17,160$
2,14%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,54 | 17,21 | 16,46 | 17,16 | 2,08% | 87.577,00 |
| 17.06.2026 | 17,12 | 17,51 | 16,78 | 16,81 | -2,55% | 91.427,00 |
| 16.06.2026 | 17,89 | 18,28 | 16,94 | 17,25 | -4,49% | 245.214,00 |
| 15.06.2026 | 18,19 | 18,64 | 17,96 | 18,06 | -0,11% | 55.921,00 |
| 12.06.2026 | 18,13 | 18,40 | 17,80 | 18,08 | -1,04% | 75.307,00 |
| 11.06.2026 | 18,16 | 18,40 | 17,59 | 18,27 | 0,47% | 65.420,00 |
| 10.06.2026 | 17,69 | 18,49 | 17,47 | 18,19 | 1,93% | 57.134,00 |
| 09.06.2026 | 17,41 | 17,97 | 17,28 | 17,84 | 0,45% | 62.735,00 |
| 08.06.2026 | 17,13 | 17,82 | 17,02 | 17,76 | 3,20% | 75.984,00 |
| 05.06.2026 | 17,60 | 17,63 | 17,00 | 17,21 | -2,88% | 84.899,00 |
| 04.06.2026 | 16,94 | 18,05 | 16,86 | 17,72 | 5,73% | 142.371,00 |
| 03.06.2026 | 18,56 | 18,56 | 16,69 | 16,76 | -11,13% | 168.217,00 |
| 02.06.2026 | 19,53 | 19,53 | 18,46 | 18,86 | -4,46% | 114.100,00 |
| 01.06.2026 | 18,15 | 19,77 | 18,15 | 19,74 | 7,99% | 144.796,00 |
| 29.05.2026 | 18,17 | 18,72 | 17,98 | 18,28 | 1,33% | 172.999,00 |
| 28.05.2026 | 17,14 | 18,16 | 17,00 | 18,04 | 4,46% | 161.021,00 |
| 27.05.2026 | 17,25 | 17,50 | 17,00 | 17,27 | -0,58% | 88.864,00 |
| 26.05.2026 | 17,63 | 17,67 | 17,09 | 17,37 | -0,17% | 164.363,00 |
| 22.05.2026 | 17,21 | 17,80 | 17,10 | 17,40 | 1,22% | 70.621,00 |
| 21.05.2026 | 17,38 | 17,47 | 16,79 | 17,19 | -2,61% | 67.215,00 |
| 20.05.2026 | 17,11 | 17,68 | 16,68 | 17,65 | 1,38% | 100.263,00 |
| 19.05.2026 | 17,43 | 17,86 | 17,17 | 17,41 | 0,64% | 87.951,00 |
| 18.05.2026 | 16,81 | 17,49 | 16,81 | 17,30 | 0,41% | 82.223,00 |
| 15.05.2026 | 16,22 | 17,58 | 16,22 | 17,23 | 5,32% | 175.219,00 |
| 14.05.2026 | 16,70 | 17,10 | 16,20 | 16,36 | -1,83% | 699.768,00 |
| 13.05.2026 | 17,23 | 17,50 | 16,57 | 16,67 | -4,00% | 189.041,00 |
| 12.05.2026 | 19,02 | 19,02 | 17,30 | 17,36 | -9,25% | 175.101,00 |
| 11.05.2026 | 20,53 | 20,60 | 18,55 | 19,13 | -9,76% | 401.192,00 |
| 08.05.2026 | 20,83 | 21,24 | 19,08 | 21,20 | 1,07% | 311.921,00 |
| 07.05.2026 | 20,27 | 21,04 | 20,15 | 20,98 | 4,98% | 199.430,00 |
| 06.05.2026 | 20,09 | 20,53 | 19,45 | 19,98 | -1,82% | 172.150,00 |
| 05.05.2026 | 21,14 | 21,16 | 20,15 | 20,35 | -4,05% | 156.507,00 |
| 04.05.2026 | 20,98 | 21,46 | 20,71 | 21,21 | 2,61% | 330.353,00 |
| 01.05.2026 | 19,17 | 20,84 | 19,17 | 20,67 | 7,75% | 598.587,00 |
| 30.04.2026 | 18,29 | 19,33 | 18,03 | 19,18 | 3,73% | 181.586,00 |
| 29.04.2026 | 18,77 | 19,30 | 18,24 | 18,50 | -2,30% | 114.976,00 |
| 28.04.2026 | 18,65 | 19,11 | 18,50 | 18,93 | 1,77% | 133.734,00 |
| 27.04.2026 | 18,63 | 19,24 | 18,15 | 18,60 | 1,97% | 211.427,00 |
| 24.04.2026 | 17,73 | 18,27 | 17,24 | 18,24 | 3,46% | 55.811,00 |
| 23.04.2026 | 18,90 | 18,90 | 17,42 | 17,63 | -7,84% | 132.316,00 |
| 22.04.2026 | 18,53 | 19,59 | 17,82 | 19,13 | 5,25% | 193.999,00 |
| 21.04.2026 | 18,37 | 19,32 | 17,98 | 18,18 | 5,03% | 373.347,00 |
| 20.04.2026 | 16,71 | 17,30 | 16,71 | 17,30 | 3,49% | 69.859,00 |
| 17.04.2026 | 16,18 | 17,04 | 16,18 | 16,72 | 2,89% | 60.814,00 |
| 16.04.2026 | 16,45 | 16,46 | 16,00 | 16,25 | 0,37% | 63.760,00 |
| 15.04.2026 | 15,84 | 16,50 | 15,84 | 16,19 | 3,52% | 129.334,00 |
| 14.04.2026 | 15,27 | 15,90 | 15,27 | 15,64 | 1,49% | 132.598,00 |
| 13.04.2026 | 14,73 | 15,46 | 14,39 | 15,41 | 4,83% | 91.027,00 |
| 10.04.2026 | 16,22 | 16,22 | 14,69 | 14,70 | -8,47% | 144.181,00 |
| 09.04.2026 | 16,80 | 16,80 | 15,70 | 16,06 | -4,74% | 208.741,00 |
| 08.04.2026 | 17,57 | 17,61 | 16,70 | 16,86 | -1,58% | 106.551,00 |
| 07.04.2026 | 17,37 | 17,47 | 16,90 | 17,13 | -1,44% | 68.276,00 |
| 06.04.2026 | 16,96 | 17,46 | 16,89 | 17,38 | 1,46% | 58.683,00 |
| 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 |