Stockscreener 앱 받기
80.27
1.65%
-1.35
시간 외 거래:
80.13
-0.14
-0.17%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $81.96 | $80.00 | $1.96 | 5,371,183.0 | -1.65% |
| 2025-05-02 | $81.88 | $74.96 | $6.92 | 10,691,896.0 | +16.17% |
| 2025-05-01 | $71.71 | $69.70 | $2.01 | 6,770,209.0 | -1.57% |
| 2025-04-30 | $71.57 | $69.75 | $1.82 | 2,858,346.0 | +0.11% |
| 2025-04-29 | $71.46 | $70.29 | $1.17 | 2,330,843.0 | +0.17% |
| 2025-04-28 | $72.60 | $70.57 | $2.03 | 2,781,427.0 | -0.67% |
| 2025-04-25 | $72.28 | $70.36 | $1.92 | 2,856,716.0 | +1.24% |
| 2025-04-24 | $70.98 | $67.55 | $3.44 | 3,921,935.0 | +5.86% |
| 2025-04-23 | $70.21 | $66.80 | $3.41 | 4,520,653.0 | +0.80% |
| 2025-04-22 | $67.31 | $65.53 | $1.78 | 4,096,763.0 | +0.33% |
| 2025-04-21 | $68.12 | $65.11 | $3.01 | 4,010,529.0 | -3.59% |
| 2025-04-17 | $68.78 | $66.53 | $2.25 | 3,702,466.0 | -0.23% |
| 2025-04-16 | $69.69 | $67.75 | $1.94 | 4,272,856.0 | -0.72% |
| 2025-04-15 | $69.32 | $66.98 | $2.34 | 4,612,199.0 | +2.73% |
| 2025-04-14 | $68.07 | $66.41 | $1.66 | 3,644,333.0 | +1.89% |
| 2025-04-11 | $67.66 | $64.99 | $2.67 | 4,247,713.0 | -1.72% |
| 2025-04-10 | $73.50 | $66.46 | $7.04 | 8,911,059.0 | +0.69% |
| 2025-04-09 | $67.63 | $59.62 | $8.01 | 6,697,571.0 | +10.13% |
| 2025-04-08 | $63.89 | $59.97 | $3.92 | 4,650,643.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $81.96 | $69.70 | $12.26 | 28,204,471.0 | +12.45% |
| 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% |
1.64%
0.20%
자본화:
|
볼륨(24시간):