27,250$
-0,29%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,28 | 27,57 | 27,04 | 27,25 | -0,07% | 58.421,00 |
| 30.09.2025 | 27,75 | 27,79 | 27,10 | 27,27 | -1,94% | 47.790,00 |
| 29.09.2025 | 28,05 | 28,05 | 27,57 | 27,81 | -0,16% | 58.862,00 |
| 26.09.2025 | 28,37 | 28,37 | 27,66 | 27,86 | -1,75% | 57.984,00 |
| 25.09.2025 | 28,75 | 28,78 | 28,17 | 28,35 | -2,64% | 49.111,00 |
| 24.09.2025 | 29,62 | 29,80 | 28,95 | 29,12 | -1,75% | 70.742,00 |
| 23.09.2025 | 30,08 | 30,08 | 29,40 | 29,64 | -1,33% | 86.650,00 |
| 22.09.2025 | 30,01 | 30,30 | 29,83 | 30,04 | 0,13% | 84.946,00 |
| 19.09.2025 | 30,78 | 30,78 | 29,98 | 30,00 | -2,12% | 66.585,00 |
| 18.09.2025 | 30,45 | 30,80 | 30,14 | 30,65 | 1,06% | 69.827,00 |
| 17.09.2025 | 30,11 | 30,34 | 29,81 | 30,33 | 1,57% | 71.159,00 |
| 16.09.2025 | 30,58 | 30,58 | 29,72 | 29,86 | -2,48% | 57.161,00 |
| 15.09.2025 | 30,30 | 30,62 | 30,16 | 30,62 | 1,22% | 40.246,00 |
| 12.09.2025 | 30,10 | 30,68 | 30,08 | 30,25 | 0,17% | 40.544,00 |
| 11.09.2025 | 29,97 | 30,55 | 29,91 | 30,20 | 0,52% | 46.904,00 |
| 10.09.2025 | 31,27 | 31,31 | 30,00 | 30,05 | -3,05% | 55.419,00 |
| 09.09.2025 | 31,89 | 31,96 | 30,91 | 30,99 | -2,52% | 64.561,00 |
| 08.09.2025 | 31,28 | 31,85 | 30,91 | 31,79 | 1,96% | 130.375,00 |
| 05.09.2025 | 31,43 | 31,50 | 30,41 | 31,18 | 0,13% | 158.083,00 |
| 04.09.2025 | 30,63 | 31,19 | 30,10 | 31,14 | 1,67% | 67.804,00 |
| 03.09.2025 | 30,75 | 30,93 | 30,51 | 30,63 | -0,47% | 50.181,00 |
| 02.09.2025 | 30,57 | 31,46 | 30,42 | 30,78 | -1,30% | 128.026,00 |
| 29.08.2025 | 31,27 | 31,52 | 31,07 | 31,18 | -0,35% | 63.956,00 |
| 28.08.2025 | 30,95 | 31,34 | 30,95 | 31,29 | 1,03% | 77.284,00 |
| 27.08.2025 | 30,27 | 30,98 | 30,27 | 30,97 | 1,74% | 77.729,00 |
| 26.08.2025 | 30,53 | 31,25 | 30,27 | 30,44 | -0,49% | 138.994,00 |
| 25.08.2025 | 30,87 | 31,03 | 30,51 | 30,59 | -1,67% | 48.938,00 |
| 22.08.2025 | 30,56 | 31,27 | 30,32 | 31,11 | 1,43% | 95.855,00 |
| 21.08.2025 | 29,61 | 30,73 | 29,45 | 30,67 | 3,09% | 103.883,00 |
| 20.08.2025 | 31,10 | 31,12 | 29,71 | 29,75 | -4,43% | 85.534,00 |
| 19.08.2025 | 31,78 | 32,24 | 31,07 | 31,13 | -1,64% | 151.298,00 |
| 18.08.2025 | 31,50 | 32,13 | 31,48 | 31,65 | 0,35% | 83.815,00 |
| 15.08.2025 | 31,55 | 31,68 | 31,19 | 31,54 | 0,54% | 89.977,00 |
