DexCom Inc (DXCM)

DXCM
🏛️ États-Unis →
67.27
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 79.15 79.15 78.84 78.95 57.0K
09:31 78.97 79.19 78.82 79.19 20.8K
09:32 79.16 79.16 78.81 78.85 20.4K
09:33 79.04 79.05 78.88 78.88 10.4K
09:34 78.82 78.82 78.76 78.76 0.9K
09:35 78.74 78.92 78.70 78.92 9.6K
09:36 79.10 79.10 78.89 79.05 8.3K
09:37 79.08 79.19 79.08 79.11 4.0K
09:38 79.11 79.26 79.11 79.26 2.5K
09:39 79.26 79.28 79.26 79.28 6.1K
09:40 79.32 79.51 79.32 79.48 16.8K
09:41 79.51 79.53 79.39 79.53 8.2K
09:42 79.60 79.68 79.54 79.68 39.0K
09:43 79.70 79.89 79.66 79.89 29.6K
09:44 79.90 80.17 79.90 80.17 89.6K
09:45 80.11 80.24 80.10 80.12 16.8K
09:46 80.21 80.21 80.09 80.14 30.2K
09:47 80.19 80.37 80.19 80.31 13.2K
09:48 80.34 80.34 80.16 80.16 17.3K
09:49 80.18 80.25 80.15 80.17 9.7K
09:50 80.14 80.15 79.91 79.91 20.7K
09:51 79.88 79.88 79.76 79.76 5.8K
09:52 79.79 79.93 79.75 79.93 18.9K
09:53 79.93 80.07 79.89 80.05 15.9K
09:54 80.04 80.12 79.97 80.12 12.1K
09:55 80.16 80.17 80.13 80.16 3.8K
09:56 80.14 80.20 80.14 80.16 6.2K
09:57 80.14 80.16 80.08 80.13 7.1K
09:58 80.08 80.13 80.02 80.13 3.7K
09:59 80.10 80.15 80.08 80.15 5.6K
10:00 80.11 80.19 80.08 80.19 16.8K
10:01 80.24 80.36 80.18 80.36 26.2K
10:02 80.39 80.40 80.33 80.36 13.7K
10:03 80.36 80.47 80.36 80.45 9.8K
10:04 80.46 80.49 80.43 80.48 16.5K
10:05 80.50 80.51 80.48 80.49 22.6K
10:06 80.45 80.45 80.26 80.26 26.7K
10:07 80.25 80.25 80.16 80.23 18.3K
10:08 80.23 80.23 80.02 80.02 6.3K
10:09 80.00 80.12 80.00 80.08 8.5K
10:10 80.11 80.11 80.06 80.07 4.5K
10:11 80.07 80.21 80.05 80.15 31.3K
10:12 80.15 80.17 80.11 80.17 32.8K
10:13 80.17 80.21 80.17 80.17 14.1K
10:14 80.17 80.20 80.07 80.08 8.0K
10:15 80.08 80.08 79.93 79.97 6.9K
10:16 79.94 79.94 79.81 79.81 17.9K
10:17 79.83 79.87 79.76 79.76 8.1K
10:18 79.78 79.80 79.74 79.74 5.2K
10:19 79.74 79.76 79.71 79.72 11.1K
10:20 79.71 79.78 79.71 79.78 8.5K
10:21 79.80 79.80 79.77 79.79 7.3K
10:22 79.78 79.78 79.71 79.76 9.2K
10:23 79.77 79.91 79.77 79.90 7.6K
10:24 79.96 80.01 79.96 80.01 6.4K
10:25 80.02 80.08 80.01 80.08 11.3K
10:26 80.02 80.05 79.97 79.98 19.7K
10:27 79.96 79.96 79.91 79.91 7.0K
10:28 79.91 80.04 79.91 80.04 22.0K
10:29 80.05 80.13 80.05 80.09 10.8K
10:30 80.11 80.24 80.10 80.19 15.5K
10:31 80.23 80.23 80.15 80.17 5.5K
