22,775€
-0,55%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 25,03 | 28,65 | 25,00 | 26,20 | 5,01% | - |
| 07.08.2025 | 25,88 | 26,60 | 24,85 | 24,95 | -3,57% | - |
| 06.08.2025 | 26,65 | 28,03 | 25,80 | 25,88 | -2,73% | - |
| 05.08.2025 | 26,38 | 26,68 | 26,00 | 26,60 | 1,33% | - |
| 04.08.2025 | 26,05 | 26,45 | 25,88 | 26,25 | 0,96% | - |
| 01.08.2025 | 26,45 | 26,45 | 25,55 | 26,00 | -2,26% | - |
| 31.07.2025 | 26,93 | 27,03 | 26,48 | 26,60 | -0,28% | - |
| 30.07.2025 | 26,18 | 26,78 | 26,13 | 26,68 | 2,01% | - |
| 29.07.2025 | 26,88 | 27,03 | 26,13 | 26,15 | -2,52% | - |
| 28.07.2025 | 26,98 | 27,20 | 26,68 | 26,83 | 0,19% | - |
| 25.07.2025 | 26,78 | 27,20 | 26,43 | 26,78 | 0,28% | - |
| 24.07.2025 | 26,90 | 27,00 | 25,28 | 26,70 | -0,74% | - |
| 23.07.2025 | 27,25 | 27,95 | 26,50 | 26,90 | -0,92% | - |
| 22.07.2025 | 26,10 | 27,18 | 24,78 | 27,15 | 3,72% | - |
| 21.07.2025 | 25,98 | 26,25 | 24,33 | 26,18 | 0,96% | - |
| 18.07.2025 | 25,88 | 25,93 | 24,53 | 25,93 | 0,29% | - |
| 17.07.2025 | 25,50 | 25,95 | 25,00 | 25,85 | 1,67% | - |
| 16.07.2025 | 24,65 | 25,45 | 24,33 | 25,43 | 2,73% | - |
| 15.07.2025 | 24,88 | 25,25 | 24,68 | 24,75 | -0,40% | - |
| 14.07.2025 | 24,20 | 24,93 | 24,15 | 24,85 | 1,84% | - |
| 11.07.2025 | 24,83 | 25,00 | 24,20 | 24,40 | -1,91% | - |
| 10.07.2025 | 25,10 | 25,23 | 24,53 | 24,88 | -1,29% | - |
| 09.07.2025 | 24,80 | 25,30 | 24,80 | 25,20 | 1,41% | - |
| 08.07.2025 | 24,70 | 25,05 | 24,68 | 24,85 | 0,40% | - |
| 07.07.2025 | 24,88 | 25,03 | 24,28 | 24,75 | 0,00% | - |
| 04.07.2025 | 24,88 | 24,98 | 24,73 | 24,75 | -1,59% | - |
| 03.07.2025 | 24,40 | 25,15 | 24,35 | 25,15 | 3,29% | - |
| 02.07.2025 | 24,45 | 24,45 | 24,20 | 24,35 | 0,00% | - |
| 01.07.2025 | 24,53 | 24,55 | 24,00 | 24,35 | -0,92% | - |
| 30.06.2025 | 24,08 | 24,60 | 23,40 | 24,58 | 2,50% | - |
| 27.06.2025 | 23,85 | 24,00 | 23,00 | 23,98 | 0,74% | - |
| 26.06.2025 | 23,25 | 23,90 | 23,05 | 23,80 | 2,26% | - |
| 25.06.2025 | 23,63 | 23,83 | 22,78 | 23,28 | -1,48% | - |
| 24.06.2025 | 23,28 | 23,88 | 23,10 | 23,63 | 2,27% | - |
| 23.06.2025 | 22,68 | 23,15 | 22,63 | 23,10 | 1,43% | - |
| 20.06.2025 | 23,13 | 23,25 | 22,70 | 22,78 | -1,09% | - |
| 19.06.2025 | 23,05 | 23,10 | 22,88 | 23,03 | -0,32% | - |
| 18.06.2025 | 23,23 | 23,33 | 22,95 | 23,10 | -0,65% | - |
| 17.06.2025 | 23,10 | 23,40 | 23,03 | 23,25 | -0,64% | - |
| 16.06.2025 | 22,70 | 23,68 | 22,70 | 23,40 | 3,08% | - |
| 13.06.2025 | 23,40 | 23,60 | 22,68 | 22,70 | -4,12% | - |
| 12.06.2025 | 23,85 | 23,93 | 23,50 | 23,68 | -1,46% | - |
| 11.06.2025 | 23,90 | 24,50 | 23,80 | 24,03 | 0,21% | - |
| 10.06.2025 | 24,65 | 24,65 | 23,90 | 23,98 | -2,44% | - |
| 09.06.2025 | 23,35 | 24,63 | 23,35 | 24,58 | 3,80% | - |
| 06.06.2025 | 23,53 | 23,88 | 23,53 | 23,68 | 0,74% | - |
| 05.06.2025 | 23,73 | 24,13 | 23,43 | 23,50 | -1,16% | - |
| 04.06.2025 | 23,83 | 24,08 | 23,00 | 23,78 | -0,21% | - |
| 03.06.2025 | 23,45 | 23,85 | 23,23 | 23,83 | 1,38% | - |
| 02.06.2025 | 23,80 | 24,08 | 23,45 | 23,50 | -2,19% | - |
| 30.05.2025 | 23,75 | 24,08 | 23,50 | 24,03 | 1,16% | - |
| 29.05.2025 | 24,35 | 24,35 | 23,63 | 23,75 | -0,31% | - |
| 28.05.2025 | 23,65 | 24,15 | 23,38 | 23,83 | 0,63% | - |