28,190$
-11,99%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,88 | 29,88 | 26,26 | 26,51 | -17,23% | 254.304,00 |
| 08.05.2025 | 33,23 | 33,70 | 31,70 | 32,03 | -2,17% | 321.376,00 |
| 07.05.2025 | 31,65 | 32,74 | 31,65 | 32,74 | 3,97% | 65.617,00 |
| 06.05.2025 | 31,33 | 31,77 | 31,33 | 31,49 | -0,66% | 49.551,00 |
| 05.05.2025 | 31,36 | 31,94 | 31,25 | 31,70 | 0,13% | 54.423,00 |
| 02.05.2025 | 31,87 | 32,11 | 31,66 | 31,66 | 0,51% | 35.817,00 |
| 01.05.2025 | 31,61 | 31,97 | 31,33 | 31,50 | 0,80% | 89.391,00 |
| 30.04.2025 | 31,20 | 31,54 | 30,96 | 31,25 | -0,89% | 37.032,00 |
| 29.04.2025 | 31,56 | 31,84 | 31,41 | 31,53 | -0,03% | 55.614,00 |
| 28.04.2025 | 31,87 | 32,20 | 31,11 | 31,54 | -1,04% | 27.348,00 |
| 25.04.2025 | 31,70 | 32,37 | 31,70 | 31,87 | -0,38% | 44.518,00 |
| 24.04.2025 | 30,33 | 32,04 | 30,33 | 31,99 | 5,93% | 56.348,00 |
| 23.04.2025 | 30,77 | 30,95 | 30,18 | 30,20 | 2,48% | 97.204,00 |
| 22.04.2025 | 28,70 | 29,80 | 28,70 | 29,47 | 2,93% | 91.041,00 |
| 21.04.2025 | 28,72 | 29,18 | 28,20 | 28,63 | -1,88% | 39.351,00 |
| 17.04.2025 | 29,28 | 29,88 | 29,07 | 29,18 | 0,07% | 59.152,00 |
| 16.04.2025 | 29,14 | 29,74 | 28,84 | 29,16 | -0,82% | 41.718,00 |
| 15.04.2025 | 29,54 | 30,17 | 29,38 | 29,40 | -0,74% | 46.541,00 |
| 14.04.2025 | 30,02 | 30,30 | 29,53 | 29,62 | -0,54% | 60.578,00 |
| 11.04.2025 | 29,24 | 30,15 | 28,86 | 29,78 | 1,22% | 91.688,00 |
| 10.04.2025 | 29,40 | 30,00 | 28,57 | 29,42 | -3,32% | 97.350,00 |
| 09.04.2025 | 26,52 | 30,67 | 26,52 | 30,43 | 12,58% | 120.556,00 |
| 08.04.2025 | 28,41 | 29,67 | 26,69 | 27,03 | -0,55% | 158.132,00 |
| 07.04.2025 | 26,04 | 28,34 | 26,00 | 27,18 | -1,95% | 152.252,00 |
| 04.04.2025 | 27,72 | 28,33 | 26,88 | 27,72 | -4,36% | 153.389,00 |
| 03.04.2025 | 29,19 | 29,90 | 28,85 | 28,99 | -5,56% | 78.944,00 |
| 02.04.2025 | 29,20 | 30,79 | 29,20 | 30,69 | 3,75% | 63.644,00 |
| 01.04.2025 | 28,62 | 29,71 | 28,62 | 29,58 | 2,90% | 77.176,00 |
| 31.03.2025 | 28,91 | 29,30 | 27,80 | 28,75 | -1,86% | 143.433,00 |
| 28.03.2025 | 30,99 | 31,03 | 29,25 | 29,29 | -5,33% | 55.959,00 |
| 27.03.2025 | 30,20 | 31,05 | 30,18 | 30,94 | 1,74% | 116.593,00 |
| 26.03.2025 | 31,95 | 32,29 | 30,35 | 30,41 | -2,66% | 45.750,00 |
| 25.03.2025 | 30,92 | 31,59 | 30,85 | 31,24 | 1,03% | 52.362,00 |
| 24.03.2025 | 30,33 | 31,19 | 30,33 | 30,92 | 2,96% | 47.300,00 |
| 21.03.2025 | 30,03 | 30,35 | 29,65 | 30,03 | -0,99% | 62.547,00 |
| 20.03.2025 | 29,87 | 30,81 | 29,14 | 30,33 | 0,76% | 59.307,00 |
| 19.03.2025 | 29,81 | 30,36 | 29,81 | 30,10 | 1,31% | 38.121,00 |
| 18.03.2025 | 29,46 | 29,79 | 29,09 | 29,71 | 0,25% | 41.869,00 |
| 17.03.2025 | 29,34 | 30,18 | 29,33 | 29,64 | 0,63% | 47.657,00 |
| 14.03.2025 | 29,32 | 30,10 | 29,32 | 29,45 | 1,87% | 45.863,00 |
| 13.03.2025 | 29,51 | 29,51 | 28,84 | 28,91 | -2,36% | 69.071,00 |
| 12.03.2025 | 30,20 | 30,52 | 29,44 | 29,61 | -0,47% | 74.589,00 |
| 11.03.2025 | 29,55 | 30,44 | 29,55 | 29,75 | 0,29% | 88.222,00 |
| 10.03.2025 | 30,47 | 30,47 | 29,08 | 29,67 | -4,43% | 141.387,00 |
| 07.03.2025 | 31,78 | 31,95 | 30,57 | 31,04 | -2,36% | 99.676,00 |
| 06.03.2025 | 32,71 | 32,76 | 31,62 | 31,79 | -4,13% | 88.343,00 |
| 05.03.2025 | 31,09 | 33,49 | 31,09 | 33,16 | 6,66% | 105.375,00 |
| 04.03.2025 | 32,66 | 32,66 | 30,84 | 31,09 | -5,84% | 345.736,00 |
| 03.03.2025 | 32,51 | 34,03 | 32,30 | 33,02 | 2,90% | 112.313,00 |
| 28.02.2025 | 35,54 | 35,54 | 27,61 | 32,09 | -13,98% | 610.609,00 |
| 27.02.2025 | 38,03 | 38,76 | 37,29 | 37,31 | -1,83% | 101.765,00 |
| 26.02.2025 | 38,30 | 38,99 | 37,79 | 38,00 | -1,04% | 134.961,00 |
| 25.02.2025 | 38,65 | 38,96 | 37,86 | 38,40 | -0,65% | 104.479,00 |
| 24.02.2025 | 39,32 | 39,53 | 38,07 | 38,65 | -1,68% | 100.766,00 |
| 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 |