10:32 80.16 80.16 79.97 80.02 12.8K
10:33 79.93 79.94 79.90 79.91 13.6K
10:34 79.89 79.92 79.85 79.92 18.4K
10:35 79.93 79.95 79.69 79.69 49.3K
10:36 79.60 79.72 79.60 79.68 9.1K
10:37 79.68 79.71 79.66 79.71 9.8K
10:38 79.71 79.72 79.68 79.71 5.4K
10:39 79.70 79.73 79.62 79.62 16.6K
10:40 79.62 79.75 79.62 79.71 6.7K
10:41 79.72 79.84 79.72 79.84 7.5K
10:42 79.88 79.88 79.79 79.80 4.9K
10:43 79.80 79.80 79.75 79.75 4.2K
10:44 79.77 79.77 79.64 79.70 6.6K
10:45 79.71 79.75 79.69 79.75 4.1K
10:46 79.73 79.81 79.71 79.81 11.4K
10:47 79.88 79.91 79.87 79.90 7.2K
10:48 79.84 79.85 79.80 79.80 4.3K
10:49 79.83 79.85 79.80 79.80 3.8K
10:50 79.80 79.80 79.74 79.75 8.2K
10:51 79.78 79.78 79.73 79.76 6.3K
10:52 79.79 79.80 79.79 79.80 1.9K
10:53 79.79 79.82 79.77 79.78 6.9K
10:54 79.78 79.93 79.75 79.93 9.7K
10:55 79.87 79.89 79.83 79.83 5.4K
10:56 79.84 79.84 79.81 79.81 4.2K
10:57 79.84 79.86 79.84 79.86 3.7K
10:58 79.82 79.82 79.81 79.81 8.1K
10:59 79.77 79.84 79.77 79.84 8.7K
11:00 79.84 79.84 79.84 79.84 0.5K
11:01 79.84 79.86 79.83 79.85 10.5K
11:02 79.86 79.90 79.86 79.89 5.5K
11:03 79.94 79.95 79.93 79.94 17.5K
11:04 79.96 80.03 79.96 80.03 6.2K
11:05 80.00 80.01 79.97 79.97 10.4K
11:06 79.97 80.00 79.95 80.00 19.0K
11:07 79.98 79.98 79.98 79.98 7.2K
11:08 79.98 80.01 79.98 80.01 15.6K
11:09 80.01 80.12 80.01 80.12 24.2K
11:10 80.12 80.16 80.10 80.16 6.1K
11:11 80.11 80.13 80.05 80.06 6.5K
11:12 80.08 80.08 80.08 80.08 1.7K
11:13 80.08 80.08 80.04 80.04 4.7K
11:14 80.04 80.04 80.00 80.00 4.3K
11:15 80.02 80.08 80.02 80.02 9.6K
11:16 80.08 80.09 80.08 80.08 4.9K
11:17 80.09 80.09 80.09 80.08 4.7K
11:18 80.06 80.07 80.02 80.05 9.2K
11:19 80.05 80.08 80.05 80.08 4.2K
11:20 80.06 80.14 80.06 80.09 10.6K
11:21 80.07 80.09 80.03 80.09 8.0K
11:22 80.06 80.07 80.02 80.02 6.1K
11:23 80.04 80.04 80.00 80.00 5.3K
11:24 80.03 80.10 80.03 80.08 10.6K
11:25 80.09 80.12 80.09 80.11 3.6K
11:26 80.12 80.14 80.11 80.12 4.5K
11:27 80.10 80.10 79.99 80.02 9.4K
11:28 80.01 80.04 80.00 80.02 9.5K
11:29 80.02 80.02 79.99 80.00 6.1K
11:30 79.99 80.04 79.99 80.04 4.9K
11:31 80.05 80.06 80.03 80.05 5.8K
11:32 80.04 80.05 80.03 80.03 2.6K
11:33 80.03 80.04 80.02 80.04 3.8K
11:34 80.06 80.06 80.03 80.05 4.3K
11:35 80.05 80.05 79.94 79.97 5.1K
11:36 79.99 80.02 79.99 80.02 5.9K
