Stockscreener 앱 받기
129.71
2.97%
+3.74
시간 외 거래:
129.31
-0.40
-0.31%
Dexcom Inc 주식 (DXCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $130.2 | $126.0 | $4.22 | 2,237,453.0 | +2.97% |
| 2024-05-14 | $126.6 | $124.2 | $2.33 | 2,202,099.0 | +0.82% |
| 2024-05-13 | $128.2 | $124.7 | $3.48 | 2,340,721.0 | -1.65% |
| 2024-05-10 | $129.3 | $126.7 | $2.58 | 1,670,180.0 | -0.85% |
| 2024-05-09 | $130.5 | $127.6 | $2.86 | 1,459,040.0 | +0.57% |
| 2024-05-08 | $130.4 | $127.0 | $3.32 | 1,326,469.0 | -2.06% |
| 2024-05-07 | $130.3 | $129.0 | $1.33 | 1,389,898.0 | +0.35% |
| 2024-05-06 | $129.9 | $127.8 | $2.15 | 1,851,358.0 | +1.00% |
| 2024-05-03 | $129.2 | $126.9 | $2.31 | 1,751,288.0 | +1.36% |
| 2024-05-02 | $127.9 | $124.6 | $3.27 | 2,293,118.0 | +0.61% |
| 2024-05-01 | $128.7 | $123.5 | $5.23 | 2,884,953.0 | -1.19% |
| 2024-04-30 | $128.7 | $125.1 | $3.57 | 2,967,628.0 | +1.26% |
| 2024-04-29 | $128.5 | $123.1 | $5.43 | 3,793,173.0 | +1.18% |
| 2024-04-26 | $138.8 | $124.1 | $14.73 | 8,525,716.0 | -9.91% |
| 2024-04-25 | $139.2 | $134.4 | $4.85 | 4,139,850.0 | +0.10% |
| 2024-04-24 | $138.5 | $132.5 | $6.03 | 2,964,098.0 | +2.89% |
| 2024-04-23 | $135.3 | $131.0 | $4.31 | 1,993,813.0 | +1.89% |
| 2024-04-22 | $132.4 | $129.7 | $2.62 | 2,020,053.0 | +0.62% |
| 2024-04-19 | $135.1 | $129.2 | $5.89 | 2,802,710.0 | -2.67% |
| 2024-04-18 | $136.0 | $133.6 | $2.41 | 2,007,439.0 | +0.33% |
| 2024-04-17 | $136.6 | $132.9 | $3.76 | 2,867,539.0 | -1.95% |
| 2024-04-16 | $137.8 | $133.2 | $4.61 | 2,884,811.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $130.5 | $123.5 | $6.96 | 23,644,030.0 | +1.82% |
| 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% |
4.28%
0.23%
자본화:
|
볼륨(24시간):