44,250€
-1,23%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 40,33 | 40,50 | 39,38 | 39,68 | -1,61% | - |
| 26.09.2024 | 40,45 | 40,65 | 39,93 | 40,33 | 0,31% | - |
| 25.09.2024 | 39,95 | 40,58 | 39,95 | 40,20 | -0,68% | - |
| 24.09.2024 | 40,55 | 40,95 | 40,20 | 40,48 | -1,10% | - |
| 23.09.2024 | 41,75 | 42,35 | 40,73 | 40,93 | -1,80% | - |
| 20.09.2024 | 40,15 | 41,88 | 40,15 | 41,68 | 3,28% | - |
| 19.09.2024 | 39,45 | 40,50 | 39,40 | 40,35 | 3,13% | - |
| 18.09.2024 | 38,45 | 39,65 | 38,45 | 39,13 | 0,84% | - |
| 17.09.2024 | 38,60 | 39,08 | 38,13 | 38,80 | 0,58% | - |
| 16.09.2024 | 38,25 | 39,03 | 38,00 | 38,58 | 0,52% | - |
| 13.09.2024 | 38,05 | 38,50 | 37,70 | 38,38 | 0,66% | - |
| 12.09.2024 | 37,50 | 38,60 | 37,00 | 38,13 | 1,73% | 2.500,00 |
| 11.09.2024 | 37,50 | 38,00 | 34,63 | 37,48 | -0,79% | - |
| 10.09.2024 | 36,40 | 37,78 | 36,40 | 37,78 | 2,09% | - |
| 09.09.2024 | 36,43 | 37,28 | 36,43 | 37,00 | 2,14% | - |
| 06.09.2024 | 38,05 | 38,68 | 36,08 | 36,23 | -5,66% | - |
| 05.09.2024 | 38,35 | 38,73 | 38,00 | 38,40 | 0,00% | - |
| 04.09.2024 | 38,28 | 39,28 | 38,15 | 38,40 | -0,52% | - |
| 03.09.2024 | 38,95 | 39,18 | 38,38 | 38,60 | -1,15% | - |
| 02.09.2024 | 39,00 | 39,13 | 38,85 | 39,05 | -0,19% | - |
| 30.08.2024 | 39,10 | 39,48 | 38,73 | 39,13 | 1,10% | - |
| 29.08.2024 | 38,43 | 39,43 | 38,38 | 38,70 | 0,00% | - |
| 28.08.2024 | 40,93 | 41,08 | 38,70 | 38,70 | -5,21% | - |
| 27.08.2024 | 40,10 | 40,83 | 39,80 | 40,83 | 1,68% | - |
| 26.08.2024 | 39,48 | 40,53 | 39,48 | 40,15 | 1,58% | - |
| 23.08.2024 | 39,25 | 39,93 | 37,98 | 39,53 | 0,89% | - |
| 22.08.2024 | 39,25 | 39,55 | 38,88 | 39,18 | -0,25% | - |
| 21.08.2024 | 38,28 | 39,28 | 38,08 | 39,28 | 2,75% | - |
| 20.08.2024 | 38,05 | 38,48 | 37,53 | 38,23 | -0,26% | - |
| 19.08.2024 | 38,08 | 38,33 | 37,78 | 38,33 | 0,33% | - |
| 16.08.2024 | 38,10 | 38,53 | 37,98 | 38,20 | -0,26% | - |
| 15.08.2024 | 37,55 | 38,63 | 37,40 | 38,30 | 2,34% | - |
| 14.08.2024 | 37,85 | 38,25 | 37,25 | 37,43 | -1,84% | - |
| 13.08.2024 | 38,68 | 38,98 | 38,00 | 38,13 | -1,23% | - |
| 12.08.2024 | 38,28 | 38,98 | 38,18 | 38,60 | 0,92% | - |
| 09.08.2024 | 38,13 | 38,63 | 36,28 | 38,25 | 0,13% | - |
| 08.08.2024 | 33,28 | 38,45 | 33,20 | 38,20 | 14,29% | - |
| 07.08.2024 | 33,93 | 34,18 | 33,15 | 33,43 | -0,37% | - |
| 06.08.2024 | 33,68 | 33,90 | 32,28 | 33,55 | 1,36% | - |
| 05.08.2024 | 33,25 | 33,40 | 30,90 | 33,10 | -1,63% | - |
| 02.08.2024 | 34,50 | 34,60 | 33,03 | 33,65 | -4,13% | - |
| 01.08.2024 | 37,13 | 37,40 | 35,05 | 35,10 | -4,68% | - |
| 31.07.2024 | 35,75 | 36,93 | 35,35 | 36,83 | 4,17% | - |
| 30.07.2024 | 35,38 | 35,68 | 35,05 | 35,35 | -0,07% | - |
| 29.07.2024 | 35,50 | 35,75 | 34,90 | 35,38 | 0,28% | - |
| 26.07.2024 | 35,00 | 35,60 | 34,93 | 35,28 | 0,93% | - |
| 25.07.2024 | 34,85 | 35,58 | 34,53 | 34,95 | 0,29% | - |
| 24.07.2024 | 35,10 | 35,30 | 34,63 | 34,85 | -1,76% | - |
| 23.07.2024 | 34,65 | 35,50 | 34,60 | 35,48 | 1,87% | - |
| 22.07.2024 | 34,50 | 34,90 | 34,43 | 34,83 | 1,31% | - |
| 19.07.2024 | 34,10 | 34,43 | 32,88 | 34,38 | 1,18% | - |
| 18.07.2024 | 34,48 | 34,80 | 33,90 | 33,98 | -1,16% | - |
| 17.07.2024 | 35,15 | 35,43 | 34,28 | 34,38 | -3,51% | - |
| 16.07.2024 | 34,95 | 35,75 | 34,78 | 35,63 | 2,15% | - |
| 15.07.2024 | 35,20 | 35,45 | 34,85 | 34,88 | -0,57% | - |
| 12.07.2024 | 34,88 | 35,25 | 34,68 | 35,08 | 0,29% | - |
| 11.07.2024 | 34,88 | 35,33 | 34,75 | 34,98 | 0,00% | - |
| 10.07.2024 | 35,23 | 35,40 | 34,73 | 34,98 | 0,07% | - |
| 09.07.2024 | 35,53 | 35,68 | 34,95 | 34,95 | -1,41% | - |
| 08.07.2024 | 35,13 | 35,63 | 34,73 | 35,45 | 0,93% | - |
| 05.07.2024 | 35,75 | 35,88 | 35,05 | 35,13 | -2,77% | - |
| 04.07.2024 | 35,83 | 36,25 | 35,55 | 36,13 | 0,91% | - |
| 03.07.2024 | 35,90 | 35,90 | 35,58 | 35,80 | -0,21% | - |
| 02.07.2024 | 35,38 | 36,03 | 35,13 | 35,88 | 1,13% | - |
| 01.07.2024 | 35,98 | 36,00 | 35,30 | 35,48 | -1,73% | - |