Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DXCM.US
67.43+0.58(+0.87%)(czas lokalny: 24.12.2025 13:00)Dexcom Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 66.86 | 67.51 | 66.75 | 67.43 | 531 810 | 0 |
| 23.12.2025 | 67.22 | 67.28 | 66.35 | 66.86 | 97 294 | 0 |
| 22.12.2025 | 66.20 | 67.93 | 66.14 | 67.42 | 216 181 | 0 |
| 19.12.2025 | 66.15 | 66.86 | 65.67 | 66.05 | 255 237 | 0 |
| 18.12.2025 | 66.20 | 66.66 | 65.56 | 65.89 | 120 035 | 0 |
| 17.12.2025 | 66.22 | 68.19 | 65.63 | 65.77 | 177 741 | 0 |
| 16.12.2025 | 66.44 | 66.79 | 65.22 | 66.38 | 233 612 | 0 |
| 15.12.2025 | 67.45 | 67.45 | 65.47 | 65.72 | 269 358 | 0 |
| 12.12.2025 | 68.91 | 69.19 | 66.67 | 66.96 | 377 726 | 0 |
| 11.12.2025 | 67.82 | 69.76 | 67.54 | 68.94 | 265 858 | 0 |
| 10.12.2025 | 66.48 | 68.20 | 65.61 | 67.55 | 225 656 | 0 |
| 09.12.2025 | 65.83 | 66.66 | 64.42 | 66.33 | 198 599 | 0 |
| 08.12.2025 | 65.32 | 66.02 | 64.00 | 65.64 | 188 174 | 0 |
| 05.12.2025 | 65.42 | 66.75 | 65.15 | 65.50 | 141 455 | 0 |
| 04.12.2025 | 65.13 | 65.33 | 64.11 | 65.28 | 152 854 | 0 |
| 03.12.2025 | 64.34 | 65.12 | 64.20 | 64.85 | 91 019 | 0 |
| 02.12.2025 | 65.22 | 65.31 | 64.36 | 64.45 | 220 182 | 0 |
| 01.12.2025 | 62.82 | 63.98 | 62.34 | 63.53 | 218 185 | 0 |
| 28.11.2025 | 62.56 | 63.95 | 62.32 | 63.47 | 89 179 | 0 |
| 26.11.2025 | 61.39 | 63.09 | 61.21 | 62.53 | 158 269 | 0 |
| 25.11.2025 | 61.98 | 63.83 | 61.45 | 61.69 | 450 901 | 0 |
| 24.11.2025 | 60.41 | 62.84 | 60.07 | 62.23 | 221 125 | 0 |
| 21.11.2025 | 58.25 | 61.13 | 58.25 | 60.22 | 247 892 | 0 |
| 20.11.2025 | 59.72 | 60.40 | 58.30 | 58.42 | 293 974 | 0 |
| 19.11.2025 | 59.55 | 60.30 | 59.17 | 59.73 | 481 666 | 0 |
| 18.11.2025 | 58.44 | 60.48 | 58.14 | 60.17 | 748 090 | 0 |
| 17.11.2025 | 58.01 | 59.05 | 57.31 | 58.48 | 529 134 | 0 |
| 14.11.2025 | 59.01 | 59.47 | 57.92 | 58.04 | 542 775 | 0 |
| 13.11.2025 | 59.30 | 60.80 | 59.30 | 59.72 | 700 047 | 0 |
| 12.11.2025 | 58.06 | 59.78 | 57.52 | 59.59 | 1 005 117 | 0 |
| 11.11.2025 | 56.29 | 58.84 | 55.90 | 58.12 | 1 220 097 | 0 |
| 10.11.2025 | 55.26 | 55.84 | 54.20 | 54.84 | 1 354 530 | 0 |
| 07.11.2025 | 58.02 | 58.02 | 54.12 | 54.99 | 1 071 414 | 0 |
| 06.11.2025 | 58.99 | 59.78 | 56.91 | 58.03 | 989 360 | 0 |
| 05.11.2025 | 60.91 | 60.91 | 58.34 | 59.28 | 987 921 | 0 |
| 04.11.2025 | 61.05 | 62.33 | 58.90 | 61.13 | 1 364 037 | 0 |
| 03.11.2025 | 58.58 | 61.19 | 58.50 | 60.41 | 2 337 657 | 0 |
| 31.10.2025 | 59.68 | 60.32 | 56.45 | 58.22 | 4 178 074 | 0 |
| 30.10.2025 | 68.43 | 69.13 | 68.01 | 68.18 | 411 580 | 0 |
| 29.10.2025 | 68.49 | 69.09 | 67.80 | 68.17 | 141 854 | 0 |
| 28.10.2025 | 70.67 | 70.67 | 66.48 | 69.25 | 306 436 | 0 |
| 27.10.2025 | 70.74 | 70.98 | 69.86 | 70.64 | 102 406 | 0 |
| 24.10.2025 | 71.46 | 72.08 | 70.31 | 70.33 | 126 933 | 0 |
| 23.10.2025 | 70.63 | 71.38 | 70.13 | 71.06 | 126 074 | 0 |
| 22.10.2025 | 70.24 | 71.99 | 69.83 | 70.69 | 177 515 | 0 |
| 21.10.2025 | 68.77 | 69.82 | 68.04 | 69.77 | 248 950 | 0 |
| 20.10.2025 | 67.17 | 68.47 | 66.70 | 68.42 | 165 197 | 0 |
| 17.10.2025 | 66.18 | 66.84 | 65.44 | 66.59 | 294 180 | 0 |
| 16.10.2025 | 65.88 | 66.68 | 65.00 | 66.32 | 333 850 | 0 |
| 15.10.2025 | 66.61 | 66.61 | 64.90 | 65.43 | 249 556 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
