39,285$
-2,45%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,05 | 41,05 | 39,25 | 39,31 | -2,38% | 73.895,00 |
| 20.02.2025 | 41,28 | 41,28 | 40,16 | 40,27 | -2,78% | 36.027,00 |
| 19.02.2025 | 42,53 | 42,53 | 40,87 | 41,42 | -1,23% | 45.070,00 |
| 18.02.2025 | 42,30 | 42,30 | 41,46 | 41,94 | -0,77% | 64.965,00 |
| 14.02.2025 | 42,48 | 43,40 | 42,14 | 42,26 | -0,52% | 53.712,00 |
| 13.02.2025 | 41,86 | 42,54 | 41,78 | 42,48 | 2,34% | 28.992,00 |
| 12.02.2025 | 41,83 | 42,22 | 41,51 | 41,51 | -2,17% | 32.435,00 |
| 11.02.2025 | 42,62 | 43,06 | 41,98 | 42,43 | -0,61% | 66.384,00 |
| 10.02.2025 | 41,97 | 42,83 | 41,97 | 42,69 | 1,89% | 35.637,00 |
| 07.02.2025 | 42,25 | 42,67 | 41,68 | 41,90 | -0,73% | 46.607,00 |
| 06.02.2025 | 42,51 | 43,26 | 42,18 | 42,21 | -0,31% | 29.946,00 |
| 05.02.2025 | 41,39 | 42,43 | 41,39 | 42,34 | 1,44% | 38.058,00 |
| 04.02.2025 | 41,31 | 42,06 | 41,12 | 41,74 | 1,41% | 33.855,00 |
| 03.02.2025 | 41,00 | 41,53 | 40,13 | 41,16 | -1,88% | 62.129,00 |
| 31.01.2025 | 42,94 | 43,15 | 41,85 | 41,95 | -2,08% | 54.438,00 |
| 30.01.2025 | 43,30 | 43,84 | 42,65 | 42,84 | -0,95% | 41.701,00 |
| 29.01.2025 | 42,94 | 43,31 | 41,83 | 43,25 | 0,53% | 93.861,00 |
| 28.01.2025 | 42,74 | 43,74 | 42,54 | 43,02 | 0,73% | 139.427,00 |
| 27.01.2025 | 42,40 | 43,62 | 42,00 | 42,71 | -1,16% | 59.384,00 |
| 24.01.2025 | 42,70 | 43,94 | 42,70 | 43,21 | 1,15% | 60.833,00 |
| 23.01.2025 | 43,04 | 43,16 | 42,27 | 42,72 | -0,79% | 61.226,00 |
| 22.01.2025 | 42,49 | 43,06 | 42,25 | 43,06 | 1,39% | 79.238,00 |
| 21.01.2025 | 42,14 | 42,75 | 42,04 | 42,47 | 0,78% | 57.206,00 |
| 17.01.2025 | 43,30 | 43,68 | 42,04 | 42,14 | -1,70% | 60.728,00 |
| 16.01.2025 | 42,82 | 43,04 | 42,49 | 42,87 | 0,45% | 32.832,00 |
| 15.01.2025 | 42,96 | 43,19 | 42,48 | 42,68 | 1,11% | 36.579,00 |
| 14.01.2025 | 42,06 | 42,86 | 41,80 | 42,21 | 0,81% | 45.657,00 |
| 13.01.2025 | 41,75 | 42,00 | 41,50 | 41,87 | -0,83% | 42.362,00 |
| 10.01.2025 | 42,83 | 42,83 | 41,72 | 42,22 | -2,47% | 55.812,00 |
| 08.01.2025 | 43,34 | 43,62 | 42,93 | 43,29 | 0,02% | 48.562,00 |
| 07.01.2025 | 44,60 | 44,60 | 43,26 | 43,28 | -2,68% | 61.810,00 |
| 06.01.2025 | 44,35 | 45,33 | 44,12 | 44,47 | 0,88% | 78.781,00 |
| 03.01.2025 | 45,08 | 45,13 | 42,04 | 44,08 | -2,67% | 70.045,00 |
