37,300€
-2,61%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 46,88 | 47,78 | 46,38 | 47,00 | 3,64% | - |
| 05.11.2024 | 44,13 | 45,68 | 44,08 | 45,35 | 2,78% | - |
| 04.11.2024 | 44,73 | 44,75 | 43,58 | 44,13 | 37,74% | - |
| 01.11.2024 | 42,08 | 46,43 | 32,04 | 32,04 | -29,28% | - |
| 31.10.2024 | 42,00 | 45,35 | 41,40 | 45,30 | 34,98% | - |
| 30.10.2024 | 42,85 | 43,30 | 33,54 | 33,56 | 10,87% | - |
| 29.10.2024 | 42,75 | 43,20 | 29,91 | 30,27 | -28,69% | - |
| 28.10.2024 | 42,83 | 43,13 | 42,45 | 42,45 | -0,35% | - |
| 25.10.2024 | 42,55 | 43,20 | 40,55 | 42,60 | 0,24% | - |
| 24.10.2024 | 41,50 | 42,73 | 41,50 | 42,50 | 2,04% | - |
| 23.10.2024 | 42,68 | 42,80 | 41,10 | 41,65 | -2,69% | - |
| 22.10.2024 | 42,68 | 43,23 | 42,48 | 42,80 | -0,12% | - |
| 21.10.2024 | 42,40 | 42,90 | 42,18 | 42,85 | 0,94% | - |
| 18.10.2024 | 42,43 | 42,75 | 42,08 | 42,45 | 0,06% | - |
| 17.10.2024 | 41,93 | 42,75 | 41,93 | 42,43 | 1,25% | - |
| 16.10.2024 | 41,23 | 42,23 | 41,08 | 41,90 | 1,70% | - |
| 15.10.2024 | 40,70 | 41,48 | 40,60 | 41,20 | 0,18% | - |
| 14.10.2024 | 40,70 | 41,13 | 40,28 | 41,13 | 0,98% | - |
| 11.10.2024 | 39,73 | 40,83 | 39,50 | 40,73 | 2,32% | - |
| 10.10.2024 | 40,00 | 40,08 | 39,20 | 39,80 | -0,50% | - |
| 09.10.2024 | 39,45 | 40,05 | 39,45 | 40,00 | 1,14% | - |
| 08.10.2024 | 38,93 | 40,68 | 38,65 | 39,55 | 1,74% | - |
| 07.10.2024 | 39,50 | 39,50 | 38,70 | 38,88 | -1,77% | - |
| 04.10.2024 | 38,45 | 39,95 | 38,43 | 39,58 | 2,99% | - |
| 03.10.2024 | 38,40 | 38,73 | 37,98 | 38,43 | -0,07% | - |
| 02.10.2024 | 39,30 | 39,68 | 38,45 | 38,45 | -2,41% | - |
| 01.10.2024 | 39,63 | 40,05 | 39,13 | 39,40 | -0,69% | - |
| 30.09.2024 | 39,58 | 39,68 | 37,03 | 39,68 | 0,00% | - |