11:23 76.44 76.44 76.40 76.41 2.1K
11:24 76.39 76.43 76.38 76.42 5.0K
11:25 76.42 76.42 76.38 76.41 4.1K
11:26 76.45 76.45 76.41 76.42 8.1K
11:27 76.40 76.43 76.40 76.41 2.4K
11:28 76.43 76.43 76.38 76.38 5.2K
11:29 76.38 76.40 76.36 76.37 5.6K
11:30 76.44 76.49 76.44 76.47 18.6K
11:31 76.44 76.44 76.39 76.44 10.8K
11:32 76.46 76.55 76.46 76.55 7.7K
11:33 76.53 76.53 76.43 76.43 5.8K
11:34 76.41 76.41 76.31 76.38 6.1K
11:35 76.37 76.37 76.30 76.34 2.6K
11:36 76.34 76.34 76.20 76.21 5.3K
11:37 76.19 76.19 76.14 76.14 6.0K
11:38 76.14 76.18 76.14 76.18 5.6K
11:39 76.14 76.17 76.14 76.14 8.2K
11:40 76.18 76.19 76.14 76.14 4.4K
11:41 76.17 76.17 76.16 76.16 1.6K
11:42 76.18 76.18 76.12 76.18 1.6K
11:43 76.20 76.20 76.15 76.15 12.4K
11:44 76.18 76.18 76.14 76.16 3.7K
11:45 76.16 76.20 76.16 76.19 6.5K
11:46 76.19 76.19 76.12 76.12 8.0K
11:47 76.14 76.19 76.12 76.19 4.1K
11:48 76.17 76.18 76.15 76.18 2.5K
11:49 76.11 76.11 76.05 76.05 5.2K
11:50 76.04 76.04 76.00 76.03 4.8K
11:51 76.11 76.11 76.11 76.11 4.0K
11:52 76.13 76.13 76.08 76.08 1.3K
11:53 76.15 76.16 76.15 76.16 5.5K
11:54 76.14 76.19 76.12 76.19 3.7K
11:55 76.16 76.19 76.16 76.19 3.2K
11:56 76.18 76.19 76.16 76.16 4.3K
11:57 76.16 76.17 76.16 76.17 3.8K
11:58 76.15 76.20 76.15 76.20 6.4K
11:59 76.21 76.23 76.21 76.23 2.0K
12:00 76.21 76.24 76.21 76.24 4.2K
12:01 76.18 76.22 76.18 76.21 7.3K
12:02 76.21 76.21 76.17 76.19 5.9K
12:03 76.18 76.18 76.10 76.10 3.9K
12:04 76.06 76.14 76.05 76.14 4.2K
12:05 76.17 76.17 76.17 76.17 2.2K
12:06 76.17 76.21 76.17 76.21 3.0K
12:07 76.25 76.28 76.25 76.28 3.5K
12:08 76.30 76.32 76.26 76.26 4.7K
12:09 76.25 76.27 76.25 76.26 3.6K
12:10 76.28 76.28 76.23 76.23 5.4K
12:11 76.25 76.27 76.20 76.20 5.0K
12:12 76.24 76.25 76.18 76.18 9.2K
12:13 76.18 76.18 76.12 76.16 3.4K
12:14 76.14 76.22 76.14 76.22 5.7K
12:15 76.15 76.21 76.15 76.21 30.6K
12:16 76.18 76.25 76.18 76.25 3.6K
12:17 76.23 76.23 76.17 76.17 3.9K
12:18 76.19 76.23 76.19 76.23 3.0K
12:19 76.26 76.26 76.26 76.26 1.8K
12:20 76.24 76.28 76.24 76.28 7.8K
12:21 76.27 76.29 76.26 76.29 3.2K
12:22 76.27 76.27 76.25 76.27 1.3K
12:23 76.27 76.27 76.24 76.24 2.8K
12:24 76.22 76.24 76.17 76.24 6.1K
12:25 76.20 76.20 76.13 76.17 3.7K
12:26 76.16 76.16 76.06 76.09 5.7K
12:27 76.12 76.13 76.12 76.13 4.4K
12:28 76.14 76.14 76.12 76.12 1.5K
12:29 76.14 76.16 76.11 76.16 14.5K
12:30 76.16 76.29 76.13 76.22 13.8K
12:31 76.22 76.32 76.22 76.32 4.2K
12:32 76.32 76.37 76.32 76.37 3.7K
