28,275€
4,14%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 27,35 | 28,40 | 27,00 | 28,30 | 3,19% | - |
| 01.04.2025 | 26,48 | 29,73 | 26,45 | 27,43 | 3,30% | - |
| 31.03.2025 | 26,75 | 30,75 | 25,75 | 26,55 | -3,19% | - |
| 28.03.2025 | 28,60 | 28,90 | 26,05 | 27,43 | -5,35% | - |
| 27.03.2025 | 28,25 | 36,40 | 26,78 | 28,98 | -16,14% | - |
| 26.03.2025 | 28,93 | 34,55 | 28,20 | 34,55 | 0,00% | - |
| 25.03.2025 | 28,63 | 34,55 | 26,60 | 34,55 | 30,75% | - |
| 24.03.2025 | 27,73 | 28,88 | 26,43 | 26,43 | 0,76% | - |
| 21.03.2025 | 28,03 | 30,28 | 26,20 | 26,23 | -1,78% | - |
| 20.03.2025 | 27,73 | 34,18 | 26,40 | 26,70 | -7,05% | - |
| 19.03.2025 | 27,23 | 35,98 | 26,28 | 28,73 | -13,54% | - |
| 18.03.2025 | 26,98 | 33,23 | 25,33 | 33,23 | 1,06% | - |
| 17.03.2025 | 26,93 | 34,25 | 26,75 | 32,88 | 26,81% | - |
| 14.03.2025 | 26,65 | 30,85 | 25,93 | 25,93 | -21,44% | - |
| 13.03.2025 | 27,00 | 33,00 | 26,50 | 33,00 | -1,05% | - |
| 12.03.2025 | 27,35 | 33,35 | 26,70 | 33,35 | -0,30% | - |
| 11.03.2025 | 27,28 | 33,48 | 27,00 | 33,45 | -0,37% | - |
| 10.03.2025 | 28,50 | 33,58 | 26,80 | 33,58 | 17,19% | - |
| 07.03.2025 | 29,43 | 29,63 | 28,13 | 28,65 | -2,88% | - |
| 06.03.2025 | 30,70 | 30,70 | 29,30 | 29,50 | -4,07% | - |
| 05.03.2025 | 29,38 | 31,08 | 28,93 | 30,75 | 5,13% | - |
| 04.03.2025 | 31,60 | 31,60 | 29,18 | 29,25 | -7,00% | - |
| 03.03.2025 | 30,83 | 32,60 | 30,70 | 31,45 | 2,44% | - |
| 28.02.2025 | 35,88 | 35,98 | 26,73 | 30,70 | -14,37% | - |
| 27.02.2025 | 36,43 | 37,83 | 35,85 | 35,85 | -1,04% | - |
| 26.02.2025 | 36,78 | 37,23 | 36,00 | 36,23 | -0,89% | - |
| 25.02.2025 | 36,83 | 37,03 | 35,98 | 36,55 | -0,95% | - |
| 24.02.2025 | 37,55 | 38,48 | 36,35 | 36,90 | -1,73% | - |
| 21.02.2025 | 38,33 | 38,60 | 37,50 | 37,55 | -1,96% | - |
| 20.02.2025 | 39,45 | 39,65 | 38,28 | 38,30 | -3,47% | - |
| 19.02.2025 | 40,08 | 41,90 | 39,15 | 39,68 | -1,06% | - |
| 18.02.2025 | 40,60 | 40,75 | 39,68 | 40,10 | -0,62% | - |
| 17.02.2025 | 40,40 | 40,48 | 40,33 | 40,35 | 0,19% | - |
| 14.02.2025 | 40,68 | 41,35 | 40,03 | 40,28 | -0,86% | - |
| 13.02.2025 | 39,95 | 40,65 | 39,78 | 40,63 | 1,56% | - |
| 12.02.2025 | 40,98 | 41,03 | 39,98 | 40,00 | -2,38% | - |
| 11.02.2025 | 41,25 | 47,98 | 40,80 | 40,98 | -1,03% | - |
| 10.02.2025 | 40,80 | 41,60 | 40,28 | 41,40 | 1,97% | - |
| 07.02.2025 | 40,68 | 41,15 | 40,23 | 40,60 | -0,25% | - |
| 06.02.2025 | 40,88 | 41,70 | 40,55 | 40,70 | 0,00% | - |
| 05.02.2025 | 39,83 | 40,75 | 39,58 | 40,70 | 1,24% | - |
| 04.02.2025 | 39,88 | 40,60 | 39,63 | 40,20 | 0,31% | - |
| 03.02.2025 | 39,93 | 40,35 | 39,08 | 40,08 | -0,87% | 10,00 |
| 31.01.2025 | 41,43 | 41,65 | 40,35 | 40,43 | -1,58% | - |
| 30.01.2025 | 41,63 | 42,08 | 40,85 | 41,08 | -1,08% | - |
| 29.01.2025 | 41,30 | 41,55 | 40,18 | 41,53 | 0,73% | - |
| 28.01.2025 | 40,98 | 41,68 | 40,75 | 41,23 | 1,10% | - |
| 27.01.2025 | 40,48 | 41,63 | 39,33 | 40,78 | -1,03% | - |
| 24.01.2025 | 40,73 | 41,78 | 40,55 | 41,20 | 0,55% | - |
| 23.01.2025 | 41,23 | 41,43 | 40,58 | 40,98 | -0,73% | - |
