28,700$
-0,83%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,69 | 28,70 | 28,27 | 28,70 | -0,83% | 4.342,00 |
| 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 |
| 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 |