12:33 76.37 76.37 76.34 76.36 2.7K
12:34 76.34 76.35 76.34 76.34 3.4K
12:35 76.37 76.37 76.30 76.31 7.4K
12:36 76.30 76.30 76.26 76.26 2.7K
12:37 76.25 76.28 76.25 76.28 1.4K
12:38 76.28 76.30 76.26 76.26 7.2K
12:39 76.26 76.26 76.25 76.26 4.3K
12:40 76.26 76.26 76.23 76.22 4.0K
12:41 76.25 76.27 76.21 76.27 5.0K
12:42 76.31 76.40 76.31 76.39 4.7K
12:43 76.39 76.39 76.32 76.32 5.3K
12:44 76.37 76.43 76.35 76.42 3.8K
12:45 76.43 76.52 76.43 76.52 16.2K
12:46 76.52 76.57 76.52 76.57 3.9K
12:47 76.57 76.62 76.57 76.62 4.0K
12:48 76.62 76.69 76.62 76.66 4.4K
12:49 76.66 76.66 76.62 76.61 3.9K
12:50 76.60 76.63 76.59 76.59 7.0K
12:51 76.55 76.59 76.55 76.59 4.6K
12:52 76.59 76.61 76.55 76.60 8.5K
12:53 76.60 76.60 76.56 76.56 1.6K
12:54 76.55 76.55 76.51 76.52 3.9K
12:55 76.54 76.62 76.54 76.62 6.2K
12:56 76.62 76.62 76.59 76.61 4.5K
12:57 76.61 76.62 76.60 76.62 2.7K
12:58 76.61 76.61 76.60 76.60 1.5K
12:59 76.60 76.62 76.57 76.61 4.5K
13:00 76.67 76.67 76.58 76.65 114.5K
13:01 76.65 76.74 76.65 76.74 5.8K
13:02 76.79 76.79 76.73 76.77 4.6K
13:03 76.79 76.79 76.73 76.72 10.2K
13:04 76.75 76.78 76.71 76.76 19.7K
13:05 76.74 76.76 76.74 76.76 4.1K
13:06 76.76 76.76 76.59 76.60 17.2K
13:07 76.60 76.60 76.45 76.45 70.2K
13:08 76.44 76.44 76.38 76.38 51.9K
13:09 76.35 76.35 76.14 76.14 18.3K
13:10 76.14 76.25 76.14 76.22 15.0K
13:11 76.29 76.31 76.26 76.31 10.3K
13:12 76.36 76.38 76.36 76.38 3.9K
13:13 76.43 76.67 76.40 76.67 22.8K
13:14 76.64 76.66 76.60 76.60 19.5K
13:15 76.64 76.64 76.56 76.56 2.0K
13:16 76.50 76.50 76.50 76.50 1.7K
13:17 76.39 76.49 76.35 76.49 6.0K
13:18 76.45 76.49 76.45 76.49 2.4K
13:19 76.45 76.52 76.45 76.52 3.2K
13:20 76.48 76.52 76.48 76.50 2.8K
13:21 76.53 76.57 76.50 76.50 5.9K
13:22 76.50 76.55 76.50 76.50 2.0K
13:23 76.50 76.58 76.50 76.57 6.9K
13:24 76.59 76.62 76.59 76.62 4.7K
13:25 76.63 76.63 76.62 76.62 2.0K
13:26 76.63 76.63 76.53 76.53 5.1K
13:27 76.51 76.53 76.48 76.53 6.0K
13:28 76.55 76.57 76.53 76.57 1.8K
13:29 76.53 76.60 76.53 76.57 4.5K
13:30 76.58 76.60 76.52 76.52 3.3K
13:31 76.56 76.69 76.54 76.69 6.4K
13:32 76.67 76.74 76.67 76.74 15.6K
13:33 76.74 76.74 76.72 76.74 3.3K
13:34 76.76 76.89 76.76 76.89 30.8K
13:35 76.88 76.93 76.87 76.93 4.8K
13:36 76.92 77.00 76.92 76.97 29.8K
13:37 76.97 76.97 76.77 76.83 15.5K
13:38 76.86 76.86 76.79 76.81 5.1K
13:39 76.75 76.78 76.74 76.78 5.6K
13:40 76.81 76.81 76.76 76.78 2.2K
13:41 76.78 76.78 76.72 76.75 6.4K
13:42 76.75 76.78 76.74 76.77 4.1K
