Stockscreener 앱 받기
61.14
3.05%
1.81
시간 외 거래:
61.03
-0.11
-0.18%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $61.46 | $59.65 | $1.81 | 6,099,249.0 | +3.05% |
| 2026-05-11 | $60.59 | $58.42 | $2.17 | 5,272,037.0 | -2.11% |
| 2026-05-08 | $61.37 | $60.13 | $1.24 | 4,217,240.0 | -0.49% |
| 2026-05-07 | $61.55 | $60.35 | $1.20 | 5,074,149.0 | +0.91% |
| 2026-05-06 | $61.08 | $58.70 | $2.38 | 5,901,141.0 | +1.48% |
| 2026-05-05 | $61.00 | $58.98 | $2.02 | 5,526,207.0 | -0.93% |
| 2026-05-04 | $61.63 | $59.16 | $2.47 | 5,490,533.0 | -2.14% |
| 2026-05-01 | $62.85 | $59.70 | $3.15 | 10,567,452.0 | +3.02% |
| 2026-04-30 | $59.64 | $57.58 | $2.06 | 5,285,005.0 | +3.46% |
| 2026-04-29 | $58.95 | $56.72 | $2.23 | 6,549,559.0 | -2.97% |
| 2026-04-28 | $62.44 | $59.09 | $3.34 | 5,587,658.0 | -3.40% |
| 2026-04-27 | $62.08 | $61.04 | $1.04 | 3,376,337.0 | -0.26% |
| 2026-04-24 | $62.90 | $60.34 | $2.56 | 3,587,097.0 | -1.80% |
| 2026-04-23 | $63.78 | $61.90 | $1.88 | 2,499,775.0 | -1.12% |
| 2026-04-22 | $63.87 | $62.51 | $1.36 | 2,688,288.0 | +1.29% |
| 2026-04-21 | $65.00 | $62.41 | $2.59 | 4,352,671.0 | -3.13% |
| 2026-04-20 | $65.29 | $63.34 | $1.95 | 3,766,456.0 | +1.00% |
| 2026-04-17 | $64.09 | $61.90 | $2.19 | 7,829,040.0 | +4.49% |
| 2026-04-16 | $63.89 | $60.82 | $3.07 | 5,744,798.0 | -0.50% |
| 2026-04-15 | $63.88 | $61.37 | $2.51 | 5,676,568.0 | -2.24% |
| 2026-04-14 | $63.70 | $62.00 | $1.70 | 4,728,140.0 | -0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $62.85 | $58.42 | $4.43 | 54,247,257.0 | +2.67% |
| 2026-04 | $66.44 | $56.72 | $9.72 | 88,725,641.0 | -5.18% |
| 2026-03 | $73.91 | $61.62 | $12.29 | 90,143,512.0 | -14.48% |
| 2026-02 | $75.36 | $62.86 | $12.50 | 98,052,605.0 | +0.53% |
| 2026-01 | $75.97 | $65.19 | $10.78 | 121,027,365.0 | +10.05% |
Dexcom Inc 주식 (DXCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.77 | $62.32 | $7.45 | 96,733,349.0 | +5.66% |
| 2025-11 | $64.00 | $54.11 | $9.89 | 144,132,301.0 | +9.02% |
| 2025-10 | $72.08 | $56.45 | $15.63 | 127,761,980.0 | -13.48% |
| 2025-09 | $81.64 | $65.18 | $16.46 | 133,218,387.0 | -10.68% |
| 2025-08 | $82.36 | $74.21 | $8.15 | 86,000,901.0 | -6.72% |
| 2025-07 | $89.98 | $80.46 | $9.52 | 68,248,436.0 | -7.47% |
| 2025-06 | $88.32 | $77.81 | $10.51 | 70,380,197.0 | +1.74% |
| 2025-05 | $87.67 | $69.70 | $17.97 | 85,055,018.0 | +20.20% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):