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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 66.70 67.61 66.18 67.27 3.1M
2025-09-29 67.19 67.30 65.18 66.46 4.4M
2025-09-26 68.05 69.25 66.71 67.10 7.4M
2025-09-25 66.70 68.57 65.50 68.30 6.6M
2025-09-24 68.27 70.18 67.14 67.50 6.9M
2025-09-23 69.01 69.98 68.03 68.20 6.2M
2025-09-22 67.69 70.50 66.57 69.51 11.3M
2025-09-19 75.00 75.18 66.90 67.45 20.8M
2025-09-18 72.93 75.96 71.80 75.78 9.2M
2025-09-17 76.99 77.84 75.55 76.44 7.4M
2025-09-16 75.79 77.73 75.60 76.55 4.3M
2025-09-15 76.44 78.96 75.53 75.58 3.9M
2025-09-12 75.77 76.69 75.39 76.22 3.1M
2025-09-11 76.24 77.93 75.85 76.00 6.4M
2025-09-10 77.97 78.28 75.56 76.00 4.9M
2025-09-09 77.61 79.20 77.61 78.40 2.5M
2025-09-08 79.35 79.65 77.74 78.00 4.1M
2025-09-05 80.88 81.60 79.48 80.51 2.7M
2025-09-04 79.20 81.64 78.68 80.76 5.0M
2025-09-03 74.32 79.51 74.00 78.92 6.7M
2025-09-02 74.17 75.11 73.47 74.30 4.5M
2025-08-29 75.08 75.80 74.54 75.34 2.9M
2025-08-28 76.26 76.36 74.21 75.08 6.0M
2025-08-27 75.80 76.97 74.74 76.38 4.6M
2025-08-26 76.25 76.89 75.72 76.12 4.8M
2025-08-25 81.71 82.20 75.89 75.96 6.5M
2025-08-22 81.01 82.36 80.48 82.26 3.7M
2025-08-21 81.45 81.93 79.83 80.62 3.5M
2025-08-20 80.77 82.05 80.43 81.67 3.6M
2025-08-19 80.68 81.42 80.32 80.90 2.3M
2025-08-18 80.93 81.74 80.32 80.82 3.0M
2025-08-15 80.29 82.04 80.29 80.95 2.2M
2025-08-14 79.74 80.21 78.86 79.96 2.3M
2025-08-13 80.67 81.56 79.87 79.96 4.3M
2025-08-12 78.50 80.36 78.15 80.17 3.6M
2025-08-11 78.74 79.22 77.60 77.85 4.2M
2025-08-08 76.27 79.05 76.27 78.86 3.9M
2025-08-07 77.12 77.95 75.59 76.40 3.1M
2025-08-06 75.48 77.95 74.80 76.40 4.8M
2025-08-05 76.30 76.53 74.88 75.46 5.6M
2025-08-04 79.90 80.22 75.94 76.25 6.5M
2025-08-01 80.57 80.86 78.93 79.28 5.2M
2025-07-31 85.70 87.00 80.46 80.77 9.3M
2025-07-30 89.35 89.98 88.30 89.06 4.5M
2025-07-29 89.64 89.96 88.97 89.35 2.5M
2025-07-28 88.99 89.76 88.63 89.53 2.7M
2025-07-25 87.22 89.07 86.69 88.99 3.1M
2025-07-24 86.54 87.14 86.06 86.74 2.0M
2025-07-23 86.19 86.78 85.49 86.43 2.2M
2025-07-22 84.49 85.65 84.25 85.12 2.0M
2025-07-21 83.96 84.50 83.30 84.03 2.1M
2025-07-18 84.70 84.78 83.23 83.89 2.6M
2025-07-17 84.09 85.90 83.54 84.10 4.8M
2025-07-16 85.49 85.57 83.85 84.13 2.4M
2025-07-15 86.03 86.14 84.67 84.78 2.1M
2025-07-14 83.42 85.61 82.96 85.33 2.4M
2025-07-11 85.33 85.35 83.05 83.37 2.3M
2025-07-10 85.24 85.92 84.06 85.46 3.7M
2025-07-09 84.14 85.20 82.73 84.87 2.7M
2025-07-08 83.14 84.46 82.92 83.76 3.0M