13:43 76.81 76.81 76.80 76.80 5.2K
13:44 76.85 76.87 76.84 76.87 4.3K
13:45 76.84 76.86 76.84 76.84 5.8K
13:46 76.79 76.81 76.78 76.81 7.3K
13:47 76.82 76.83 76.80 76.80 10.2K
13:48 76.81 76.81 76.75 76.79 4.1K
13:49 76.78 76.83 76.73 76.73 14.1K
13:50 76.70 76.70 76.65 76.65 9.6K
13:51 76.68 76.68 76.66 76.66 4.5K
13:52 76.70 76.70 76.59 76.59 10.0K
13:53 76.56 76.61 76.51 76.51 3.8K
13:54 76.51 76.57 76.51 76.57 5.1K
13:55 76.57 76.57 76.54 76.56 1.6K
13:56 76.52 76.53 76.43 76.43 10.4K
13:57 76.45 76.52 76.45 76.51 3.5K
13:58 76.51 76.53 76.48 76.48 4.6K
13:59 76.49 76.53 76.46 76.53 4.0K
14:00 76.49 76.52 76.49 76.52 4.3K
14:01 76.56 76.58 76.53 76.53 5.3K
14:02 76.54 76.55 76.54 76.54 2.7K
14:03 76.54 76.58 76.54 76.57 6.5K
14:04 76.54 76.56 76.45 76.45 9.5K
14:05 76.45 76.46 76.41 76.41 4.0K
14:06 76.40 76.48 76.40 76.48 7.2K
14:07 76.46 76.53 76.46 76.53 14.4K
14:08 76.53 76.53 76.46 76.47 8.2K
14:09 76.41 76.41 76.40 76.40 3.6K
14:10 76.40 76.40 76.35 76.35 2.6K
14:11 76.35 76.35 76.35 76.35 1.6K
14:12 76.35 76.35 76.22 76.22 17.7K
14:13 76.23 76.23 76.20 76.20 9.1K
14:14 76.20 76.33 76.18 76.33 55.6K
14:15 76.33 76.33 76.27 76.27 4.7K
14:16 76.27 76.29 76.25 76.29 5.7K
14:17 76.28 76.31 76.28 76.31 0.9K
14:18 76.31 76.31 76.29 76.30 3.5K
14:19 76.28 76.30 76.28 76.29 4.0K
14:20 76.30 76.38 76.30 76.36 9.2K
14:21 76.83 77.22 76.83 76.92 146.6K
14:22 77.47 77.92 77.04 77.10 150.9K
14:23 77.14 77.59 77.14 77.21 33.3K
14:24 77.32 77.43 77.12 77.23 57.1K
14:25 77.42 78.26 77.38 78.08 58.4K
14:26 78.11 78.16 77.70 77.78 98.7K
14:27 77.82 78.84 77.82 78.76 148.0K
14:28 78.84 79.50 78.84 79.24 184.8K
14:29 79.26 79.38 78.86 78.95 131.6K
14:30 79.05 79.38 79.04 79.23 104.1K
14:31 79.23 79.23 78.83 79.04 35.9K
14:32 79.04 79.12 78.62 78.62 27.9K
14:33 78.62 78.62 78.45 78.62 17.6K
14:34 78.80 78.87 78.68 78.82 38.2K
14:35 78.81 78.90 78.66 78.83 52.5K
14:36 78.83 78.83 78.56 78.78 32.5K
14:37 78.80 79.26 78.80 79.23 39.6K
14:38 79.41 79.41 78.82 78.86 67.9K
14:39 78.89 79.06 78.55 78.55 27.2K
14:40 78.55 78.63 78.39 78.59 28.3K
14:41 78.60 78.64 78.50 78.50 33.2K
14:42 78.50 78.50 78.36 78.37 25.9K
14:43 78.40 78.40 78.32 78.32 44.1K
14:44 78.30 78.67 78.30 78.67 144.4K
14:45 78.68 78.70 78.55 78.59 12.6K
14:46 78.52 78.61 78.50 78.50 13.8K
14:47 78.47 78.79 78.47 78.72 14.8K
14:48 78.79 78.79 78.51 78.56 14.0K
14:49 78.50 78.50 78.14 78.36 32.4K
14:50 78.37 78.47 78.37 78.47 28.7K
14:51 78.50 78.57 78.45 78.45 35.6K
