Stockscreener 앱 받기
69.00
1.00%
-0.70
시간 외 거래:
69.11
0.11
+0.16%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $69.69 | $68.37 | $1.32 | 3,316,392.0 | -1.00% |
| 2024-11-04 | $71.01 | $69.65 | $1.36 | 3,011,479.0 | -0.92% |
| 2024-11-01 | $71.09 | $69.88 | $1.21 | 2,589,571.0 | -0.18% |
| 2024-10-31 | $71.61 | $69.74 | $1.87 | 3,792,230.0 | -1.84% |
| 2024-10-30 | $72.56 | $71.09 | $1.47 | 3,292,193.0 | -0.61% |
| 2024-10-29 | $72.58 | $70.88 | $1.70 | 4,102,533.0 | +0.19% |
| 2024-10-28 | $74.60 | $71.60 | $3.00 | 5,440,986.0 | -1.82% |
| 2024-10-25 | $76.06 | $70.88 | $5.18 | 14,474,474.0 | -1.88% |
| 2024-10-24 | $75.13 | $73.03 | $2.10 | 8,863,641.0 | +3.27% |
| 2024-10-23 | $73.23 | $72.20 | $1.03 | 4,133,819.0 | -0.82% |
| 2024-10-22 | $73.12 | $71.84 | $1.28 | 2,832,364.0 | +0.65% |
| 2024-10-21 | $73.79 | $71.81 | $1.98 | 3,307,942.0 | +0.32% |
| 2024-10-18 | $72.40 | $69.26 | $3.14 | 3,569,743.0 | +4.07% |
| 2024-10-17 | $70.40 | $69.20 | $1.20 | 2,994,493.0 | -0.50% |
| 2024-10-16 | $69.96 | $67.58 | $2.38 | 4,667,994.0 | +4.17% |
| 2024-10-15 | $69.09 | $67.04 | $2.05 | 5,309,285.0 | -3.01% |
| 2024-10-14 | $69.81 | $68.19 | $1.62 | 3,456,834.0 | -0.04% |
| 2024-10-11 | $70.02 | $69.06 | $0.96 | 3,806,697.0 | -0.50% |
| 2024-10-10 | $70.00 | $68.57 | $1.43 | 4,649,225.0 | -0.09% |
| 2024-10-09 | $69.72 | $68.83 | $0.895 | 2,600,229.0 | +0.27% |
| 2024-10-08 | $69.63 | $68.57 | $1.06 | 3,701,252.0 | +1.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $71.09 | $68.37 | $2.72 | 12,233,834.0 | -2.10% |
| 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% |
Dexcom Inc 주식 (DXCM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $125.5 | $108.7 | $16.87 | 52,273,348.0 | -2.61% |
| 2022-11 | $123.4 | $110.1 | $13.23 | 55,336,823.0 | -3.73% |
| 2022-10 | $122.0 | $81.06 | $40.96 | 73,576,930.0 | +49.96% |
| 2022-09 | $94.30 | $78.94 | $15.36 | 49,074,272.0 | -2.03% |
| 2022-08 | $94.60 | $81.76 | $12.84 | 61,569,708.0 | +0.16% |
| 2022-07 | $87.28 | $73.93 | $13.35 | 49,380,593.0 | +10.13% |
| 2022-06 | $78.72 | $67.11 | $11.61 | 70,674,773.0 | +0.06% |
| 2022-05 | $103.4 | $23.27 | $80.18 | 120,974,028.0 | -27.08% |
| 2022-04 | $134.8 | $99.57 | $35.20 | 53,134,724.0 | -20.14% |
| 2022-03 | $130.6 | $97.09 | $33.51 | 76,081,132.0 | +23.60% |
| 2022-02 | $113.8 | $91.43 | $22.38 | 63,810,812.0 | -3.85% |
| 2022-01 | $133.2 | $95.50 | $37.69 | 79,171,196.0 | -19.83% |
0.00%
자본화:
|
볼륨(24시간):