41,250€
1,10%
Echtzeit-Aktienkurs DOCEBO INC.
Bid:
Ask:
Aktienkurse zur DOCEBO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,58 | 42,30 | 41,10 | 41,75 | 1,71% | 6,00 |
| 25.04.2024 | 40,88 | 41,23 | 40,65 | 41,05 | -1,44% | - |
| 24.04.2024 | 42,33 | 42,38 | 41,33 | 41,65 | -0,89% | - |
| 23.04.2024 | 41,45 | 42,30 | 41,28 | 42,03 | 1,27% | - |
| 22.04.2024 | 41,88 | 42,23 | 41,10 | 41,50 | -0,60% | - |
| 19.04.2024 | 41,35 | 41,93 | 40,65 | 41,75 | 0,06% | - |
| 18.04.2024 | 41,58 | 42,25 | 40,25 | 41,73 | 0,91% | - |
| 17.04.2024 | 41,45 | 42,28 | 40,28 | 41,35 | -0,48% | - |
| 16.04.2024 | 40,73 | 41,73 | 40,50 | 41,55 | 1,96% | - |
| 15.04.2024 | 42,33 | 42,73 | 40,73 | 40,75 | -3,61% | - |
| 12.04.2024 | 43,45 | 43,60 | 42,03 | 42,28 | -2,65% | - |
| 11.04.2024 | 42,90 | 43,48 | 42,48 | 43,43 | 0,46% | - |
| 10.04.2024 | 43,88 | 44,03 | 43,10 | 43,23 | -1,26% | - |
| 09.04.2024 | 44,13 | 44,33 | 43,63 | 43,78 | -0,79% | - |
| 08.04.2024 | 44,20 | 44,65 | 43,88 | 44,13 | -0,17% | - |
| 05.04.2024 | 44,13 | 44,63 | 43,88 | 44,20 | 0,45% | - |
| 04.04.2024 | 43,60 | 44,70 | 43,60 | 44,00 | 0,34% | - |
| 03.04.2024 | 43,53 | 44,53 | 43,38 | 43,85 | 0,23% | - |
| 02.04.2024 | 45,53 | 45,65 | 43,00 | 43,75 | -4,06% | - |
| 28.03.2024 | 46,20 | 47,35 | 44,60 | 45,60 | -1,08% | - |
| 27.03.2024 | 46,20 | 48,05 | 45,00 | 46,10 | 0,00% | - |
| 26.03.2024 | 46,70 | 47,00 | 44,90 | 46,10 | -1,07% | - |
| 25.03.2024 | 46,60 | 47,80 | 45,20 | 46,60 | -0,21% | - |
| 22.03.2024 | 47,40 | 48,25 | 45,80 | 46,70 | -1,48% | - |
| 21.03.2024 | 47,50 | 48,80 | 45,70 | 47,40 | 0,21% | - |
| 20.03.2024 | 46,40 | 48,10 | 46,10 | 47,30 | 1,50% | - |
| 19.03.2024 | 46,90 | 48,00 | 45,30 | 46,60 | -4,51% | - |
| 18.03.2024 | 47,70 | 48,80 | 47,00 | 48,80 | 1,46% | - |
| 15.03.2024 | 48,00 | 48,80 | 47,70 | 48,10 | -1,43% | - |
| 14.03.2024 | 47,30 | 49,30 | 47,10 | 48,80 | 1,24% | 220,00 |
| 13.03.2024 | 48,10 | 48,95 | 47,00 | 48,20 | -1,03% | - |
| 12.03.2024 | 47,80 | 49,00 | 47,70 | 48,70 | 0,83% | - |
| 11.03.2024 | 47,60 | 49,10 | 47,00 | 48,30 | 1,47% | - |
| 08.03.2024 | 48,10 | 48,50 | 46,80 | 47,60 | -1,24% | - |
| 07.03.2024 | 47,40 | 49,30 | 47,40 | 48,20 | 0,00% | - |
| 06.03.2024 | 47,60 | 49,20 | 47,60 | 48,20 | 0,42% | - |
| 05.03.2024 | 49,95 | 50,50 | 47,80 | 48,00 | -4,10% | - |
| 04.03.2024 | 49,60 | 50,50 | 48,90 | 50,05 | 0,91% | - |
| 01.03.2024 | 50,00 | 52,00 | 49,40 | 49,60 | -1,78% | - |
| 29.02.2024 | 49,85 | 50,50 | 49,40 | 50,50 | 1,10% | - |
| 28.02.2024 | 50,05 | 50,50 | 48,80 | 49,95 | -0,40% | - |
| 27.02.2024 | 48,80 | 50,50 | 48,70 | 50,15 | 2,35% | - |
| 26.02.2024 | 48,80 | 50,70 | 47,90 | 49,00 | -0,81% | - |
| 23.02.2024 | 42,40 | 50,50 | 42,20 | 49,40 | 16,51% | 396,00 |
| 22.02.2024 | 43,20 | 43,60 | 41,90 | 42,40 | -0,24% | 60,00 |
| 21.02.2024 | 42,00 | 42,90 | 42,00 | 42,50 | -0,23% | - |
| 20.02.2024 | 42,20 | 44,90 | 41,80 | 42,60 | 0,47% | - |
| 19.02.2024 | 42,30 | 42,50 | 42,20 | 42,40 | 0,24% | - |
| 16.02.2024 | 42,20 | 43,20 | 42,20 | 42,30 | -0,94% | - |
| 15.02.2024 | 42,80 | 42,80 | 42,10 | 42,70 | 0,23% | - |
| 14.02.2024 | 41,50 | 42,90 | 41,40 | 42,60 | 2,65% | - |
| 13.02.2024 | 41,80 | 42,40 | 41,30 | 41,50 | -1,66% | - |
| 12.02.2024 | 42,70 | 43,30 | 42,20 | 42,20 | -1,40% | - |
| 09.02.2024 | 42,00 | 43,30 | 42,00 | 42,80 | 1,90% | - |
| 08.02.2024 | 41,40 | 42,10 | 41,10 | 42,00 | 1,45% | - |
| 07.02.2024 | 39,80 | 41,60 | 39,70 | 41,40 | 3,76% | - |
| 06.02.2024 | 38,90 | 42,30 | 38,80 | 39,90 | 2,57% | - |
| 05.02.2024 | 40,30 | 43,00 | 38,60 | 38,90 | -3,47% | - |
| 02.02.2024 | 41,20 | 41,60 | 40,20 | 40,30 | -0,98% | - |
| 01.02.2024 | 40,80 | 41,30 | 39,70 | 40,70 | 0,25% | - |
| 31.01.2024 | 41,60 | 42,20 | 40,60 | 40,60 | -3,10% | - |
| 30.01.2024 | 42,50 | 42,80 | 41,90 | 41,90 | -1,64% | - |
| 29.01.2024 | 41,20 | 42,60 | 41,20 | 42,60 | 3,40% | - |
| 26.01.2024 | 40,80 | 41,80 | 40,80 | 41,20 | -0,96% | - |
| 25.01.2024 | 40,60 | 42,00 | 38,90 | 41,60 | 2,46% | - |
| 24.01.2024 | 41,40 | 43,70 | 40,60 | 40,60 | -1,69% | - |
| 23.01.2024 | 41,00 | 42,40 | 40,80 | 41,30 | -0,24% | - |
| 22.01.2024 | 42,60 | 43,30 | 41,40 | 41,40 | -2,13% | 9,00 |
| 19.01.2024 | 42,00 | 42,80 | 41,40 | 42,30 | 0,00% | - |
| 18.01.2024 | 41,80 | 43,50 | 41,30 | 42,30 | 1,20% | - |
| 17.01.2024 | 40,60 | 42,00 | 40,00 | 41,80 | 1,95% | - |
| 16.01.2024 | 42,20 | 42,40 | 40,90 | 41,00 | -2,61% | - |
| 15.01.2024 | 42,40 | 42,80 | 42,00 | 42,10 | -0,47% | - |
| 12.01.2024 | 42,60 | 44,50 | 42,00 | 42,30 | -0,94% | - |
| 11.01.2024 | 42,80 | 43,40 | 42,20 | 42,70 | -0,47% | - |
| 10.01.2024 | 41,60 | 43,40 | 41,60 | 42,90 | 1,90% | - |
| 09.01.2024 | 41,40 | 42,50 | 40,90 | 42,10 | 1,45% | - |
| 08.01.2024 | 39,60 | 41,70 | 38,80 | 41,50 | 3,49% | - |
| 05.01.2024 | 41,00 | 41,20 | 39,20 | 40,10 | -2,20% | - |
| 04.01.2024 | 40,60 | 41,30 | 39,80 | 41,00 | 1,23% | - |
| 03.01.2024 | 40,60 | 41,60 | 40,50 | 40,50 | -1,70% | - |
| 02.01.2024 | 43,60 | 43,70 | 40,80 | 41,20 | -7,62% | - |
| 29.12.2023 | 44,60 | 44,80 | 44,60 | 44,60 | -0,22% | - |
| 28.12.2023 | 45,40 | 46,00 | 44,60 | 44,70 | -2,40% | - |
| 27.12.2023 | 46,70 | 46,80 | 45,70 | 45,80 | -1,51% | - |
| 22.12.2023 | 47,10 | 47,40 | 45,90 | 46,50 | -1,69% | - |
| 21.12.2023 | 46,90 | 47,40 | 46,80 | 47,30 | 1,28% | - |
| 20.12.2023 | 47,40 | 48,20 | 46,60 | 46,70 | -1,27% | 200,00 |
| 19.12.2023 | 45,00 | 47,30 | 45,00 | 47,30 | 4,65% | 594,00 |
| 18.12.2023 | 44,40 | 46,10 | 44,40 | 45,20 | 0,44% | 891,00 |
| 15.12.2023 | 43,60 | 45,00 | 43,60 | 45,00 | 3,21% | 897,00 |
| 14.12.2023 | 44,00 | 44,00 | 42,90 | 43,60 | -0,23% | - |
| 13.12.2023 | 42,80 | 44,10 | 42,80 | 43,70 | 1,63% | 993,00 |
| 12.12.2023 | 43,10 | 43,50 | 42,70 | 43,00 | -0,23% | 1.219,00 |
| 11.12.2023 | 42,90 | 43,90 | 42,60 | 43,10 | 0,00% | 1.308,00 |
| 08.12.2023 | 41,90 | 43,40 | 41,80 | 43,10 | 2,62% | 1.726,00 |
| 07.12.2023 | 40,90 | 42,00 | 40,70 | 42,00 | 2,69% | 1.782,00 |
| 06.12.2023 | 41,40 | 41,90 | 40,80 | 40,90 | -0,24% | 594,00 |
| 05.12.2023 | 41,00 | 41,70 | 41,00 | 41,00 | -0,73% | - |
| 04.12.2023 | 41,40 | 42,20 | 41,00 | 41,30 | -0,72% | - |