Holen Sie sich die Stockscreener-App
68.57
0.23%
-0.16
Handel nachbörslich:
68.57
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $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% |
| 2025-04-07 | $62.90 | $58.00 | $4.90 | 8,401,480.0 | +3.01% |
| 2025-04-04 | $61.05 | $57.52 | $3.53 | 6,553,746.0 | -3.19% |
| 2025-04-03 | $65.01 | $61.48 | $3.53 | 5,402,967.0 | -9.30% |
| 2025-04-02 | $68.52 | $66.32 | $2.20 | 2,552,941.0 | +1.22% |
| 2025-04-01 | $68.40 | $66.30 | $2.10 | 3,213,724.0 | -1.42% |
| 2025-03-31 | $68.75 | $66.25 | $2.50 | 5,616,241.0 | +0.81% |
| 2025-03-28 | $69.89 | $67.37 | $2.52 | 4,679,992.0 | -2.49% |
| 2025-03-27 | $72.47 | $69.41 | $3.06 | 5,454,887.0 | -3.69% |
| 2025-03-26 | $73.40 | $71.47 | $1.93 | 3,214,640.0 | -1.93% |
| 2025-03-25 | $76.01 | $72.52 | $3.49 | 3,192,119.0 | -2.35% |
| 2025-03-24 | $75.81 | $74.60 | $1.21 | 2,073,932.0 | +2.06% |
| 2025-03-21 | $74.48 | $72.73 | $1.75 | 5,441,997.0 | -1.74% |
| 2025-03-20 | $76.27 | $72.52 | $3.75 | 3,548,200.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $73.50 | $57.52 | $15.98 | 70,566,164.0 | +0.41% |
| 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% |
1.45%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):