| 14.08.2025 | 31,95 | 32,00 | 31,23 | 31,37 | -2,58% | 139.658,00 |
| 13.08.2025 | 31,76 | 32,36 | 31,41 | 32,20 | 1,74% | 79.109,00 |
| 12.08.2025 | 31,43 | 31,75 | 30,76 | 31,65 | 1,47% | 103.472,00 |
| 11.08.2025 | 30,74 | 32,85 | 30,48 | 31,19 | 2,06% | 201.645,00 |
| 08.08.2025 | 32,50 | 33,42 | 30,37 | 30,56 | 5,09% | 192.165,00 |
| 07.08.2025 | 30,52 | 30,56 | 28,85 | 29,08 | -3,58% | 96.224,00 |
| 06.08.2025 | 30,81 | 31,23 | 30,07 | 30,16 | -1,95% | 55.173,00 |
| 05.08.2025 | 30,55 | 30,84 | 30,09 | 30,76 | 1,38% | 79.851,00 |
| 04.08.2025 | 30,21 | 30,61 | 30,00 | 30,34 | 1,17% | 46.037,00 |
| 01.08.2025 | 29,86 | 30,49 | 29,55 | 29,99 | -1,06% | 90.003,00 |
| 31.07.2025 | 30,49 | 30,84 | 30,18 | 30,31 | -0,39% | 123.200,00 |
| 30.07.2025 | 30,08 | 30,62 | 30,08 | 30,43 | 0,79% | 47.709,00 |
| 29.07.2025 | 31,25 | 31,25 | 30,17 | 30,19 | -2,80% | 37.762,00 |
| 28.07.2025 | 31,46 | 31,57 | 31,04 | 31,06 | -1,18% | 29.032,00 |
| 25.07.2025 | 31,35 | 31,91 | 31,21 | 31,43 | 0,16% | 55.683,00 |
| 24.07.2025 | 31,40 | 31,50 | 31,09 | 31,38 | -0,93% | 40.400,00 |
| 23.07.2025 | 31,87 | 31,98 | 31,06 | 31,68 | -0,61% | 64.316,00 |
| 22.07.2025 | 30,65 | 31,94 | 30,26 | 31,87 | 4,22% | 54.821,00 |
| 21.07.2025 | 30,01 | 30,68 | 30,01 | 30,58 | 1,53% | 41.045,00 |
| 18.07.2025 | 30,14 | 30,16 | 29,69 | 30,12 | 0,50% | 37.363,00 |
| 17.07.2025 | 29,49 | 30,03 | 29,49 | 29,97 | 1,39% | 38.569,00 |
| 16.07.2025 | 28,72 | 29,62 | 28,72 | 29,56 | 2,85% | 32.957,00 |
| 15.07.2025 | 28,97 | 29,36 | 28,61 | 28,74 | -0,69% | 80.528,00 |
| 14.07.2025 | 28,36 | 29,04 | 28,36 | 28,94 | 1,83% | 31.037,00 |
| 11.07.2025 | 29,08 | 29,08 | 28,35 | 28,42 | -2,27% | 68.367,00 |
| 10.07.2025 | 29,46 | 29,50 | 28,71 | 29,08 | -1,42% | 39.859,00 |
| 09.07.2025 | 29,09 | 29,61 | 29,09 | 29,50 | 1,13% | 45.283,00 |
| 08.07.2025 | 29,15 | 29,23 | 28,91 | 29,17 | 0,66% | 48.155,00 |
| 07.07.2025 | 28,65 | 29,26 | 27,80 | 28,98 | -1,56% | 70.617,00 |
| 03.07.2025 | 28,99 | 29,46 | 28,93 | 29,44 | 2,33% | 24.624,00 |
| 02.07.2025 | 28,59 | 28,80 | 28,55 | 28,77 | 0,31% | 40.134,00 |
| 01.07.2025 | 28,86 | 28,86 | 28,22 | 28,68 | -0,90% | 45.607,00 |
| 30.06.2025 | 28,07 | 29,42 | 28,03 | 28,94 | 3,12% | 94.364,00 |
| 27.06.2025 | 27,99 | 28,12 | 27,69 | 28,07 | 0,81% | 70.048,00 |
| 26.06.2025 | 27,21 | 27,97 | 26,96 | 27,84 | 2,50% | 71.110,00 |
| 25.06.2025 | 27,67 | 27,67 | 27,08 | 27,16 | -1,02% | 57.561,00 |
| 24.06.2025 | 27,09 | 27,47 | 26,72 | 27,44 | 2,43% | 126.651,00 |
| 23.06.2025 | 26,11 | 26,79 | 26,08 | 26,79 | 2,29% | 115.834,00 |
| 20.06.2025 | 26,67 | 26,67 | 26,13 | 26,19 | -1,17% | 80.867,00 |
| 18.06.2025 | 26,69 | 26,73 | 26,40 | 26,50 | -0,71% | 56.584,00 |
| 17.06.2025 | 26,58 | 27,00 | 26,47 | 26,69 | -1,29% | 53.513,00 |
| 16.06.2025 | 26,35 | 27,39 | 26,35 | 27,04 | 3,21% | 88.817,00 |
| 13.06.2025 | 26,95 | 27,15 | 26,18 | 26,20 | -4,27% | 117.550,00 |
| 12.06.2025 | 27,51 | 27,71 | 27,25 | 27,37 | -0,91% | 117.165,00 |
| 11.06.2025 | 27,49 | 28,20 | 27,31 | 27,62 | 0,91% | 63.201,00 |
| 10.06.2025 | 28,09 | 28,09 | 27,29 | 27,37 | -2,42% | 47.822,00 |
| 09.06.2025 | 27,59 | 28,13 | 27,09 | 28,05 | 3,89% | 84.755,00 |
| 06.06.2025 | 26,98 | 27,10 | 26,84 | 27,00 | 0,56% | 68.083,00 |
| 05.06.2025 | 27,15 | 27,60 | 26,79 | 26,85 | -0,92% | 76.108,00 |
| 04.06.2025 | 27,21 | 27,56 | 26,90 | 27,10 | 0,18% | 59.063,00 |
| 03.06.2025 | 26,83 | 27,13 | 26,45 | 27,05 | 0,82% | 71.175,00 |
| 02.06.2025 | 27,12 | 27,40 | 26,81 | 26,83 | -1,79% | 52.127,00 |
| 30.05.2025 | 26,95 | 27,34 | 26,69 | 27,32 | 1,22% | 121.344,00 |
| 29.05.2025 | 27,05 | 27,15 | 26,83 | 26,99 | 0,45% | 64.539,00 |
| 28.05.2025 | 26,90 | 27,01 | 26,48 | 26,87 | 0,11% | 53.425,00 |
| 27.05.2025 | 26,81 | 27,19 | 26,34 | 26,84 | 2,21% | 79.939,00 |
| 23.05.2025 | 26,01 | 26,53 | 25,90 | 26,26 | -0,30% | 106.850,00 |
| 22.05.2025 | 26,16 | 26,59 | 25,91 | 26,34 | 0,88% | 92.734,00 |
| 21.05.2025 | 26,50 | 26,91 | 26,08 | 26,11 | -2,10% | 101.748,00 |
| 20.05.2025 | 26,71 | 26,79 | 26,50 | 26,67 | -0,37% | 79.051,00 |
| 19.05.2025 | 26,44 | 26,83 | 26,30 | 26,77 | 0,22% | 47.346,00 |
| 16.05.2025 | 26,36 | 26,79 | 26,36 | 26,71 | 1,02% | 116.102,00 |
| 15.05.2025 | 26,47 | 26,56 | 26,23 | 26,44 | -0,15% | 88.350,00 |
| 14.05.2025 | 26,54 | 26,71 | 26,31 | 26,48 | -0,41% | 115.524,00 |
| 13.05.2025 | 25,92 | 26,84 | 25,77 | 26,59 | 2,86% | 171.692,00 |
| 12.05.2025 | 26,92 | 27,08 | 25,50 | 25,85 | -2,82% | 194.598,00 |
| 09.05.2025 | 31,00 | 33,50 | 26,12 | 26,60 | -16,95% | 954.686,00 |