Stockscreener 앱 받기
30.14
0.68%
-0.16
Docebo Inc 주식 (DCBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $30.21 | $29.55 | $0.665 | 29,269.0 | -0.53% |
| 2025-07-31 | $30.84 | $30.18 | $0.66 | 126,000.0 | -0.43% |
| 2025-07-30 | $30.62 | $30.08 | $0.54 | 47,709.0 | +0.83% |
| 2025-07-29 | $31.25 | $30.16 | $1.09 | 40,971.0 | -2.83% |
| 2025-07-28 | $31.57 | $31.04 | $0.53 | 30,604.0 | -1.18% |
| 2025-07-25 | $31.91 | $31.20 | $0.705 | 55,672.0 | +0.16% |
| 2025-07-24 | $31.50 | $31.09 | $0.415 | 42,600.0 | -0.93% |
| 2025-07-23 | $31.70 | $31.24 | $0.46 | 40,579.0 | -0.61% |
| 2025-07-22 | $31.94 | $30.26 | $1.68 | 54,822.0 | +4.22% |
| 2025-07-21 | $30.68 | $30.01 | $0.67 | 46,045.0 | +1.53% |
| 2025-07-18 | $30.16 | $29.69 | $0.4693 | 37,317.0 | +0.50% |
| 2025-07-17 | $30.03 | $29.49 | $0.5396 | 42,193.0 | +1.39% |
| 2025-07-16 | $29.62 | $28.72 | $0.90 | 36,357.0 | +2.85% |
| 2025-07-15 | $29.36 | $28.61 | $0.7469 | 80,528.0 | -0.69% |
| 2025-07-14 | $29.04 | $28.36 | $0.68 | 33,537.0 | +1.83% |
| 2025-07-11 | $29.08 | $28.35 | $0.73 | 68,365.0 | -2.27% |
| 2025-07-10 | $29.50 | $28.71 | $0.79 | 43,109.0 | -1.42% |
| 2025-07-09 | $29.61 | $29.09 | $0.52 | 45,283.0 | +1.13% |
| 2025-07-08 | $29.23 | $28.91 | $0.32 | 49,257.0 | +0.66% |
| 2025-07-07 | $29.26 | $27.80 | $1.46 | 72,545.0 | -1.56% |
| 2025-07-03 | $29.46 | $28.93 | $0.535 | 27,624.0 | +2.33% |
| 2025-07-02 | $28.80 | $28.55 | $0.25 | 40,134.0 | +0.31% |
Docebo Inc 주식 (DCBO) 연도별 가격 이력
이 심층 분석에서는 Docebo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCBO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Docebo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Docebo Inc 주식 (DCBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $31.94 | $27.80 | $4.14 | 1,136,147.0 | +4.15% |
| 2025-06 | $29.42 | $26.08 | $3.34 | 1,618,295.0 | +5.93% |
| 2025-05 | $33.70 | $25.50 | $8.20 | 3,042,753.0 | -12.58% |
| 2025-04 | $32.37 | $26.00 | $6.37 | 1,694,816.0 | +8.85% |
| 2025-03 | $34.03 | $27.80 | $6.23 | 1,644,564.0 | -10.53% |
| 2025-02 | $43.40 | $27.61 | $15.79 | 1,730,977.0 | -23.50% |
| 2025-01 | $45.82 | $41.50 | $4.32 | 1,258,446.0 | -6.30% |
Docebo Inc 주식 (DCBO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.80 | $44.44 | $6.36 | 1,217,893.0 | -9.71% |
| 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% |
Docebo Inc 주식 (DCBO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.64%
자본화:
|
볼륨(24시간):