17,170$
-1,66%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,25 | 17,49 | 16,77 | 17,13 | -1,83% | 63.568,00 |
| 01.04.2026 | 17,86 | 17,97 | 17,35 | 17,45 | -0,11% | 61.535,00 |
| 31.03.2026 | 16,77 | 17,80 | 16,75 | 17,47 | 4,45% | 117.733,00 |
| 30.03.2026 | 16,51 | 16,93 | 16,48 | 16,73 | 0,51% | 135.807,00 |
| 27.03.2026 | 17,55 | 17,55 | 16,50 | 16,64 | -6,25% | 157.867,00 |
| 26.03.2026 | 17,70 | 18,51 | 17,66 | 17,75 | -1,17% | 78.712,00 |
| 25.03.2026 | 18,79 | 18,86 | 17,79 | 17,96 | -3,00% | 79.702,00 |
| 24.03.2026 | 19,37 | 19,37 | 18,22 | 18,52 | -5,54% | 106.017,00 |
| 23.03.2026 | 19,58 | 19,83 | 19,27 | 19,60 | 1,14% | 138.808,00 |
| 20.03.2026 | 19,24 | 19,67 | 19,15 | 19,38 | -1,37% | 138.464,00 |
| 19.03.2026 | 19,44 | 20,30 | 19,44 | 19,65 | -0,61% | 75.781,00 |
| 18.03.2026 | 20,02 | 20,25 | 19,75 | 19,77 | -0,35% | 114.767,00 |
| 17.03.2026 | 19,73 | 20,27 | 19,73 | 19,84 | -0,10% | 138.785,00 |
| 16.03.2026 | 19,02 | 20,12 | 19,02 | 19,86 | 4,47% | 150.200,00 |
| 13.03.2026 | 19,73 | 19,73 | 18,79 | 19,01 | -3,36% | 142.793,00 |
| 12.03.2026 | 21,84 | 22,02 | 19,58 | 19,67 | -12,62% | 511.733,00 |
| 11.03.2026 | 19,22 | 22,57 | 19,22 | 22,51 | 20,37% | 473.094,00 |
| 10.03.2026 | 18,88 | 18,88 | 18,12 | 18,70 | -1,32% | 150.862,00 |
| 09.03.2026 | 19,36 | 19,50 | 18,59 | 18,95 | -2,52% | 189.690,00 |
| 06.03.2026 | 18,70 | 19,60 | 18,70 | 19,44 | 2,15% | 407.511,00 |
| 05.03.2026 | 18,65 | 19,55 | 18,65 | 19,03 | 2,37% | 341.166,00 |
| 04.03.2026 | 18,20 | 18,70 | 18,19 | 18,59 | 1,47% | 203.589,00 |
| 03.03.2026 | 17,29 | 18,59 | 17,21 | 18,32 | 3,85% | 208.121,00 |
| 02.03.2026 | 17,66 | 18,11 | 17,25 | 17,64 | 1,50% | 268.866,00 |
| 27.02.2026 | 18,48 | 18,78 | 17,29 | 17,38 | -2,96% | 247.777,00 |
| 26.02.2026 | 17,40 | 17,95 | 17,37 | 17,91 | 5,04% | 263.876,00 |
| 25.02.2026 | 16,53 | 17,05 | 16,27 | 17,05 | 3,58% | 174.596,00 |
| 24.02.2026 | 16,50 | 16,81 | 16,34 | 16,46 | -0,12% | 140.708,00 |
| 23.02.2026 | 17,07 | 17,07 | 16,24 | 16,48 | -3,91% | 234.635,00 |
| 20.02.2026 | 17,11 | 17,85 | 17,01 | 17,15 | 0,65% | 411.076,00 |
| 19.02.2026 | 16,51 | 17,10 | 16,08 | 17,04 | 5,19% | 328.570,00 |
| 18.02.2026 | 18,62 | 18,80 | 16,07 | 16,20 | -13,83% | 897.478,00 |
| 17.02.2026 | 18,91 | 18,95 | 18,28 | 18,80 | -0,79% | 277.589,00 |