11:37 79.99 80.02 79.98 80.02 7.0K
11:38 80.03 80.03 80.00 80.01 2.3K
11:39 80.07 80.12 80.07 80.10 17.8K
11:40 80.11 80.18 80.11 80.15 7.1K
11:41 80.18 80.22 80.18 80.22 5.1K
11:42 80.22 80.22 80.19 80.19 3.8K
11:43 80.19 80.24 80.16 80.24 12.4K
11:44 80.24 80.27 80.23 80.27 11.9K
11:45 80.30 80.35 80.30 80.35 9.7K
11:46 80.35 80.38 80.35 80.38 2.3K
11:47 80.36 80.36 80.34 80.36 7.5K
11:48 80.35 80.38 80.35 80.38 2.9K
11:49 80.38 80.42 80.38 80.42 2.1K
11:50 80.42 80.44 80.42 80.43 4.1K
11:51 80.39 80.41 80.35 80.35 7.3K
11:52 80.35 80.35 80.30 80.30 2.3K
11:53 80.31 80.31 80.25 80.25 2.7K
11:54 80.28 80.30 80.25 80.30 5.4K
11:55 80.33 80.38 80.33 80.38 3.2K
11:56 80.37 80.41 80.37 80.39 3.1K
11:57 80.41 80.41 80.41 80.41 1.8K
11:58 80.39 80.43 80.39 80.41 9.4K
11:59 80.38 80.46 80.38 80.45 8.2K
12:00 80.43 80.57 80.43 80.56 9.1K
12:01 80.55 80.57 80.55 80.57 6.2K
12:02 80.64 80.64 80.55 80.57 16.5K
12:03 80.55 80.55 80.52 80.52 4.0K
12:04 80.48 80.48 80.44 80.44 2.2K
12:05 80.47 80.56 80.44 80.56 7.1K
12:06 80.56 80.62 80.56 80.58 6.4K
12:07 80.58 80.60 80.58 80.60 4.0K
12:08 80.62 80.67 80.62 80.64 13.9K
12:09 80.67 80.67 80.67 80.67 1.3K
12:10 80.67 80.71 80.66 80.66 5.9K
12:11 80.69 80.71 80.69 80.71 2.7K
12:12 80.68 80.74 80.68 80.74 3.9K
12:13 80.77 80.79 80.76 80.79 5.2K
12:14 80.81 80.82 80.80 80.81 3.4K
12:15 80.79 80.80 80.77 80.77 12.3K
12:16 80.80 80.86 80.75 80.84 34.5K
12:17 80.87 80.87 80.74 80.81 8.5K
12:18 80.81 80.89 80.80 80.87 6.1K
12:19 80.86 80.91 80.86 80.91 3.0K
12:20 80.91 80.94 80.91 80.94 1.4K
12:21 80.95 80.97 80.92 80.92 6.2K
12:22 80.95 80.96 80.94 80.94 4.3K
12:23 80.94 80.94 80.90 80.90 7.1K
12:24 80.92 80.92 80.91 80.92 1.6K
12:25 80.91 80.92 80.91 80.91 2.6K
12:26 80.89 80.93 80.89 80.92 2.3K
12:27 80.92 80.94 80.90 80.94 6.0K
12:28 80.91 80.97 80.91 80.91 7.2K
12:29 80.93 81.00 80.89 81.00 32.9K
12:30 81.00 81.00 80.94 80.97 9.9K
12:31 80.91 80.96 80.91 80.96 14.8K
12:32 80.94 80.96 80.94 80.94 5.8K
12:33 80.95 81.04 80.95 81.04 8.2K
12:34 81.03 81.10 81.03 81.07 15.5K
12:35 81.08 81.10 81.08 81.10 1.4K
12:36 81.12 81.12 81.10 81.11 8.1K
12:37 81.13 81.15 81.13 81.15 1.1K
12:38 81.15 81.15 81.14 81.14 3.4K
12:39 81.15 81.17 81.15 81.17 3.9K
12:40 81.18 81.23 81.18 81.23 4.1K
12:41 81.22 81.24 81.19 81.19 6.4K
12:42 81.18 81.18 81.18 81.18 1.0K