| 22.01.2025 | 40,95 | 45,53 | 40,53 | 41,28 | 1,35% | - |
| 21.01.2025 | 40,50 | 41,20 | 40,45 | 40,73 | -0,55% | - |
| 20.01.2025 | 40,78 | 41,80 | 40,55 | 40,95 | 0,00% | - |
| 17.01.2025 | 41,70 | 42,53 | 40,95 | 40,95 | -1,56% | - |
| 16.01.2025 | 41,60 | 41,75 | 41,43 | 41,60 | 0,30% | - |
| 15.01.2025 | 41,00 | 42,03 | 40,85 | 41,48 | 1,28% | - |
| 14.01.2025 | 41,00 | 41,73 | 40,63 | 40,95 | -0,18% | - |
| 13.01.2025 | 41,10 | 41,15 | 40,70 | 41,03 | -0,42% | - |
| 10.01.2025 | 41,93 | 42,50 | 40,78 | 41,20 | -2,25% | - |
| 09.01.2025 | 41,95 | 42,30 | 41,83 | 42,15 | 0,24% | - |
| 08.01.2025 | 41,93 | 42,38 | 41,68 | 42,05 | 0,36% | - |
| 07.01.2025 | 42,40 | 42,95 | 41,75 | 41,90 | -2,16% | - |
| 06.01.2025 | 42,83 | 43,63 | 42,53 | 42,83 | 0,06% | - |
| 03.01.2025 | 44,10 | 45,88 | 41,13 | 42,80 | -3,00% | - |
| 02.01.2025 | 43,50 | 44,63 | 43,10 | 44,13 | 2,20% | - |
| 30.12.2024 | 43,60 | 43,68 | 43,08 | 43,18 | -1,26% | - |
| 27.12.2024 | 44,55 | 44,63 | 43,00 | 43,73 | -0,85% | 7,00 |
| 23.12.2024 | 45,65 | 45,78 | 43,88 | 44,10 | -0,34% | 400,00 |
| 20.12.2024 | 44,30 | 45,13 | 43,40 | 44,25 | -0,90% | - |
| 19.12.2024 | 45,15 | 46,15 | 44,53 | 44,65 | -1,49% | - |
| 18.12.2024 | 47,08 | 47,40 | 45,33 | 45,33 | -3,97% | - |
| 17.12.2024 | 47,08 | 47,65 | 46,00 | 47,20 | 0,16% | - |
| 16.12.2024 | 47,73 | 48,23 | 46,98 | 47,13 | -1,52% | - |
| 13.12.2024 | 47,90 | 48,13 | 47,33 | 47,85 | 0,26% | - |
| 12.12.2024 | 47,25 | 47,85 | 46,98 | 47,73 | 0,37% | - |
| 11.12.2024 | 47,53 | 48,38 | 47,35 | 47,55 | 0,16% | - |
| 10.12.2024 | 46,05 | 48,33 | 45,60 | 47,48 | 2,82% | - |
| 09.12.2024 | 46,60 | 46,65 | 44,88 | 46,18 | -1,18% | 46,00 |
| 06.12.2024 | 46,93 | 47,50 | 46,68 | 46,73 | -0,37% | - |
| 05.12.2024 | 47,00 | 47,73 | 46,90 | 46,90 | -1,42% | - |
| 04.12.2024 | 47,25 | 48,13 | 47,23 | 47,58 | 0,74% | - |
| 03.12.2024 | 46,48 | 47,43 | 46,13 | 47,23 | 1,67% | - |
| 02.12.2024 | 47,20 | 47,80 | 46,23 | 46,45 | -1,17% | - |
| 29.11.2024 | 46,83 | 47,55 | 46,78 | 47,00 | 0,00% | - |
| 28.11.2024 | 46,95 | 47,18 | 46,68 | 47,00 | 0,48% | - |
| 27.11.2024 | 46,58 | 47,05 | 45,83 | 46,78 | 0,00% | - |
| 26.11.2024 | 47,30 | 47,93 | 46,63 | 46,78 | -0,95% | - |
| 25.11.2024 | 46,88 | 47,53 | 46,60 | 47,23 | 0,27% | 23,00 |
| 22.11.2024 | 45,90 | 47,18 | 44,75 | 47,10 | 1,84% | - |
| 21.11.2024 | 45,38 | 46,30 | 45,23 | 46,25 | 1,54% | - |
| 20.11.2024 | 44,83 | 45,55 | 44,75 | 45,55 | 1,62% | - |
| 19.11.2024 | 44,35 | 45,15 | 43,48 | 44,83 | 1,13% | - |
| 18.11.2024 | 44,68 | 45,10 | 43,88 | 44,33 | -0,23% | - |
| 15.11.2024 | 44,60 | 45,78 | 44,18 | 44,43 | -1,39% | - |
| 14.11.2024 | 47,10 | 48,10 | 44,90 | 45,05 | -4,66% | - |
| 13.11.2024 | 46,93 | 48,35 | 46,75 | 47,25 | 0,43% | - |
| 12.11.2024 | 47,08 | 47,95 | 47,00 | 47,05 | 0,00% | - |
| 11.11.2024 | 48,10 | 48,50 | 46,80 | 47,05 | -1,93% | - |
| 08.11.2024 | 47,50 | 50,18 | 47,03 | 47,98 | 1,21% | - |
| 07.11.2024 | 47,00 | 47,83 | 46,48 | 47,40 | 0,85% | - |