ストックスクリーナーアプリを入手
46.19
0.13%
0.06
アフターアワーズ：
46.07
-0.12
-0.26%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $47.12 | $45.36 | $1.76 | 90,787.0 | +0.13% |
| 2024-12-19 | $48.30 | $46.06 | $2.24 | 96,449.0 | -1.83% |
| 2024-12-18 | $49.73 | $46.89 | $2.84 | 96,659.0 | -5.20% |
| 2024-12-17 | $50.01 | $48.40 | $1.61 | 48,389.0 | +0.10% |
| 2024-12-16 | $50.51 | $49.28 | $1.23 | 101,575.0 | -1.45% |
| 2024-12-13 | $50.56 | $49.70 | $0.86 | 46,204.0 | +0.56% |
| 2024-12-12 | $50.20 | $49.14 | $1.06 | 34,627.0 | +0.44% |
| 2024-12-11 | $50.80 | $49.47 | $1.33 | 41,956.0 | -0.30% |
| 2024-12-10 | $50.76 | $48.46 | $2.30 | 64,250.0 | +2.44% |
| 2024-12-09 | $49.24 | $47.46 | $1.78 | 48,758.0 | -1.02% |
| 2024-12-06 | $50.16 | $49.12 | $1.04 | 36,075.0 | -0.79% |
| 2024-12-05 | $50.30 | $49.59 | $0.71 | 56,546.0 | -0.84% |
| 2024-12-04 | $50.53 | $49.77 | $0.7555 | 133,864.0 | +0.99% |
| 2024-12-03 | $49.86 | $48.29 | $1.57 | 56,269.0 | +1.48% |
| 2024-12-02 | $49.88 | $48.62 | $1.27 | 42,562.0 | -2.13% |
| 2024-11-29 | $50.20 | $49.67 | $0.53 | 34,007.0 | +1.03% |
| 2024-11-27 | $49.71 | $48.24 | $1.47 | 53,993.0 | +1.02% |
| 2024-11-26 | $50.20 | $48.86 | $1.34 | 52,941.0 | -1.49% |
| 2024-11-25 | $49.88 | $48.85 | $1.03 | 66,085.0 | +1.16% |
| 2024-11-22 | $49.28 | $48.27 | $1.01 | 52,868.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $50.80 | $45.36 | $5.44 | 1,085,757.0 | -7.38% |
| 2024-11 | $53.86 | $45.82 | $8.04 | 1,839,796.0 | +9.22% |
| 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% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):