17,930€
0,28%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,17% | - |
| 13.01.2026 | 18,50 | 18,68 | 17,74 | 17,87 | -3,56% | - |
| 12.01.2026 | 18,67 | 18,82 | 18,43 | 18,53 | -1,01% | - |
| 09.01.2026 | 18,89 | 19,12 | 18,70 | 18,72 | -1,16% | - |
| 08.01.2026 | 19,05 | 19,20 | 18,85 | 18,94 | -0,99% | - |
| 07.01.2026 | 18,95 | 19,28 | 18,83 | 19,13 | 1,00% | - |
| 06.01.2026 | 19,50 | 19,56 | 18,82 | 18,94 | -3,47% | - |
| 05.01.2026 | 19,21 | 20,05 | 19,03 | 19,62 | 2,62% | - |
| 02.01.2026 | 18,91 | 19,25 | 18,65 | 19,12 | 2,47% | - |
| 29.12.2025 | 18,83 | 18,84 | 18,64 | 18,66 | -0,96% | - |
| 23.12.2025 | 18,80 | 18,96 | 18,65 | 18,84 | 0,11% | - |
| 22.12.2025 | 19,01 | 19,07 | 18,37 | 18,82 | 0,27% | - |
| 19.12.2025 | 18,77 | 18,97 | 18,55 | 18,77 | 0,43% | - |
| 18.12.2025 | 18,56 | 18,71 | 18,55 | 18,69 | 1,25% | - |
| 16.12.2025 | 18,53 | 19,11 | 18,46 | 18,46 | -1,81% | - |
| 15.12.2025 | 18,81 | 18,81 | 18,79 | 18,80 | 0,37% | - |
| 12.12.2025 | 18,74 | 18,76 | 18,71 | 18,73 | -3,30% | - |
| 10.12.2025 | 18,57 | 19,37 | 18,47 | 19,37 | 4,65% | - |
| 09.12.2025 | 18,52 | 18,52 | 18,51 | 18,51 | -0,75% | - |
| 05.12.2025 | 18,73 | 18,79 | 18,42 | 18,65 | 0,76% | - |
| 04.12.2025 | 18,54 | 18,60 | 18,35 | 18,51 | -0,05% | - |
| 03.12.2025 | 18,34 | 18,56 | 18,01 | 18,52 | 0,93% | - |
| 02.12.2025 | 17,71 | 18,45 | 17,18 | 18,35 | 1,16% | - |
| 01.12.2025 | 17,95 | 18,24 | 17,63 | 18,14 | 0,22% | - |
| 28.11.2025 | 17,99 | 18,36 | 17,96 | 18,10 | 0,89% | - |
| 27.11.2025 | 17,96 | 18,01 | 17,89 | 17,94 | -1,75% | - |
| 25.11.2025 | 18,26 | 18,29 | 18,26 | 18,26 | -0,44% | - |
| 24.11.2025 | 18,43 | 18,49 | 18,15 | 18,34 | 0,11% | - |
| 21.11.2025 | 17,81 | 18,38 | 17,58 | 18,32 | 0,11% | - |
| 20.11.2025 | 18,28 | 18,33 | 18,17 | 18,30 | 2,75% | - |
| 19.11.2025 | 17,79 | 17,82 | 17,79 | 17,81 | -2,09% | - |
| 18.11.2025 | 18,12 | 18,28 | 18,12 | 18,19 | -5,46% | - |
| 14.11.2025 | 19,45 | 19,48 | 19,22 | 19,24 | -4,63% | - |
| 13.11.2025 | 20,38 | 20,40 | 20,15 | 20,18 | -1,10% | - |
| 12.11.2025 | 20,40 | 20,50 | 20,12 | 20,40 | 1,49% | - |
| 11.11.2025 | 20,35 | 20,57 | 20,10 | 20,10 | -0,74% | - |
| 10.11.2025 | 20,45 | 20,88 | 20,20 | 20,25 | 0,47% | - |
| 07.11.2025 | 21,20 | 22,18 | 19,64 | 20,16 | -4,59% | - |
| 06.11.2025 | 21,83 | 21,90 | 20,95 | 21,13 | -2,99% | - |
| 05.11.2025 | 21,35 | 21,98 | 21,28 | 21,78 | -0,11% | - |
| 04.11.2025 | 21,93 | 22,13 | 21,75 | 21,80 | -1,47% | - |
| 03.11.2025 | 21,70 | 22,25 | 21,68 | 22,13 | -6,13% | - |
| 31.10.2025 | 21,68 | 23,58 | 21,23 | 23,57 | 8,12% | - |
| 30.10.2025 | 22,00 | 23,03 | 21,80 | 21,80 | -1,58% | - |
| 29.10.2025 | 23,93 | 24,60 | 22,10 | 22,15 | -8,09% | - |
| 28.10.2025 | 24,13 | 24,28 | 23,83 | 24,10 | -13,85% | - |
| 27.10.2025 | 24,45 | 28,80 | 24,00 | 27,98 | 15,84% | - |
| 24.10.2025 | 24,03 | 24,25 | 23,85 | 24,15 | 2,11% | - |
| 23.10.2025 | 23,33 | 23,80 | 23,03 | 23,65 | 2,83% | - |
| 21.10.2025 | 23,20 | 24,03 | 23,00 | 23,00 | -0,76% | - |