| 02.01.2025 | 45,12 | 45,82 | 45,10 | 45,29 | 1,16% | 51.491,00 |
| 31.12.2024 | 45,23 | 45,36 | 44,70 | 44,77 | -0,58% | 62.449,00 |
| 30.12.2024 | 45,06 | 45,38 | 44,44 | 45,03 | -1,36% | 51.212,00 |
| 27.12.2024 | 46,40 | 46,40 | 44,82 | 45,65 | -2,14% | 50.368,00 |
| 26.12.2024 | 46,07 | 46,70 | 46,05 | 46,65 | 0,47% | 29.811,00 |
| 24.12.2024 | 45,82 | 46,55 | 45,04 | 46,43 | 1,04% | 39.567,00 |
| 23.12.2024 | 46,16 | 46,61 | 45,81 | 45,95 | -0,52% | 44.728,00 |
| 20.12.2024 | 45,36 | 47,12 | 45,36 | 46,19 | 0,13% | 91.216,00 |
| 19.12.2024 | 47,24 | 48,30 | 46,06 | 46,13 | -1,87% | 95.152,00 |
| 18.12.2024 | 49,55 | 49,73 | 46,89 | 47,01 | -5,16% | 92.104,00 |
| 17.12.2024 | 49,20 | 50,01 | 48,40 | 49,57 | 0,10% | 48.612,00 |
| 16.12.2024 | 50,25 | 50,51 | 49,28 | 49,52 | -1,45% | 100.103,00 |
| 13.12.2024 | 50,02 | 50,56 | 49,70 | 50,25 | 0,56% | 87.004,00 |
| 12.12.2024 | 49,45 | 50,20 | 49,14 | 49,97 | 0,44% | 31.680,00 |
| 11.12.2024 | 50,07 | 50,80 | 49,47 | 49,75 | -0,30% | 40.038,00 |
| 10.12.2024 | 48,49 | 50,76 | 48,46 | 49,90 | 2,44% | 61.672,00 |
| 09.12.2024 | 49,24 | 49,24 | 47,46 | 48,71 | -1,02% | 43.100,00 |
| 06.12.2024 | 49,69 | 50,16 | 49,12 | 49,21 | -0,79% | 36.258,00 |
| 05.12.2024 | 50,22 | 50,30 | 49,59 | 49,60 | -0,84% | 56.384,00 |
| 04.12.2024 | 49,99 | 50,53 | 49,77 | 50,02 | 0,99% | 128.595,00 |
| 03.12.2024 | 48,48 | 49,86 | 48,29 | 49,53 | 1,48% | 55.306,00 |
| 02.12.2024 | 49,88 | 49,88 | 48,62 | 48,81 | -2,13% | 42.754,00 |
| 29.11.2024 | 49,73 | 50,21 | 49,68 | 49,87 | 1,03% | 34.007,00 |
| 27.11.2024 | 48,61 | 49,71 | 48,24 | 49,36 | 1,02% | 53.995,00 |
| 26.11.2024 | 49,60 | 50,20 | 48,86 | 48,86 | -1,49% | 50.880,00 |
| 25.11.2024 | 49,28 | 49,88 | 48,85 | 49,60 | 1,16% | 61.334,00 |
| 22.11.2024 | 48,60 | 49,28 | 48,27 | 49,03 | 1,05% | 53.040,00 |
| 21.11.2024 | 48,14 | 48,52 | 47,91 | 48,52 | 0,98% | 194.157,00 |
| 20.11.2024 | 47,54 | 48,06 | 47,09 | 48,05 | 1,03% | 63.927,00 |
| 19.11.2024 | 46,67 | 47,84 | 46,57 | 47,56 | 1,23% | 45.699,00 |
| 18.11.2024 | 46,91 | 47,44 | 46,52 | 46,98 | 0,32% | 58.816,00 |
| 15.11.2024 | 47,41 | 47,58 | 46,50 | 46,83 | -1,33% | 83.260,00 |
| 14.11.2024 | 49,84 | 50,46 | 47,29 | 47,46 | -4,87% | 106.707,00 |
