Stockscreener 앱 받기
61.18
1.24%
0.75
시간 외 거래:
61.00
-0.18
-0.29%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $62.39 | $58.88 | $3.51 | 11,619,884.0 | +1.24% |
| 2025-11-03 | $61.15 | $58.50 | $2.65 | 17,880,919.0 | +3.80% |
| 2025-10-31 | $60.36 | $56.45 | $3.91 | 26,552,570.0 | -14.63% |
| 2025-10-30 | $69.17 | $68.00 | $1.17 | 6,775,643.0 | +0.03% |
| 2025-10-29 | $69.10 | $67.80 | $1.30 | 4,432,798.0 | -1.52% |
| 2025-10-28 | $70.67 | $66.42 | $4.25 | 8,682,162.0 | -1.98% |
| 2025-10-27 | $71.11 | $69.82 | $1.30 | 2,907,474.0 | +0.43% |
| 2025-10-24 | $72.08 | $70.31 | $1.77 | 3,161,430.0 | -1.03% |
| 2025-10-23 | $71.50 | $70.11 | $1.39 | 2,855,400.0 | +0.51% |
| 2025-10-22 | $71.99 | $69.75 | $2.24 | 4,134,185.0 | +1.36% |
| 2025-10-21 | $69.83 | $67.99 | $1.84 | 4,473,190.0 | +1.93% |
| 2025-10-20 | $68.47 | $66.70 | $1.77 | 4,716,588.0 | +2.75% |
| 2025-10-17 | $66.85 | $65.41 | $1.44 | 3,515,949.0 | +0.41% |
| 2025-10-16 | $66.68 | $64.98 | $1.70 | 3,955,223.0 | +1.41% |
| 2025-10-15 | $66.61 | $64.90 | $1.71 | 3,333,142.0 | -1.21% |
| 2025-10-14 | $67.29 | $63.20 | $4.10 | 5,723,967.0 | +1.55% |
| 2025-10-13 | $66.37 | $64.93 | $1.44 | 3,377,511.0 | +0.12% |
| 2025-10-10 | $68.50 | $65.03 | $3.47 | 3,497,442.0 | -4.35% |
| 2025-10-09 | $69.00 | $67.24 | $1.76 | 3,342,684.0 | +0.44% |
| 2025-10-08 | $67.88 | $64.90 | $2.98 | 5,945,174.0 | +2.65% |
| 2025-10-07 | $67.43 | $65.88 | $1.55 | 3,701,310.0 | -0.50% |
Dexcom Inc 주식 (DXCM) 연도별 가격 이력
이 심층 분석에서는 Dexcom Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dexcom Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dexcom Inc 주식 (DXCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $62.39 | $58.50 | $3.89 | 41,120,687.0 | +5.08% |
| 2025-10 | $72.08 | $56.45 | $15.63 | 127,761,980.0 | -13.48% |
| 2025-09 | $81.64 | $65.18 | $16.46 | 133,218,387.0 | -10.68% |
| 2025-08 | $82.36 | $74.21 | $8.15 | 86,000,901.0 | -6.72% |
| 2025-07 | $89.98 | $80.46 | $9.52 | 68,248,436.0 | -7.47% |
| 2025-06 | $88.32 | $77.81 | $10.51 | 70,380,197.0 | +1.74% |
| 2025-05 | $87.67 | $69.70 | $17.97 | 85,055,018.0 | +20.20% |
| 2025-04 | $73.50 | $57.52 | $15.98 | 94,240,910.0 | +4.52% |
| 2025-03 | $88.74 | $66.25 | $22.49 | 87,990,488.0 | -22.72% |
| 2025-02 | $93.25 | $83.20 | $10.05 | 66,280,798.0 | +1.77% |
| 2025-01 | $89.59 | $73.62 | $15.97 | 69,516,776.0 | +11.65% |
Dexcom Inc 주식 (DXCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.26 | $74.50 | $7.76 | 61,088,592.0 | +0.01% |
| 2024-11 | $79.38 | $67.69 | $11.69 | 77,082,225.0 | +10.66% |
| 2024-10 | $76.06 | $64.76 | $11.30 | 105,453,459.0 | +5.13% |
| 2024-09 | $73.28 | $66.32 | $6.96 | 79,021,458.0 | -3.32% |
| 2024-08 | $77.77 | $68.11 | $9.66 | 119,163,581.0 | +2.24% |
| 2024-07 | $117.2 | $62.34 | $54.85 | 141,490,272.0 | -40.18% |
| 2024-06 | $120.5 | $108.7 | $11.77 | 57,891,702.0 | -4.54% |
| 2024-05 | $132.3 | $116.3 | $16.00 | 49,824,730.0 | -6.77% |
| 2024-04 | $142.0 | $123.1 | $18.92 | 61,870,437.0 | -8.15% |
| 2024-03 | $142.0 | $113.7 | $28.31 | 67,847,998.0 | +20.54% |
| 2024-02 | $127.4 | $113.0 | $14.32 | 67,488,842.0 | -5.18% |
| 2024-01 | $132.0 | $119.5 | $12.48 | 54,445,155.0 | -2.21% |
Dexcom Inc 주식 (DXCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $126.4 | $113.0 | $13.36 | 54,334,492.0 | +7.42% |
| 2023-11 | $117.4 | $87.81 | $29.63 | 91,269,123.0 | +30.05% |
| 2023-10 | $96.18 | $74.75 | $21.43 | 135,556,117.0 | -4.79% |
| 2023-09 | $108.3 | $85.31 | $22.97 | 95,148,116.0 | -7.61% |
| 2023-08 | $126.0 | $98.02 | $27.93 | 90,597,570.0 | -18.93% |
| 2023-07 | $139.6 | $124.0 | $15.52 | 56,902,162.0 | -3.07% |
| 2023-06 | $134.1 | $116.3 | $17.83 | 57,585,502.0 | +9.59% |
| 2023-05 | $123.4 | $112.3 | $11.16 | 55,912,865.0 | -3.36% |
| 2023-04 | $126.4 | $110.9 | $15.54 | 38,982,758.0 | +4.44% |
| 2023-03 | $123.1 | $106.2 | $16.98 | 52,156,741.0 | +4.66% |
| 2023-02 | $121.1 | $104.2 | $16.91 | 51,808,357.0 | +3.66% |
| 2023-01 | $117.5 | $102.5 | $15.04 | 50,518,017.0 | -5.43% |
1.91%
0.23%
자본화:
|
볼륨(24시간):