2025-07-07 82.84 83.81 82.50 82.94 2.8M
2025-07-03 83.70 84.49 82.58 82.93 1.8M
2025-07-02 83.26 84.73 82.79 83.58 2.9M
2025-07-01 83.18 85.62 82.75 83.58 5.6M
2025-06-30 85.77 87.49 85.56 87.29 2.7M
2025-06-27 85.00 87.48 84.84 86.33 4.6M
2025-06-26 84.95 86.07 84.80 85.04 2.5M
2025-06-25 87.55 87.75 84.40 84.68 4.4M
2025-06-24 80.31 88.32 79.40 87.57 10.2M
2025-06-23 79.99 80.32 77.81 79.84 5.7M
2025-06-20 81.60 82.06 79.61 80.00 5.2M
2025-06-18 82.01 82.43 80.23 81.01 4.7M
2025-06-17 82.67 83.35 81.61 81.83 2.7M
2025-06-16 82.80 83.70 82.27 83.00 3.4M
2025-06-13 81.69 83.17 81.39 81.99 2.9M
2025-06-12 83.09 83.61 82.02 82.85 2.8M
2025-06-11 85.01 85.49 82.90 82.99 3.2M
2025-06-10 86.05 86.45 84.31 84.82 2.2M
2025-06-09 86.91 86.94 85.09 85.68 2.1M
2025-06-06 86.73 87.91 85.83 86.67 2.4M
2025-06-05 85.78 86.54 84.87 85.74 2.4M
2025-06-04 86.87 87.24 85.59 85.61 1.9M
2025-06-03 85.49 87.33 84.50 86.79 2.4M
2025-06-02 85.44 85.88 84.10 85.51 2.5M
2025-05-30 86.76 86.80 84.85 85.80 4.3M
2025-05-29 87.65 87.67 84.51 84.86 3.7M
2025-05-28 85.24 87.60 85.24 86.98 2.9M
2025-05-27 85.44 85.70 84.60 85.33 2.0M
2025-05-23 83.94 85.01 83.48 84.51 2.6M
2025-05-22 84.90 85.31 84.28 84.83 1.7M
2025-05-21 86.43 87.00 84.50 84.89 2.7M
2025-05-20 86.21 87.65 85.88 87.34 2.7M
2025-05-19 84.67 86.99 84.34 86.96 2.4M
2025-05-16 85.88 86.00 84.68 85.48 3.4M
2025-05-15 86.21 86.85 84.76 85.67 2.9M
2025-05-14 83.64 86.57 83.64 86.52 3.8M
2025-05-13 84.74 85.54 83.84 84.11 5.5M
2025-05-12 87.02 87.02 84.31 85.05 4.0M
2025-05-09 84.78 85.71 84.23 84.67 3.3M
2025-05-08 84.00 85.74 83.48 85.34 6.2M
2025-05-07 81.53 83.90 80.50 83.35 3.9M
2025-05-06 79.52 82.48 78.55 81.53 5.2M
2025-05-05 81.65 81.96 80.00 80.27 5.4M
2025-05-02 75.26 81.88 74.96 81.62 10.7M
2025-05-01 71.38 71.71 69.70 70.26 6.9M
2025-04-30 70.67 71.57 69.75 71.38 2.9M
2025-04-29 71.28 71.46 70.29 71.30 2.3M
2025-04-28 72.27 72.60 70.57 71.18 2.8M
2025-04-25 70.85 72.28 70.36 71.66 2.9M
2025-04-24 67.79 70.98 67.55 70.78 3.9M
2025-04-23 68.45 70.21 66.80 66.86 4.5M
2025-04-22 67.09 67.31 65.53 66.33 4.1M
2025-04-21 68.07 68.12 65.11 66.11 4.0M
2025-04-17 67.00 68.78 66.53 68.57 3.7M
2025-04-16 68.84 69.69 67.75 68.73 4.3M
2025-04-15 67.40 69.32 66.98 69.23 4.6M
2025-04-14 67.28 68.07 66.41 67.39 3.6M
2025-04-11 67.23 67.66 64.99 66.14 4.8M
2025-04-10 72.80 73.50 66.46 67.30 8.9M
2025-04-09 60.09 67.63 59.62 66.84 6.7M
2025-04-08 62.50 63.89 59.97 60.69 5.6M
2025-04-07 58.03 62.90 58.00 61.63 8.4M
2025-04-04 59.63 61.05 57.52 59.83 6.6M