| 13.11.2024 | 49,85 | 51,19 | 49,51 | 49,89 | -0,12% | 304.822,00 |
| 12.11.2024 | 49,69 | 50,89 | 49,55 | 49,95 | -0,38% | 99.042,00 |
| 11.11.2024 | 51,50 | 51,57 | 49,86 | 50,14 | -2,55% | 150.649,00 |
| 08.11.2024 | 51,70 | 53,86 | 50,41 | 51,45 | 0,53% | 83.814,00 |
| 07.11.2024 | 50,48 | 51,69 | 50,42 | 51,18 | 1,37% | 70.878,00 |
| 06.11.2024 | 50,34 | 50,80 | 49,80 | 50,49 | 2,02% | 49.856,00 |
| 05.11.2024 | 48,26 | 49,92 | 48,26 | 49,49 | 3,17% | 62.098,00 |
| 04.11.2024 | 47,90 | 48,80 | 47,50 | 47,97 | -0,87% | 48.555,00 |
| 01.11.2024 | 45,82 | 48,58 | 45,82 | 48,39 | 6,07% | 65.620,00 |
| 31.10.2024 | 45,90 | 45,90 | 44,94 | 45,62 | -1,32% | 56.076,00 |
| 30.10.2024 | 46,19 | 46,55 | 45,70 | 46,23 | -0,09% | 40.648,00 |
| 29.10.2024 | 46,07 | 46,68 | 45,87 | 46,27 | 0,11% | 31.032,00 |
| 28.10.2024 | 46,30 | 46,70 | 46,12 | 46,22 | 0,35% | 23.740,00 |
| 25.10.2024 | 46,14 | 46,39 | 45,75 | 46,06 | 0,00% | 18.786,00 |
| 24.10.2024 | 45,41 | 46,24 | 45,41 | 46,06 | 2,45% | 22.809,00 |
| 23.10.2024 | 45,87 | 46,35 | 44,26 | 44,96 | -2,85% | 45.125,00 |
| 22.10.2024 | 46,04 | 46,66 | 45,98 | 46,28 | -0,02% | 65.549,00 |
| 21.10.2024 | 46,24 | 46,41 | 45,70 | 46,29 | 0,30% | 22.516,00 |
| 18.10.2024 | 46,15 | 46,49 | 45,88 | 46,15 | 0,33% | 39.999,00 |
| 17.10.2024 | 45,91 | 46,25 | 45,57 | 46,00 | 1,12% | 26.511,00 |
| 16.10.2024 | 44,67 | 45,86 | 44,67 | 45,49 | 1,38% | 32.241,00 |
| 15.10.2024 | 44,64 | 45,19 | 44,40 | 44,87 | 0,25% | 32.800,00 |
| 14.10.2024 | 44,51 | 44,85 | 43,90 | 44,76 | 0,56% | 25.087,00 |
| 11.10.2024 | 43,36 | 44,68 | 43,36 | 44,51 | 2,23% | 29.299,00 |
| 10.10.2024 | 43,54 | 43,67 | 42,93 | 43,54 | -0,48% | 26.150,00 |
| 09.10.2024 | 43,44 | 43,87 | 43,18 | 43,75 | 0,62% | 18.329,00 |
| 08.10.2024 | 42,75 | 43,99 | 42,75 | 43,48 | 1,57% | 23.462,00 |
| 07.10.2024 | 43,03 | 43,28 | 42,57 | 42,81 | -1,28% | 18.775,00 |
| 04.10.2024 | 42,78 | 43,77 | 42,62 | 43,36 | 2,34% | 24.351,00 |
| 03.10.2024 | 42,19 | 42,62 | 41,10 | 42,37 | -0,42% | 31.979,00 |
| 02.10.2024 | 43,49 | 43,88 | 42,43 | 42,55 | -2,50% | 41.020,00 |
| 01.10.2024 | 44,12 | 44,18 | 43,36 | 43,64 | -1,20% | 41.918,00 |
| 30.09.2024 | 44,05 | 44,30 | 42,93 | 44,17 | -0,43% | 48.698,00 |
| 27.09.2024 | 45,46 | 45,46 | 43,99 | 44,36 | -1,44% | 24.869,00 |