46,990$
-5,20%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 49,55 | 49,73 | 46,89 | 46,99 | -5,20% | 109.184,00 |
| 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 |
| 26.09.2024 | 45,18 | 45,34 | 44,68 | 45,01 | 0,67% | 16.885,00 |
| 25.09.2024 | 45,13 | 45,25 | 44,58 | 44,71 | -1,06% | 20.658,00 |
| 24.09.2024 | 45,48 | 45,48 | 44,89 | 45,19 | -0,68% | 27.927,00 |
| 23.09.2024 | 46,69 | 47,21 | 45,22 | 45,50 | -2,30% | 63.566,00 |
| 20.09.2024 | 45,12 | 46,75 | 45,12 | 46,57 | 2,96% | 58.730,00 |
| 19.09.2024 | 44,28 | 45,23 | 44,15 | 45,23 | 4,02% | 46.392,00 |
| 18.09.2024 | 43,00 | 44,23 | 42,82 | 43,48 | 1,00% | 45.276,00 |
| 17.09.2024 | 42,67 | 43,30 | 42,47 | 43,05 | 0,35% | 67.849,00 |
| 16.09.2024 | 42,56 | 43,34 | 42,40 | 42,90 | 1,01% | 77.897,00 |
| 13.09.2024 | 41,98 | 42,72 | 41,98 | 42,47 | 0,54% | 60.533,00 |
| 12.09.2024 | 41,66 | 42,76 | 40,91 | 42,24 | 2,30% | 88.369,00 |
| 11.09.2024 | 41,51 | 41,95 | 40,94 | 41,29 | -0,86% | 46.169,00 |
| 10.09.2024 | 40,45 | 41,67 | 40,27 | 41,65 | 2,36% | 58.010,00 |
| 09.09.2024 | 40,23 | 41,04 | 40,23 | 40,69 | 1,42% | 77.395,00 |
| 06.09.2024 | 42,84 | 42,84 | 39,99 | 40,12 | -6,24% | 88.428,00 |
| 05.09.2024 | 42,58 | 43,01 | 42,37 | 42,79 | 0,47% | 38.829,00 |
| 04.09.2024 | 42,46 | 43,50 | 42,28 | 42,59 | -0,19% | 51.886,00 |
| 03.09.2024 | 42,81 | 43,25 | 42,39 | 42,67 | -1,09% | 85.532,00 |
| 30.08.2024 | 43,39 | 43,65 | 42,82 | 43,14 | -0,05% | 36.559,00 |
| 29.08.2024 | 42,58 | 43,68 | 42,58 | 43,16 | 0,37% | 48.921,00 |
| 28.08.2024 | 45,68 | 45,68 | 42,99 | 43,00 | -5,81% | 78.475,00 |
| 27.08.2024 | 44,66 | 45,72 | 44,44 | 45,65 | 1,78% | 56.228,00 |
| 26.08.2024 | 44,53 | 45,30 | 44,51 | 44,85 | 1,47% | 53.971,00 |
| 23.08.2024 | 43,72 | 44,73 | 43,67 | 44,20 | 1,73% | 76.204,00 |
| 22.08.2024 | 43,96 | 43,97 | 43,23 | 43,45 | -0,73% | 88.048,00 |
| 21.08.2024 | 42,51 | 43,87 | 42,48 | 43,77 | 2,92% | 52.107,00 |
| 20.08.2024 | 42,38 | 42,70 | 42,28 | 42,53 | 0,26% | 80.170,00 |
| 19.08.2024 | 42,05 | 42,54 | 41,98 | 42,42 | 0,66% | 56.185,00 |
| 16.08.2024 | 41,87 | 42,32 | 41,87 | 42,14 | -0,02% | 54.234,00 |
| 15.08.2024 | 41,71 | 42,45 | 41,58 | 42,15 | 2,41% | 95.036,00 |
| 14.08.2024 | 42,13 | 42,22 | 40,98 | 41,16 | -1,84% | 104.828,00 |
| 13.08.2024 | 42,71 | 42,71 | 41,71 | 41,93 | -0,78% | 113.913,00 |
| 12.08.2024 | 42,11 | 42,50 | 41,62 | 42,26 | 1,12% | 83.066,00 |
| 09.08.2024 | 41,61 | 42,20 | 39,54 | 41,79 | 0,34% | 200.988,00 |
| 08.08.2024 | 38,99 | 42,05 | 37,54 | 41,65 | 14,11% | 339.853,00 |
| 07.08.2024 | 37,22 | 37,65 | 36,06 | 36,50 | -0,27% | 84.760,00 |
| 06.08.2024 | 36,19 | 37,08 | 36,00 | 36,60 | 1,13% | 66.092,00 |
| 05.08.2024 | 34,50 | 36,55 | 34,20 | 36,19 | -1,52% | 49.205,00 |
| 02.08.2024 | 37,00 | 37,11 | 36,00 | 36,75 | -2,78% | 282.492,00 |
| 01.08.2024 | 39,95 | 40,18 | 37,79 | 37,80 | -5,10% | 47.173,00 |
| 31.07.2024 | 38,69 | 40,06 | 38,69 | 39,83 | 4,32% | 116.295,00 |
| 30.07.2024 | 38,54 | 38,55 | 37,89 | 38,18 | -0,37% | 38.744,00 |