12:43 81.17 81.18 81.13 81.14 4.2K
12:44 81.15 81.15 81.15 81.15 1.3K
12:45 81.15 81.15 81.09 81.09 12.2K
12:46 81.07 81.09 81.07 81.07 2.2K
12:47 81.10 81.18 81.08 81.18 27.3K
12:48 81.18 81.24 81.17 81.24 10.4K
12:49 81.25 81.28 81.25 81.27 13.9K
12:50 81.25 81.27 81.24 81.27 5.0K
12:51 81.25 81.26 81.23 81.26 2.1K
12:52 81.26 81.30 81.26 81.30 6.1K
12:53 81.27 81.27 81.25 81.26 4.6K
12:54 81.26 81.34 81.26 81.31 5.6K
12:55 81.31 81.31 81.29 81.31 2.8K
12:56 81.35 81.36 81.32 81.32 7.9K
12:57 81.32 81.33 81.30 81.33 5.0K
12:58 81.35 81.36 81.33 81.34 7.4K
12:59 81.36 81.42 81.36 81.42 11.1K
13:00 81.41 81.45 81.41 81.44 3.6K
13:01 81.49 81.50 81.48 81.50 7.6K
13:02 81.50 81.57 81.50 81.55 6.6K
13:03 81.53 81.56 81.53 81.55 6.5K
13:04 81.54 81.54 81.49 81.52 12.0K
13:05 81.50 81.51 81.50 81.50 1.3K
13:06 81.49 81.53 81.49 81.53 6.3K
13:07 81.53 81.59 81.53 81.58 10.2K
13:08 81.58 81.58 81.48 81.47 10.1K
13:09 81.49 81.50 81.48 81.49 4.9K
13:11 81.50 81.50 81.47 81.49 5.6K
13:12 81.48 81.49 81.43 81.43 9.5K
13:13 81.42 81.44 81.41 81.41 7.6K
13:14 81.42 81.42 81.36 81.39 6.1K
13:15 81.38 81.38 81.34 81.34 10.3K
13:16 81.33 81.33 81.33 81.33 2.0K
13:17 81.34 81.34 81.32 81.33 9.7K
13:18 81.37 81.42 81.37 81.42 8.7K
13:19 81.42 81.44 81.36 81.36 13.0K
13:20 81.34 81.37 81.34 81.35 1.8K
13:21 81.35 81.35 81.27 81.27 7.9K
13:22 81.32 81.32 81.31 81.31 4.6K
13:24 81.31 81.38 81.31 81.36 5.9K
13:25 81.34 81.39 81.34 81.39 3.3K
13:26 81.42 81.47 81.42 81.47 1.5K
13:27 81.47 81.50 81.47 81.50 2.6K
13:28 81.50 81.50 81.45 81.44 4.6K
13:29 81.44 81.49 81.44 81.48 6.1K
13:30 81.46 81.46 81.43 81.43 3.3K
13:31 81.43 81.47 81.42 81.42 7.3K
13:32 81.41 81.41 81.35 81.38 4.5K
13:33 81.40 81.40 81.40 81.40 3.2K
13:34 81.33 81.33 81.32 81.32 6.4K
13:35 81.30 81.30 81.29 81.29 4.4K
13:36 81.29 81.30 81.27 81.30 11.4K
13:37 81.30 81.37 81.30 81.34 23.0K
13:38 81.32 81.32 81.30 81.30 2.4K
13:39 81.32 81.33 81.26 81.26 12.7K
13:40 81.25 81.25 81.18 81.21 4.2K
13:41 81.20 81.20 81.18 81.19 6.7K
13:42 81.16 81.18 81.16 81.16 4.7K
13:43 81.16 81.20 81.16 81.20 6.5K
13:44 81.19 81.22 81.18 81.22 5.2K
13:46 81.24 81.24 81.24 81.24 3.5K
13:47 81.36 81.36 81.36 81.36 2.7K
13:48 81.36 81.39 81.35 81.39 8.0K
13:49 81.41 81.44 81.41 81.44 2.2K
13:50 81.45 81.45 81.45 81.44 1.5K