| 20.10.2025 | 22,63 | 23,88 | 22,58 | 23,18 | 2,89% | - |
| 17.10.2025 | 21,85 | 23,83 | 21,65 | 22,53 | 2,04% | - |
| 16.10.2025 | 22,78 | 23,13 | 22,08 | 22,08 | -3,60% | - |
| 15.10.2025 | 23,18 | 23,43 | 22,80 | 22,90 | -1,72% | - |
| 14.10.2025 | 23,08 | 23,38 | 22,83 | 23,30 | 0,00% | - |
| 13.10.2025 | 23,28 | 23,65 | 23,00 | 23,30 | 0,65% | - |
| 10.10.2025 | 23,78 | 24,00 | 22,98 | 23,15 | -2,32% | - |
| 09.10.2025 | 23,78 | 23,88 | 23,63 | 23,70 | -0,42% | - |
| 08.10.2025 | 23,55 | 23,80 | 23,48 | 23,80 | 1,38% | - |
| 07.10.2025 | 23,63 | 23,90 | 23,23 | 23,48 | -0,74% | - |
| 06.10.2025 | 23,48 | 23,93 | 22,68 | 23,65 | 0,85% | - |
| 03.10.2025 | 23,18 | 23,85 | 23,15 | 23,45 | 1,30% | - |
| 02.10.2025 | 23,13 | 23,30 | 23,03 | 23,15 | -0,22% | - |
| 01.10.2025 | 23,18 | 24,25 | 23,05 | 23,20 | -0,64% | - |
| 30.09.2025 | 23,68 | 23,75 | 23,25 | 23,35 | -0,64% | - |
| 29.09.2025 | 23,75 | 23,98 | 23,50 | 23,50 | -1,47% | - |
| 26.09.2025 | 24,33 | 24,40 | 23,68 | 23,85 | -1,55% | - |
| 25.09.2025 | 24,83 | 24,83 | 24,20 | 24,23 | -2,61% | - |
| 24.09.2025 | 25,13 | 25,33 | 24,68 | 24,88 | -0,30% | - |
| 23.09.2025 | 25,50 | 25,50 | 24,93 | 24,95 | -2,35% | - |
| 22.09.2025 | 25,53 | 25,73 | 25,30 | 25,55 | -1,35% | - |
| 19.09.2025 | 26,00 | 26,15 | 25,53 | 25,90 | -0,48% | - |
| 18.09.2025 | 25,75 | 26,15 | 25,70 | 26,03 | 2,36% | - |
| 17.09.2025 | 25,15 | 25,48 | 25,13 | 25,43 | 1,50% | - |
| 16.09.2025 | 25,90 | 25,98 | 25,05 | 25,05 | -3,47% | - |
| 15.09.2025 | 25,55 | 26,40 | 25,53 | 25,95 | 1,17% | - |
| 11.09.2025 | 25,68 | 26,15 | 24,38 | 25,65 | -3,30% | - |
| 10.09.2025 | 26,53 | 26,58 | 26,50 | 26,53 | -2,03% | - |
| 09.09.2025 | 26,98 | 27,10 | 26,43 | 27,08 | 1,40% | - |
| 08.09.2025 | 26,63 | 26,73 | 26,13 | 26,70 | 0,56% | - |
| 05.09.2025 | 26,75 | 26,83 | 25,58 | 26,55 | -0,56% | - |
| 04.09.2025 | 26,28 | 26,78 | 25,88 | 26,70 | 1,62% | - |
| 03.09.2025 | 26,48 | 26,58 | 25,53 | 26,28 | -0,66% | - |
| 02.09.2025 | 26,58 | 27,00 | 26,10 | 26,45 | -0,75% | - |
| 01.09.2025 | 26,58 | 26,70 | 26,53 | 26,65 | -0,19% | - |
| 29.08.2025 | 26,75 | 27,00 | 26,60 | 26,70 | -0,37% | - |
| 28.08.2025 | 26,50 | 26,93 | 26,45 | 26,80 | 0,75% | - |
| 27.08.2025 | 26,18 | 26,63 | 26,15 | 26,60 | 1,72% | - |
| 26.08.2025 | 26,20 | 26,85 | 26,03 | 26,15 | -0,57% | - |
| 25.08.2025 | 26,50 | 26,50 | 26,08 | 26,30 | -0,75% | - |
| 22.08.2025 | 26,35 | 26,70 | 26,13 | 26,50 | 0,38% | - |
| 21.08.2025 | 25,55 | 26,48 | 25,38 | 26,40 | 3,43% | - |
| 20.08.2025 | 26,65 | 26,90 | 25,50 | 25,53 | -4,58% | - |
| 19.08.2025 | 27,03 | 27,58 | 26,68 | 26,75 | -1,29% | - |
| 18.08.2025 | 26,95 | 27,53 | 26,90 | 27,10 | 0,56% | - |
| 15.08.2025 | 26,93 | 27,10 | 26,63 | 26,95 | 0,19% | 50,00 |
| 14.08.2025 | 27,40 | 27,53 | 26,83 | 26,90 | -2,18% | - |
| 13.08.2025 | 27,03 | 27,63 | 26,90 | 27,50 | 1,57% | - |
| 12.08.2025 | 26,80 | 27,23 | 26,43 | 27,08 | 1,03% | - |
| 11.08.2025 | 26,23 | 28,25 | 26,13 | 26,80 | 2,29% | - |