27,100€
-1,09%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,50 | 27,80 | 26,50 | 27,10 | -0,73% | - |
| 04.11.2026 | 26,70 | 27,70 | 26,40 | 27,30 | 2,25% | - |
| 03.11.2026 | 26,30 | 26,90 | 25,50 | 26,70 | 1,14% | - |
| 02.11.2026 | 26,70 | 26,90 | 26,40 | 26,40 | -0,38% | - |
| 30.10.2026 | 26,10 | 27,10 | 25,80 | 26,50 | 1,92% | - |
| 29.10.2026 | 26,90 | 26,90 | 25,80 | 26,00 | -2,62% | - |
| 28.10.2026 | 26,50 | 27,30 | 26,10 | 26,70 | 0,75% | - |
| 27.10.2026 | 27,30 | 27,50 | 26,50 | 26,50 | -2,93% | - |
| 26.10.2026 | 27,50 | 27,80 | 26,70 | 27,30 | -1,09% | - |
| 23.10.2026 | 27,10 | 27,90 | 26,90 | 27,60 | 1,85% | - |
| 22.10.2026 | 26,90 | 28,00 | 26,90 | 27,10 | -0,73% | - |
| 21.10.2026 | 26,90 | 27,50 | 26,90 | 27,30 | 3,02% | - |
| 20.10.2026 | 25,10 | 26,70 | 25,10 | 26,50 | 5,58% | - |
| 19.10.2026 | 24,70 | 25,10 | 24,20 | 25,10 | 2,03% | - |
| 16.10.2026 | 25,10 | 25,70 | 24,30 | 24,60 | -1,20% | - |
| 15.10.2026 | 24,30 | 25,20 | 23,90 | 24,90 | 3,32% | 9,00 |
| 14.10.2026 | 24,50 | 24,80 | 24,10 | 24,10 | -0,82% | - |
| 13.10.2026 | 22,90 | 24,40 | 22,80 | 24,30 | 6,11% | 2,00 |
| 12.10.2026 | 22,70 | 23,10 | 22,50 | 22,90 | 1,78% | 33,00 |
| 09.10.2026 | 21,70 | 22,80 | 21,40 | 22,50 | 4,65% | - |
| 08.10.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 07.10.2026 | 21,50 | 21,90 | 21,30 | 21,50 | 0,94% | 27,00 |
| 06.10.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 05.10.2026 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | 20,00 |
| 02.10.2026 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 01.10.2026 | 20,50 | 21,30 | 20,10 | 20,90 | 1,95% | - |
| 30.09.2026 | 20,10 | 20,50 | 19,80 | 20,50 | 1,99% | - |
| 29.09.2026 | 20,10 | 20,30 | 19,80 | 20,10 | 0,00% | - |
| 28.09.2026 | 19,95 | 20,10 | 19,70 | 20,10 | 0,00% | - |
| 25.09.2026 | 19,70 | 20,30 | 19,50 | 20,10 | 2,29% | - |
| 24.09.2026 | 19,80 | 20,30 | 19,55 | 19,65 | -0,51% | - |
| 23.09.2026 | 20,10 | 20,50 | 19,75 | 19,75 | -1,74% | - |
| 22.09.2026 | 20,30 | 20,50 | 19,95 | 20,10 | -0,50% | - |
| 21.09.2026 | 20,10 | 20,50 | 20,10 | 20,20 | -0,49% | - |
| 18.09.2026 | 20,70 | 21,00 | 20,30 | 20,30 | -2,87% | - |
| 17.09.2026 | 21,10 | 21,50 | 20,90 | 20,90 | 0,00% | - |
| 16.09.2026 | 21,30 | 21,60 | 20,90 | 20,90 | -1,88% | - |
| 15.09.2026 | 21,90 | 22,10 | 21,30 | 21,30 | -2,74% | - |
| 14.09.2026 | 20,90 | 22,10 | 20,80 | 21,90 | 4,78% | - |
| 11.09.2026 | 20,30 | 21,10 | 20,10 | 20,90 | 3,47% | - |
| 10.09.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -0,49% | - |
| 09.09.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 08.09.2026 | 21,10 | 21,30 | 20,10 | 20,30 | -3,79% | - |
| 07.09.2026 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | - |
| 04.09.2026 | 21,90 | 22,00 | 21,00 | 21,30 | -2,74% | - |
| 03.09.2026 | 21,70 | 22,30 | 21,50 | 21,90 | 1,86% | - |
| 02.09.2026 | 21,90 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 01.09.2026 | 22,90 | 22,90 | 21,80 | 21,90 | -4,37% | - |
| 31.08.2026 | 22,10 | 23,10 | 21,90 | 22,90 | 3,62% | - |
| 28.08.2026 | 21,70 | 22,50 | 21,60 | 22,10 | 1,84% | - |
| 27.08.2026 | 21,10 | 21,90 | 21,10 | 21,70 | 1,40% | - |
| 26.08.2026 | 21,10 | 21,50 | 20,90 | 21,40 | 1,42% | - |
| 25.08.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 24.08.2026 | 21,10 | 21,30 | 20,80 | 21,10 | -0,47% | - |
| 21.08.2026 | 20,10 | 21,70 | 20,10 | 21,20 | 5,47% | - |
| 20.08.2026 | 19,85 | 20,10 | 19,55 | 20,10 | 1,26% | - |
| 19.08.2026 | 19,55 | 20,10 | 19,45 | 19,85 | 1,53% | - |
| 18.08.2026 | 19,45 | 19,85 | 19,30 | 19,55 | 0,51% | - |
| 17.08.2026 | 19,85 | 20,00 | 19,35 | 19,45 | -2,51% | - |
| 14.08.2026 | 20,30 | 20,30 | 19,60 | 19,95 | -1,72% | - |
| 13.08.2026 | 19,20 | 20,30 | 19,20 | 20,30 | 4,91% | - |
| 12.08.2026 | 19,95 | 20,10 | 18,85 | 19,35 | -3,01% | - |
| 11.08.2026 | 20,30 | 20,50 | 19,55 | 19,95 | -1,72% | - |
| 10.08.2026 | 19,30 | 20,70 | 19,15 | 20,30 | 4,91% | 56,00 |
| 07.08.2026 | 17,75 | 19,35 | 17,65 | 19,35 | 10,26% | 3.966,00 |
| 06.08.2026 | 17,65 | 17,75 | 17,35 | 17,55 | -0,57% | - |
| 05.08.2026 | 17,95 | 18,00 | 17,45 | 17,65 | -1,12% | - |
| 04.08.2026 | 18,25 | 18,50 | 17,70 | 17,85 | -2,46% | - |
| 03.08.2026 | 18,05 | 18,45 | 18,00 | 18,30 | 2,23% | - |
| 31.07.2026 | 18,15 | 18,25 | 17,60 | 17,90 | -0,28% | - |
| 30.07.2026 | 19,25 | 19,30 | 17,55 | 17,95 | -6,75% | - |
| 29.07.2026 | 18,20 | 19,65 | 18,05 | 19,25 | 4,34% | - |
| 28.07.2026 | 17,75 | 18,55 | 17,65 | 18,45 | 3,07% | - |
| 27.07.2026 | 17,15 | 18,15 | 16,95 | 17,90 | 4,99% | - |
| 24.07.2026 | 16,70 | 17,25 | 16,65 | 17,05 | 2,71% | - |
| 23.07.2026 | 16,90 | 17,15 | 16,45 | 16,60 | -3,21% | - |
| 22.07.2026 | 16,95 | 17,35 | 16,85 | 17,15 | 1,78% | - |
| 21.07.2026 | 17,15 | 17,35 | 16,65 | 16,85 | 0,00% | - |
| 20.07.2026 | 17,75 | 17,90 | 16,35 | 16,85 | -5,60% | - |
| 17.07.2026 | 16,05 | 18,30 | 16,00 | 17,85 | 9,85% | 18,00 |
| 16.07.2026 | 15,25 | 16,55 | 15,25 | 16,25 | 6,21% | - |
| 15.07.2026 | 15,95 | 16,20 | 15,15 | 15,30 | -4,67% | - |
| 14.07.2026 | 16,75 | 16,75 | 15,85 | 16,05 | -4,18% | - |
| 13.07.2026 | 16,45 | 16,95 | 16,25 | 16,75 | 1,82% | - |
| 10.07.2026 | 16,25 | 16,85 | 16,25 | 16,45 | 1,23% | - |
| 09.07.2026 | 16,25 | 16,35 | 15,80 | 16,25 | 0,62% | - |
| 08.07.2026 | 16,45 | 16,45 | 15,85 | 16,15 | -1,82% | - |
| 07.07.2026 | 16,15 | 16,55 | 16,05 | 16,45 | 2,49% | - |
| 06.07.2026 | 15,85 | 16,05 | 15,55 | 16,05 | 1,26% | - |
| 03.07.2026 | 15,95 | 16,05 | 15,70 | 15,85 | -0,63% | - |
| 02.07.2026 | 16,45 | 16,65 | 15,55 | 15,95 | -3,63% | - |
| 01.07.2026 | 15,65 | 16,75 | 15,45 | 16,55 | 5,75% | - |
| 30.06.2026 | 15,25 | 15,75 | 15,20 | 15,65 | 3,99% | - |
| 29.06.2026 | 15,45 | 15,55 | 14,95 | 15,05 | -1,31% | - |
| 26.06.2026 | 14,75 | 15,55 | 14,65 | 15,25 | 2,01% | - |
| 25.06.2026 | 15,05 | 15,25 | 14,75 | 14,95 | -0,66% | - |
| 24.06.2026 | 15,05 | 15,35 | 14,90 | 15,05 | -0,66% | - |
| 23.06.2026 | 14,65 | 15,15 | 14,55 | 15,15 | 2,71% | - |
| 22.06.2026 | 15,05 | 15,35 | 14,45 | 14,75 | -1,99% | - |
| 19.06.2026 | 15,05 | 15,25 | 14,85 | 15,05 | 0,00% | - |