| 13.02.2026 | 18,81 | 19,15 | 18,64 | 18,95 | 1,39% | 277.967,00 |
| 12.02.2026 | 18,86 | 19,07 | 18,50 | 18,69 | -0,85% | 395.713,00 |
| 11.02.2026 | 19,59 | 19,59 | 18,56 | 18,85 | -3,58% | 343.321,00 |
| 10.02.2026 | 19,55 | 19,99 | 19,51 | 19,55 | 0,62% | 161.103,00 |
| 09.02.2026 | 19,16 | 19,53 | 18,94 | 19,43 | 1,83% | 327.342,00 |
| 06.02.2026 | 19,21 | 19,31 | 19,00 | 19,08 | 0,32% | 164.529,00 |
| 05.02.2026 | 19,34 | 19,38 | 18,82 | 19,02 | -2,41% | 202.730,00 |
| 04.02.2026 | 19,26 | 19,69 | 18,68 | 19,49 | 2,36% | 525.821,00 |
| 03.02.2026 | 19,62 | 19,64 | 18,68 | 19,04 | -3,05% | 256.035,00 |
| 02.02.2026 | 19,74 | 19,91 | 19,46 | 19,64 | -0,10% | 203.197,00 |
| 30.01.2026 | 19,63 | 20,00 | 19,33 | 19,66 | 0,15% | 295.357,00 |
| 29.01.2026 | 20,04 | 20,31 | 19,41 | 19,63 | 5,99% | 609.580,00 |
| 28.01.2026 | 18,82 | 19,18 | 18,36 | 18,52 | -1,02% | 104.969,00 |
| 27.01.2026 | 19,00 | 19,01 | 18,38 | 18,71 | -0,43% | 101.826,00 |
| 26.01.2026 | 18,56 | 19,01 | 18,40 | 18,79 | 1,02% | 268.263,00 |
| 23.01.2026 | 18,32 | 19,08 | 18,11 | 18,60 | 1,14% | 79.069,00 |
| 22.01.2026 | 18,35 | 18,86 | 18,31 | 18,39 | 0,66% | 60.326,00 |
| 21.01.2026 | 19,12 | 19,13 | 18,15 | 18,27 | -3,89% | 90.586,00 |
| 20.01.2026 | 19,20 | 19,64 | 18,92 | 19,01 | -3,45% | 150.740,00 |
| 16.01.2026 | 20,28 | 20,28 | 19,51 | 19,69 | -0,96% | 98.139,00 |
| 15.01.2026 | 20,39 | 20,39 | 19,85 | 19,88 | -1,58% | 41.747,00 |
| 14.01.2026 | 20,63 | 21,10 | 20,16 | 20,20 | -3,35% | 77.729,00 |
| 13.01.2026 | 21,70 | 21,70 | 20,63 | 20,90 | -3,15% | 91.216,00 |
| 12.01.2026 | 21,73 | 22,09 | 21,46 | 21,58 | -1,37% | 69.826,00 |
| 09.01.2026 | 22,36 | 22,36 | 21,74 | 21,88 | -0,59% | 45.683,00 |
| 08.01.2026 | 22,21 | 22,33 | 21,97 | 22,01 | -1,43% | 44.910,00 |
| 07.01.2026 | 22,10 | 22,47 | 21,97 | 22,33 | 0,77% | 40.302,00 |
| 06.01.2026 | 22,84 | 22,87 | 21,99 | 22,16 | -3,15% | 59.485,00 |
| 05.01.2026 | 22,45 | 23,45 | 22,32 | 22,88 | 1,98% | 116.405,00 |
| 02.01.2026 | 22,27 | 22,51 | 21,85 | 22,44 | 1,06% | 107.703,00 |
| 31.12.2025 | 22,39 | 22,39 | 22,10 | 22,20 | -0,67% | 53.783,00 |
| 30.12.2025 | 22,07 | 22,65 | 22,07 | 22,35 | 0,99% | 66.256,00 |
| 29.12.2025 | 22,05 | 22,16 | 21,97 | 22,13 | -0,32% | 91.314,00 |
