Holen Sie sich die Stockscreener-App
85.43
0.56%
0.5746
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt DXCM?
Forum
Prognose
Aktiensplit
Dexcom Inc-Aktien (DXCM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $86.80 | $84.85 | $1.95 | 1,013,963.0 | +0.70% |
| 2025-05-29 | $87.67 | $84.51 | $3.16 | 3,654,959.0 | -2.44% |
| 2025-05-28 | $87.60 | $85.24 | $2.36 | 2,859,287.0 | +1.93% |
| 2025-05-27 | $85.70 | $84.60 | $1.10 | 2,030,910.0 | +0.97% |
| 2025-05-23 | $85.01 | $83.48 | $1.53 | 2,599,086.0 | -0.38% |
| 2025-05-22 | $85.31 | $84.28 | $1.03 | 1,693,812.0 | -0.07% |
| 2025-05-21 | $87.00 | $84.50 | $2.50 | 2,511,494.0 | -2.81% |
| 2025-05-20 | $87.65 | $85.88 | $1.78 | 2,743,512.0 | +0.44% |
| 2025-05-19 | $86.99 | $84.34 | $2.65 | 2,365,946.0 | +1.73% |
| 2025-05-16 | $86.00 | $84.68 | $1.32 | 3,158,409.0 | -0.22% |
| 2025-05-15 | $86.85 | $84.76 | $2.09 | 2,892,051.0 | -0.98% |
| 2025-05-14 | $86.56 | $83.64 | $2.92 | 3,826,056.0 | +2.87% |
| 2025-05-13 | $85.54 | $83.84 | $1.70 | 5,195,907.0 | -1.11% |
| 2025-05-12 | $87.02 | $84.31 | $2.71 | 4,029,769.0 | +0.45% |
| 2025-05-09 | $85.71 | $84.23 | $1.48 | 3,261,740.0 | -0.79% |
| 2025-05-08 | $85.74 | $83.48 | $2.26 | 6,007,190.0 | +2.39% |
| 2025-05-07 | $83.90 | $80.50 | $3.40 | 3,942,787.0 | +2.23% |
| 2025-05-06 | $82.48 | $78.55 | $3.93 | 5,192,059.0 | +1.57% |
| 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% |
Dexcom Inc-Aktien (DXCM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dexcom Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DXCM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dexcom Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dexcom Inc-Aktien (DXCM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $87.67 | $69.70 | $17.97 | 81,812,225.0 | +19.71% |
| 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-Aktien (DXCM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (DXCM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
2.14%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):