13:51 81.46 81.46 81.43 81.44 4.4K
13:52 81.42 81.43 81.42 81.43 2.3K
13:53 81.43 81.45 81.43 81.45 2.7K
13:54 81.46 81.46 81.45 81.45 3.4K
13:55 81.43 81.54 81.43 81.52 5.7K
13:56 81.53 81.53 81.51 81.51 7.1K
13:57 81.51 81.58 81.51 81.56 10.8K
13:58 81.58 81.62 81.58 81.62 4.8K
13:59 81.56 81.57 81.52 81.53 6.5K
14:00 81.54 81.54 81.54 81.54 1.6K
14:01 81.55 81.58 81.51 81.58 1.9K
14:02 81.60 81.64 81.60 81.61 5.8K
14:03 81.59 81.61 81.58 81.58 3.9K
14:04 81.60 81.60 81.50 81.50 6.8K
14:05 81.51 81.51 81.46 81.46 4.1K
14:06 81.43 81.44 81.42 81.42 2.1K
14:07 81.38 81.38 81.36 81.36 3.2K
14:08 81.33 81.40 81.30 81.38 7.8K
14:09 81.41 81.43 81.41 81.43 2.4K
14:10 81.44 81.44 81.42 81.42 1.8K
14:11 81.43 81.44 81.43 81.43 3.3K
14:12 81.43 81.43 81.33 81.35 4.7K
14:13 81.33 81.36 81.33 81.35 7.9K
14:14 81.35 81.37 81.35 81.37 4.1K
14:15 81.39 81.39 81.39 81.39 2.6K
14:16 81.39 81.39 81.37 81.38 6.1K
14:17 81.38 81.38 81.36 81.36 2.3K
14:18 81.36 81.55 81.36 81.55 20.0K
14:19 81.57 81.64 81.57 81.58 7.1K
14:20 81.57 81.57 81.52 81.53 3.7K
14:21 81.52 81.52 81.46 81.48 4.3K
14:22 81.45 81.45 81.45 81.44 3.0K
14:23 81.42 81.46 81.42 81.46 5.9K
14:24 81.44 81.46 81.44 81.46 1.7K
14:25 81.48 81.49 81.42 81.42 25.1K
14:26 81.32 81.33 81.24 81.24 21.7K
14:27 81.22 81.29 81.22 81.29 8.7K
14:28 81.30 81.32 81.28 81.28 4.7K
14:29 81.25 81.25 81.23 81.23 2.6K
14:30 81.23 81.23 81.17 81.17 9.3K
14:31 81.19 81.21 81.18 81.20 8.0K
14:32 81.19 81.22 81.16 81.16 7.5K
14:33 81.14 81.14 81.14 81.14 2.5K
14:34 81.16 81.16 81.13 81.13 4.4K
14:35 81.14 81.14 81.10 81.10 3.3K
14:36 81.11 81.11 81.02 81.05 21.8K
14:37 81.04 81.04 80.98 80.98 14.5K
14:38 80.99 80.99 80.99 80.99 3.5K
14:39 81.00 81.00 80.96 80.96 6.8K
14:40 80.96 80.96 80.86 80.86 10.7K
14:41 80.89 80.89 80.83 80.83 9.0K
14:42 80.83 80.86 80.80 80.81 12.4K
14:43 80.78 80.80 80.75 80.76 8.9K
14:44 80.75 80.76 80.67 80.73 6.1K
14:45 80.72 80.74 80.72 80.74 3.0K
14:46 80.75 80.76 80.70 80.72 14.6K
14:47 80.72 80.72 80.68 80.68 3.4K
14:48 80.72 80.72 80.71 80.71 6.7K
14:49 80.72 80.74 80.71 80.72 5.8K
14:50 80.74 80.74 80.62 80.62 6.0K
14:51 80.62 80.62 80.62 80.62 3.2K
14:52 80.61 80.63 80.61 80.60 12.5K
14:53 80.61 80.61 80.61 80.61 2.3K
14:54 80.61 80.63 80.61 80.63 2.6K
14:55 80.65 80.65 80.65 80.65 1.0K
14:56 80.63 80.65 80.60 80.61 11.1K