14:52 78.46 78.51 78.42 78.46 13.3K
14:53 78.46 78.46 78.30 78.41 14.6K
14:54 78.40 78.60 78.40 78.60 13.5K
14:55 78.60 78.67 78.55 78.67 9.8K
14:56 78.64 78.64 78.47 78.57 16.4K
14:57 78.58 78.79 78.56 78.74 35.6K
14:58 78.77 78.85 78.73 78.85 18.8K
14:59 78.84 78.95 78.84 78.89 19.0K
15:00 78.87 78.99 78.84 78.84 19.5K
15:01 78.92 78.94 78.76 78.79 14.2K
15:02 78.79 78.82 78.75 78.82 8.0K
15:03 78.87 78.91 78.78 78.87 14.8K
15:04 78.86 78.96 78.85 78.95 10.6K
15:05 78.92 78.92 78.86 78.86 9.5K
15:06 78.86 78.86 78.79 78.81 7.4K
15:07 78.81 78.81 78.46 78.46 26.2K
15:08 78.42 78.51 78.36 78.49 27.7K
15:09 78.45 78.52 78.45 78.51 7.6K
15:10 78.57 78.67 78.57 78.64 13.4K
15:11 78.64 78.69 78.62 78.69 5.5K
15:12 78.69 78.74 78.68 78.70 11.1K
15:13 78.79 78.80 78.74 78.76 8.1K
15:14 78.78 78.78 78.72 78.72 13.9K
15:15 78.75 78.79 78.71 78.79 10.3K
15:16 78.81 78.90 78.81 78.87 12.5K
15:17 78.89 78.91 78.86 78.91 7.0K
15:18 78.96 79.03 78.93 78.95 38.4K
15:19 78.94 79.01 78.93 78.93 8.2K
15:20 78.93 78.97 78.86 78.91 21.5K
15:21 78.91 78.91 78.82 78.85 11.1K
15:22 78.84 78.84 78.73 78.82 9.6K
15:23 78.77 78.77 78.67 78.67 7.5K
15:24 78.67 78.83 78.66 78.81 20.0K
15:25 78.76 78.76 78.70 78.70 4.4K
15:26 78.74 78.76 78.69 78.76 10.7K
15:27 78.76 78.78 78.68 78.68 9.8K
15:28 78.68 78.69 78.63 78.63 8.4K
15:29 78.62 78.63 78.54 78.61 12.1K
15:30 78.60 78.64 78.54 78.64 19.4K
15:31 78.59 78.62 78.45 78.45 5.6K
15:32 78.57 78.58 78.53 78.57 7.3K
15:33 78.56 78.56 78.55 78.55 4.5K
15:34 78.57 78.61 78.57 78.59 13.5K
15:35 78.59 78.69 78.59 78.64 20.2K
15:36 78.64 78.69 78.64 78.64 7.1K
15:37 78.65 78.70 78.59 78.70 36.1K
15:38 78.71 78.71 78.63 78.65 10.5K
15:39 78.65 78.73 78.63 78.72 22.7K
15:40 78.72 78.78 78.72 78.75 18.1K
15:41 78.75 78.79 78.70 78.76 15.6K
15:42 78.75 78.88 78.73 78.88 13.1K
15:43 78.85 78.88 78.80 78.80 15.3K
15:44 78.79 78.83 78.78 78.79 12.5K
15:45 78.75 78.80 78.73 78.79 25.3K
15:46 78.76 78.79 78.74 78.77 11.6K
15:47 78.80 78.82 78.75 78.82 19.7K
15:48 78.81 78.82 78.79 78.81 17.0K
15:49 78.83 78.88 78.80 78.85 23.1K
15:50 78.84 78.90 78.80 78.86 36.9K
15:51 78.87 78.89 78.68 78.70 41.7K
15:52 78.68 78.81 78.68 78.77 28.1K
15:53 78.77 78.83 78.77 78.83 19.5K
15:54 78.85 78.97 78.81 78.87 37.5K
15:55 78.88 78.97 78.88 78.97 40.2K
15:56 78.95 78.98 78.91 78.98 69.7K
15:57 78.97 79.00 78.96 78.98 51.2K
15:58 78.98 79.00 78.96 78.98 131.2K
15:59 78.99 78.99 78.91 78.92 961.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar