16,250€
0,93%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,25 | 16,25 | 15,80 | 16,15 | 0,00% | - |
| 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% | - |
| 18.06.2026 | 14,65 | 15,05 | 14,40 | 15,05 | 2,73% | - |
| 17.06.2026 | 14,85 | 15,15 | 14,60 | 14,65 | -1,35% | - |
| 16.06.2026 | 15,55 | 15,85 | 14,60 | 14,85 | -4,50% | - |
| 15.06.2026 | 15,75 | 15,95 | 15,45 | 15,55 | -0,64% | - |
| 12.06.2026 | 15,85 | 15,95 | 15,35 | 15,65 | -1,26% | - |
| 11.06.2026 | 15,75 | 15,90 | 15,25 | 15,85 | 0,00% | - |
| 10.06.2026 | 15,45 | 15,95 | 15,25 | 15,85 | 6,02% | - |
| 09.06.2026 | 15,35 | 15,60 | 14,95 | 14,95 | -1,32% | - |
| 08.06.2026 | 14,85 | 15,45 | 14,75 | 15,15 | 1,34% | - |
| 05.06.2026 | 15,25 | 15,35 | 14,75 | 14,95 | -1,97% | - |
| 04.06.2026 | 14,45 | 15,55 | 14,45 | 15,25 | 5,54% | - |
| 03.06.2026 | 16,25 | 16,25 | 14,35 | 14,45 | -10,53% | - |
| 02.06.2026 | 16,95 | 16,95 | 15,85 | 16,15 | -4,72% | - |
| 01.06.2026 | 15,75 | 16,95 | 15,55 | 16,95 | 8,31% | - |
| 29.05.2026 | 15,45 | 16,05 | 15,45 | 15,65 | 1,29% | - |
| 28.05.2026 | 14,85 | 15,55 | 14,60 | 15,45 | 4,75% | 16.800,00 |
| 27.05.2026 | 14,95 | 14,95 | 14,55 | 14,75 | -0,34% | - |
| 26.05.2026 | 15,55 | 15,55 | 14,70 | 14,80 | -5,13% | - |
| 25.05.2026 | 15,05 | 15,65 | 14,95 | 15,60 | 3,65% | - |
| 22.05.2026 | 14,85 | 15,35 | 14,75 | 15,05 | 1,69% | - |
| 21.05.2026 | 15,15 | 15,25 | 14,65 | 14,80 | -2,31% | - |
| 20.05.2026 | 14,95 | 15,15 | 14,40 | 15,15 | 1,34% | - |
| 19.05.2026 | 14,85 | 15,35 | 14,75 | 14,95 | 2,75% | - |
| 18.05.2026 | 14,75 | 14,75 | 14,45 | 14,55 | -2,02% | - |
| 15.05.2026 | 14,05 | 15,05 | 13,95 | 14,85 | 5,69% | - |
| 14.05.2026 | 14,25 | 14,65 | 13,90 | 14,05 | -1,40% | 7.400,00 |
| 13.05.2026 | 14,75 | 14,90 | 14,15 | 14,25 | -3,72% | - |
| 12.05.2026 | 16,25 | 16,30 | 14,75 | 14,80 | -8,92% | - |
| 11.05.2026 | 18,00 | 18,10 | 15,75 | 16,25 | -9,97% | - |
| 08.05.2026 | 18,10 | 18,90 | 16,35 | 18,05 | 1,12% | 3.018,00 |
| 07.05.2026 | 17,05 | 17,95 | 16,95 | 17,85 | 4,69% | - |
| 06.05.2026 | 17,35 | 17,45 | 16,60 | 17,05 | -1,73% | - |
| 05.05.2026 | 18,15 | 18,25 | 17,25 | 17,35 | -4,41% | - |
| 04.05.2026 | 17,65 | 18,35 | 17,65 | 18,15 | 11,35% | - |
| 30.04.2026 | 15,75 | 16,45 | 15,50 | 16,30 | 4,15% | - |
| 29.04.2026 | 16,25 | 16,45 | 15,65 | 15,65 | -3,10% | - |
| 28.04.2026 | 15,85 | 16,25 | 15,85 | 16,15 | 1,89% | - |
| 27.04.2026 | 15,55 | 16,20 | 15,45 | 15,85 | 1,93% | - |
| 24.04.2026 | 15,05 | 15,55 | 14,75 | 15,55 | 3,32% | - |
| 23.04.2026 | 16,25 | 16,35 | 14,85 | 15,05 | -7,38% | - |
| 22.04.2026 | 15,55 | 16,40 | 15,15 | 16,25 | 3,83% | - |
| 21.04.2026 | 14,65 | 16,45 | 14,65 | 15,65 | 6,83% | 7.736,00 |
| 20.04.2026 | 14,15 | 14,65 | 14,15 | 14,65 | 3,53% | - |
| 17.04.2026 | 13,85 | 14,35 | 13,75 | 14,15 | 2,91% | - |
| 16.04.2026 | 13,75 | 13,95 | 13,65 | 13,75 | 0,73% | - |
| 15.04.2026 | 13,25 | 13,95 | 13,25 | 13,65 | 3,02% | - |
| 14.04.2026 | 13,05 | 13,40 | 13,00 | 13,25 | 1,53% | - |
| 13.04.2026 | 12,55 | 13,15 | 12,30 | 13,05 | 3,98% | 10.028,00 |
| 10.04.2026 | 13,75 | 13,75 | 12,55 | 12,55 | -8,73% | - |
| 09.04.2026 | 14,45 | 14,45 | 13,45 | 13,75 | -4,84% | - |
| 08.04.2026 | 14,95 | 15,10 | 14,35 | 14,45 | -2,03% | - |
| 07.04.2026 | 15,05 | 15,15 | 14,65 | 14,75 | -0,14% | - |
| 02.04.2026 | 14,96 | 15,22 | 14,53 | 14,77 | -1,93% | - |
| 01.04.2026 | 15,13 | 15,46 | 15,01 | 15,06 | -0,53% | - |
| 31.03.2026 | 14,67 | 15,38 | 14,62 | 15,14 | 3,77% | - |
| 30.03.2026 | 14,48 | 14,83 | 14,40 | 14,59 | 0,76% | - |
| 27.03.2026 | 15,43 | 15,44 | 14,32 | 14,48 | -5,67% | - |
| 26.03.2026 | 15,52 | 15,99 | 15,34 | 15,35 | -1,29% | - |
| 25.03.2026 | 16,00 | 16,37 | 15,39 | 15,55 | -2,69% | - |
| 24.03.2026 | 16,90 | 16,93 | 15,79 | 15,98 | -5,33% | - |
| 23.03.2026 | 16,67 | 17,18 | 16,63 | 16,88 | 0,42% | - |
| 20.03.2026 | 17,02 | 17,04 | 16,62 | 16,81 | -1,18% | - |
| 19.03.2026 | 17,27 | 17,56 | 16,93 | 17,01 | -1,39% | - |
| 18.03.2026 | 17,32 | 17,61 | 17,19 | 17,25 | 0,06% | - |
| 17.03.2026 | 17,26 | 17,56 | 17,11 | 17,24 | -0,23% | - |
| 16.03.2026 | 16,79 | 17,42 | 16,64 | 17,28 | 3,72% | - |
| 13.03.2026 | 17,14 | 17,48 | 16,49 | 16,66 | -2,57% | - |
| 12.03.2026 | 19,44 | 19,52 | 17,02 | 17,10 | -12,35% | - |
| 11.03.2026 | 16,01 | 19,55 | 15,96 | 19,51 | 21,56% | - |
| 10.03.2026 | 16,34 | 16,43 | 15,65 | 16,05 | -1,77% | - |
| 09.03.2026 | 16,51 | 16,84 | 16,04 | 16,34 | -2,04% | - |
| 06.03.2026 | 16,41 | 16,91 | 16,26 | 16,68 | 1,58% | - |
| 05.03.2026 | 15,97 | 16,84 | 15,85 | 16,42 | 2,56% | - |
| 04.03.2026 | 15,71 | 16,07 | 15,66 | 16,01 | 1,39% | - |
| 03.03.2026 | 15,29 | 16,03 | 14,89 | 15,79 | 4,78% | - |
| 02.03.2026 | 15,00 | 15,51 | 14,77 | 15,07 | 2,38% | - |
| 27.02.2026 | 15,09 | 15,85 | 14,62 | 14,72 | -2,52% | - |
| 26.02.2026 | 14,89 | 15,31 | 14,80 | 15,10 | 4,72% | - |
| 25.02.2026 | 13,98 | 14,45 | 13,74 | 14,42 | 3,15% | - |
| 24.02.2026 | 14,01 | 14,27 | 13,85 | 13,98 | 0,00% | - |
| 23.02.2026 | 14,42 | 14,52 | 13,76 | 13,98 | -3,85% | - |
| 20.02.2026 | 14,52 | 15,15 | 14,43 | 14,54 | 0,83% | 1.242,00 |
| 19.02.2026 | 13,74 | 14,45 | 13,67 | 14,42 | 4,72% | 10.000,00 |
| 18.02.2026 | 15,89 | 15,99 | 13,66 | 13,77 | -13,18% | - |
| 17.02.2026 | 15,96 | 16,11 | 15,50 | 15,86 | -0,75% | - |