ストックスクリーナーアプリを入手
48.12
0.05%
0.07
Docebo Inc (DCBO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $48.48 | $47.87 | $0.615 | 152,932.0 | -0.06% |
| 2024-11-20 | $48.06 | $47.09 | $0.97 | 65,615.0 | +1.03% |
| 2024-11-19 | $47.84 | $46.57 | $1.27 | 46,896.0 | +1.23% |
| 2024-11-18 | $47.44 | $46.52 | $0.92 | 58,842.0 | +0.32% |
| 2024-11-15 | $47.58 | $46.50 | $1.08 | 83,260.0 | -1.33% |
| 2024-11-14 | $50.46 | $47.29 | $3.17 | 107,018.0 | -4.78% |
| 2024-11-13 | $51.19 | $49.51 | $1.68 | 307,986.0 | -0.40% |
| 2024-11-12 | $50.89 | $49.55 | $1.34 | 100,620.0 | -0.20% |
| 2024-11-11 | $51.57 | $49.86 | $1.71 | 154,023.0 | -2.55% |
| 2024-11-08 | $53.86 | $50.41 | $3.45 | 83,598.0 | +0.53% |
| 2024-11-07 | $51.69 | $50.42 | $1.27 | 73,937.0 | +1.37% |
| 2024-11-06 | $50.80 | $49.80 | $1.00 | 50,959.0 | +2.02% |
| 2024-11-05 | $49.92 | $48.26 | $1.66 | 63,851.0 | +3.02% |
| 2024-11-04 | $48.80 | $47.49 | $1.30 | 51,126.0 | -0.72% |
| 2024-11-01 | $48.58 | $45.82 | $2.76 | 64,103.0 | +5.98% |
| 2024-10-31 | $45.90 | $44.94 | $0.9599 | 57,483.0 | -1.23% |
| 2024-10-30 | $46.55 | $45.70 | $0.85 | 44,397.0 | -0.24% |
| 2024-10-29 | $46.68 | $45.87 | $0.81 | 32,222.0 | +0.26% |
| 2024-10-28 | $46.70 | $46.12 | $0.58 | 24,764.0 | +0.35% |
| 2024-10-25 | $46.39 | $45.75 | $0.6396 | 18,786.0 | +0.00% |
| 2024-10-24 | $46.24 | $45.41 | $0.83 | 23,469.0 | +2.45% |
| 2024-10-23 | $46.35 | $44.26 | $2.09 | 45,745.0 | -2.85% |
| 2024-10-22 | $46.66 | $45.98 | $0.68 | 66,943.0 | -0.02% |
Docebo Inc (DCBO) 株の年ごとの株価履歴
この詳細な分析では、Docebo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDCBO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Docebo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のDocebo Inc (DCBO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $53.86 | $45.82 | $8.04 | 1,464,766.0 | +5.17% |
| 2024-10 | $46.70 | $41.10 | $5.60 | 756,844.0 | +3.30% |
| 2024-09 | $47.21 | $39.99 | $7.22 | 1,137,889.0 | +2.46% |
| 2024-08 | $45.72 | $34.20 | $11.52 | 2,198,664.0 | +8.47% |
| 2024-07 | $40.06 | $36.98 | $3.08 | 1,156,388.0 | +2.95% |
| 2024-06 | $38.92 | $34.54 | $4.38 | 2,051,140.0 | +12.33% |
| 2024-05 | $47.50 | $33.81 | $13.69 | 3,999,518.0 | -23.20% |
| 2024-04 | $49.30 | $43.05 | $6.25 | 1,445,200.0 | -8.57% |
| 2024-03 | $56.41 | $48.87 | $7.54 | 2,441,014.0 | -10.13% |
| 2024-02 | $55.00 | $41.25 | $13.75 | 2,101,402.0 | +24.00% |
| 2024-01 | $47.79 | $42.99 | $4.80 | 1,535,595.0 | -9.16% |
2023年のDocebo Inc (DCBO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $52.88 | $43.90 | $8.98 | 2,132,316.0 | +8.43% |
| 2023-11 | $52.66 | $38.04 | $14.62 | 1,688,832.0 | +13.59% |
| 2023-10 | $41.63 | $37.00 | $4.63 | 464,360.0 | -3.06% |
| 2023-09 | $44.10 | $37.24 | $6.86 | 617,914.0 | -7.55% |
| 2023-08 | $46.52 | $34.94 | $11.58 | 1,409,219.0 | +14.11% |
| 2023-07 | $39.67 | $37.13 | $2.54 | 566,535.0 | -2.59% |
| 2023-06 | $39.65 | $33.85 | $5.80 | 816,098.0 | +15.56% |
| 2023-05 | $38.95 | $29.40 | $9.55 | 1,223,027.0 | -11.79% |
| 2023-04 | $41.48 | $35.77 | $5.71 | 440,945.0 | -5.06% |
| 2023-03 | $40.74 | $34.52 | $6.22 | 813,907.0 | +16.37% |
| 2023-02 | $40.68 | $34.26 | $6.42 | 1,029,229.0 | -8.09% |
| 2023-01 | $38.44 | $31.08 | $7.36 | 718,346.0 | +14.94% |
2022年のDocebo Inc (DCBO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $35.15 | $29.85 | $5.30 | 1,010,085.0 | +3.89% |
| 2022-11 | $32.59 | $23.40 | $9.19 | 1,534,556.0 | +9.32% |
| 2022-10 | $30.28 | $24.85 | $5.43 | 871,732.0 | +8.03% |
| 2022-09 | $32.12 | $25.48 | $6.64 | 1,291,095.0 | -10.12% |
| 2022-08 | $40.55 | $28.79 | $11.77 | 1,789,390.0 | -4.60% |
| 2022-07 | $31.75 | $26.14 | $5.61 | 858,928.0 | +9.87% |
| 2022-06 | $35.06 | $25.09 | $9.97 | 1,530,054.0 | -16.75% |
| 2022-05 | $47.24 | $28.72 | $18.52 | 1,783,222.0 | -19.68% |
| 2022-04 | $52.55 | $42.82 | $9.73 | 903,099.0 | -17.25% |
| 2022-03 | $53.36 | $38.31 | $15.05 | 1,834,822.0 | -1.52% |
| 2022-02 | $57.99 | $45.35 | $12.64 | 1,535,853.0 | -7.18% |
| 2022-01 | $68.03 | $48.34 | $19.70 | 2,843,174.0 | -15.84% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):