Stockscreener 앱 받기
67.74
2.49%
-1.73
시간 외 거래:
67.80
0.06
+0.09%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-19 | $74.42 | $70.71 | $3.71 | 4,103,535.0 | +3.79% |
| 2025-03-18 | $71.35 | $69.92 | $1.43 | 2,509,662.0 | -0.91% |
| 2025-03-17 | $72.20 | $70.30 | $1.90 | 3,305,950.0 | +0.93% |
| 2025-03-14 | $70.77 | $68.59 | $2.18 | 4,832,785.0 | +3.23% |
| 2025-03-13 | $70.72 | $68.30 | $2.42 | 3,257,185.0 | -3.22% |
| 2025-03-12 | $72.30 | $69.86 | $2.44 | 5,078,506.0 | +0.71% |
| 2025-03-11 | $71.45 | $69.02 | $2.43 | 5,871,854.0 | -0.65% |
| 2025-03-10 | $74.92 | $70.47 | $4.45 | 8,282,586.0 | -9.15% |
| 2025-03-07 | $80.32 | $76.82 | $3.50 | 3,793,279.0 | -2.10% |
| 2025-03-06 | $81.75 | $79.09 | $2.66 | 5,342,041.0 | -2.99% |
| 2025-03-05 | $83.54 | $81.50 | $2.04 | 3,269,099.0 | -0.56% |
| 2025-03-04 | $82.89 | $81.96 | $0.93 | 1,414,855.0 | -4.15% |
| 2025-03-03 | $88.74 | $85.64 | $3.10 | 3,707,143.0 | -2.69% |
| 2025-02-28 | $88.60 | $86.79 | $1.81 | 4,307,715.0 | +0.64% |
| 2025-02-27 | $90.00 | $87.73 | $2.27 | 2,327,112.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $88.74 | $67.37 | $21.37 | 87,054,239.0 | -23.35% |
| 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% |
0.19%
0.10%
자본화:
|
볼륨(24시간):