2025-04-03 64.89 65.01 61.48 61.80 5.4M
2025-04-02 66.32 68.52 66.32 68.14 2.6M
2025-04-01 67.85 68.40 66.30 67.32 3.2M
2025-03-31 67.22 68.75 66.25 68.29 5.6M
2025-03-28 69.50 69.89 67.37 67.74 4.7M
2025-03-27 71.98 72.47 69.41 69.47 5.5M
2025-03-26 73.25 73.40 71.47 72.13 3.3M
2025-03-25 75.24 76.01 72.52 73.55 3.2M
2025-03-24 75.05 75.81 74.60 75.32 2.7M
2025-03-21 74.17 74.49 72.73 73.80 5.6M
2025-03-20 72.90 76.27 72.52 75.11 3.6M
2025-03-19 70.71 74.42 70.71 73.38 4.3M
2025-03-18 71.25 71.35 69.92 70.70 2.6M
2025-03-17 70.33 72.20 70.30 71.35 3.6M
2025-03-14 68.59 70.77 68.59 70.69 4.9M
2025-03-13 70.70 70.72 68.30 68.48 3.4M
2025-03-12 71.18 72.30 69.86 70.76 5.2M
2025-03-11 71.15 71.45 69.02 70.26 6.1M
2025-03-10 74.74 74.92 70.47 70.72 8.3M
2025-03-07 79.51 80.32 76.82 77.84 3.9M
2025-03-06 80.44 81.75 79.09 79.51 5.4M
2025-03-05 82.61 83.54 81.50 81.96 3.3M
2025-03-04 85.76 86.14 81.77 82.42 5.6M
2025-03-03 88.67 88.74 85.64 85.99 3.9M
2025-02-28 87.84 88.60 86.79 88.37 5.0M
2025-02-27 89.44 90.00 87.73 87.81 2.5M
2025-02-26 87.68 90.66 86.41 89.91 3.1M
2025-02-25 90.71 91.87 87.93 88.32 3.5M
2025-02-24 88.82 91.22 88.50 90.75 4.0M
2025-02-21 88.60 89.87 87.56 88.78 3.7M
2025-02-20 89.45 89.84 88.36 89.34 3.3M
2025-02-19 90.77 91.74 89.12 89.68 3.3M
2025-02-18 90.00 93.25 89.57 90.53 5.7M
2025-02-14 86.03 89.84 86.00 89.07 7.6M
2025-02-13 83.96 84.58 83.20 84.09 6.8M
2025-02-12 85.07 85.29 83.78 83.87 4.1M
2025-02-11 87.52 88.02 86.28 86.38 2.6M
2025-02-10 88.38 88.43 85.60 88.27 3.0M
2025-02-07 88.52 88.72 87.60 88.08 2.9M
2025-02-06 88.85 89.58 87.66 88.32 2.5M
2025-02-05 87.46 88.86 87.01 88.78 2.0M
2025-02-04 85.00 87.95 85.00 87.46 2.1M
2025-02-03 88.00 88.42 86.79 87.05 2.2M
2025-01-31 86.87 88.29 86.59 86.83 2.3M
2025-01-30 86.61 88.70 86.61 87.62 2.2M
2025-01-29 88.15 88.31 86.04 86.43 2.6M
2025-01-28 87.01 89.00 86.65 88.35 3.4M
2025-01-27 88.58 89.59 87.35 87.53 3.2M
2025-01-24 88.00 88.87 87.16 88.75 3.3M
2025-01-23 87.02 87.86 86.62 87.70 4.0M
2025-01-22 85.85 88.21 85.72 87.09 3.2M
2025-01-21 86.27 87.05 85.07 86.32 4.1M
2025-01-17 86.32 86.33 83.89 84.38 5.1M
2025-01-16 83.00 85.49 82.44 84.84 6.0M
2025-01-15 80.17 82.29 80.05 80.40 4.8M
2025-01-14 80.64 80.70 77.10 79.17 4.1M
2025-01-13 82.00 82.24 73.62 79.84 5.5M
2025-01-10 79.50 79.64 76.86 77.76 4.7M
2025-01-08 79.10 80.70 78.85 80.09 2.4M
2025-01-07 80.46 80.95 79.12 79.35 2.4M
2025-01-06 81.95 82.66 79.64 79.88 3.4M
2025-01-03 79.00 81.22 78.52 81.07 2.7M
2025-01-02 77.87 79.97 77.66 78.50 2.3M