| 26.12.2025 | 21,91 | 22,32 | 21,85 | 22,20 | 0,86% | 31.423,00 |
| 24.12.2025 | 22,30 | 22,30 | 22,00 | 22,01 | -0,63% | 29.523,00 |
| 23.12.2025 | 22,11 | 22,30 | 22,08 | 22,15 | 0,14% | 54.273,00 |
| 22.12.2025 | 21,83 | 22,43 | 21,80 | 22,12 | 1,24% | 125.552,00 |
| 19.12.2025 | 22,05 | 22,20 | 21,75 | 21,85 | -0,59% | 58.240,00 |
| 18.12.2025 | 22,00 | 22,10 | 21,72 | 21,98 | 1,01% | 169.098,00 |
| 17.12.2025 | 22,66 | 22,87 | 21,73 | 21,76 | -2,81% | 81.422,00 |
| 16.12.2025 | 21,77 | 22,50 | 21,77 | 22,39 | 2,10% | 58.863,00 |
| 15.12.2025 | 22,01 | 22,01 | 21,73 | 21,93 | -0,36% | 75.383,00 |
| 12.12.2025 | 22,01 | 22,13 | 21,81 | 22,01 | 0,00% | 42.172,00 |
| 11.12.2025 | 22,07 | 22,31 | 21,86 | 22,01 | -0,99% | 67.258,00 |
| 10.12.2025 | 21,93 | 22,61 | 21,52 | 22,23 | 2,96% | 69.597,00 |
| 09.12.2025 | 21,38 | 21,86 | 21,38 | 21,59 | 0,23% | 78.722,00 |
| 08.12.2025 | 21,68 | 21,93 | 21,50 | 21,54 | -0,65% | 79.943,00 |
| 05.12.2025 | 21,88 | 21,88 | 21,58 | 21,68 | -0,46% | 46.747,00 |
| 04.12.2025 | 21,60 | 21,88 | 21,53 | 21,78 | 0,83% | 92.740,00 |
| 03.12.2025 | 21,27 | 21,65 | 21,08 | 21,60 | 1,31% | 130.925,00 |
| 02.12.2025 | 20,80 | 21,48 | 20,64 | 21,32 | 3,34% | 124.350,00 |
| 01.12.2025 | 20,75 | 21,21 | 20,57 | 20,63 | -1,67% | 85.257,00 |
| 28.11.2025 | 20,81 | 21,24 | 20,81 | 20,98 | 0,58% | 41.550,00 |
| 26.11.2025 | 21,16 | 21,20 | 20,47 | 20,86 | -1,88% | 69.215,00 |
| 25.11.2025 | 21,01 | 21,37 | 20,93 | 21,26 | 0,90% | 119.041,00 |
| 24.11.2025 | 21,13 | 21,27 | 21,00 | 21,07 | -0,28% | 130.733,00 |
| 21.11.2025 | 20,54 | 21,26 | 20,26 | 21,13 | 3,17% | 122.896,00 |
| 20.11.2025 | 21,03 | 21,29 | 20,47 | 20,48 | -1,16% | 127.633,00 |
| 19.11.2025 | 20,60 | 20,92 | 20,20 | 20,72 | 0,48% | 96.979,00 |
| 18.11.2025 | 21,03 | 21,66 | 20,59 | 20,62 | -2,83% | 65.950,00 |
| 17.11.2025 | 26,48 | 26,48 | 21,20 | 21,22 | -4,33% | 91.850,00 |
| 14.11.2025 | 22,49 | 22,51 | 22,07 | 22,18 | -2,29% | 78.146,00 |
| 13.11.2025 | 23,51 | 23,51 | 22,65 | 22,70 | -3,61% | 92.199,00 |
| 12.11.2025 | 23,55 | 23,85 | 23,33 | 23,55 | -0,08% | 99.364,00 |
| 11.11.2025 | 23,60 | 23,60 | 23,26 | 23,57 | -0,17% | 59.323,00 |
| 10.11.2025 | 24,08 | 24,09 | 23,37 | 23,61 | 0,55% | 112.167,00 |
| 07.11.2025 | 24,52 | 25,41 | 22,79 | 23,48 | -3,61% | 237.556,00 |