14:57 80.59 80.64 80.58 80.60 25.4K
14:58 80.59 80.59 80.55 80.56 8.5K
14:59 80.56 80.56 80.52 80.53 15.4K
15:00 80.57 80.59 80.57 80.59 4.3K
15:01 80.60 80.60 80.52 80.52 4.9K
15:02 80.58 80.62 80.58 80.62 4.7K
15:03 80.62 80.69 80.62 80.69 6.3K
15:04 80.70 80.72 80.70 80.69 4.5K
15:05 80.74 80.74 80.70 80.70 6.6K
15:06 80.69 80.74 80.67 80.74 9.1K
15:07 80.71 80.71 80.66 80.66 6.2K
15:08 80.66 80.70 80.66 80.69 11.3K
15:09 80.68 80.70 80.67 80.67 7.8K
15:10 80.69 80.74 80.68 80.74 7.1K
15:11 80.75 80.77 80.75 80.77 1.5K
15:12 80.77 80.77 80.74 80.75 4.1K
15:13 80.74 80.74 80.74 80.74 2.3K
15:14 80.73 80.73 80.69 80.72 13.9K
15:15 80.70 80.73 80.70 80.73 10.3K
15:16 80.65 80.69 80.62 80.69 16.5K
15:17 80.69 80.71 80.69 80.70 4.5K
15:18 80.73 80.73 80.65 80.65 7.5K
15:19 80.65 80.65 80.62 80.62 4.3K
15:20 80.62 80.62 80.60 80.61 4.3K
15:21 80.61 80.61 80.31 80.40 49.6K
15:22 80.43 80.45 80.43 80.44 6.7K
15:23 80.45 80.50 80.45 80.50 5.0K
15:24 80.50 80.50 80.45 80.44 7.4K
15:25 80.45 80.45 80.38 80.38 7.6K
15:26 80.38 80.41 80.38 80.40 7.5K
15:27 80.40 80.40 80.35 80.35 5.2K
15:28 80.38 80.39 80.37 80.38 6.1K
15:29 80.40 80.43 80.40 80.43 5.3K
15:30 80.42 80.51 80.40 80.51 11.1K
15:31 80.52 80.52 80.50 80.50 3.9K
15:32 80.48 80.48 80.48 80.47 5.9K
15:33 80.47 80.50 80.45 80.49 8.0K
15:34 80.49 80.49 80.46 80.47 7.3K
15:35 80.47 80.50 80.47 80.50 6.9K
15:36 80.51 80.51 80.51 80.51 3.4K
15:37 80.51 80.54 80.51 80.53 20.0K
15:38 80.52 80.54 80.52 80.54 3.4K
15:39 80.53 80.54 80.49 80.49 11.2K
15:40 80.49 80.51 80.49 80.50 5.1K
15:41 80.51 80.56 80.51 80.56 9.1K
15:42 80.58 80.60 80.58 80.59 9.5K
15:43 80.59 80.63 80.59 80.61 8.8K
15:44 80.60 80.60 80.59 80.60 8.7K
15:45 80.60 80.65 80.60 80.62 12.4K
15:46 80.62 80.64 80.60 80.64 9.0K
15:47 80.65 80.66 80.62 80.64 13.6K
15:48 80.63 80.64 80.60 80.60 12.1K
15:49 80.57 80.60 80.54 80.60 13.2K
15:50 80.59 80.61 80.52 80.58 36.9K
15:51 80.57 80.57 80.46 80.46 22.0K
15:52 80.47 80.54 80.43 80.54 27.1K
15:53 80.56 80.60 80.53 80.60 25.1K
15:54 80.56 80.73 80.55 80.73 53.4K
15:55 80.74 80.86 80.73 80.85 50.8K
15:56 80.86 80.87 80.77 80.78 50.4K
15:57 80.77 80.80 80.74 80.80 49.2K
15:58 80.80 80.82 80.78 80.81 71.0K
15:59 80.82 80.82 80.75 80.76 1,320.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible