22,100€
2,31%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |