19,010$
-3,36%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,73 | 19,73 | 18,79 | 19,01 | -3,36% | 142.791,00 |
| 12.03.2026 | 21,84 | 22,02 | 19,58 | 19,67 | -12,62% | 511.719,00 |
| 11.03.2026 | 19,22 | 22,57 | 19,22 | 22,51 | 20,37% | 471.599,00 |
| 10.03.2026 | 18,88 | 18,88 | 18,12 | 18,70 | -1,32% | 150.861,00 |
| 09.03.2026 | 18,83 | 19,11 | 18,59 | 18,95 | -2,52% | 189.690,00 |
| 06.03.2026 | 18,70 | 19,60 | 18,70 | 19,44 | 2,05% | 407.511,00 |
| 05.03.2026 | 18,65 | 19,55 | 18,65 | 19,05 | 2,47% | 341.145,00 |
| 04.03.2026 | 18,20 | 18,70 | 18,19 | 18,59 | 1,36% | 203.589,00 |
| 03.03.2026 | 17,64 | 18,59 | 17,21 | 18,34 | 3,85% | 208.121,00 |
| 02.03.2026 | 17,66 | 18,11 | 17,25 | 17,66 | 1,61% | 268.866,00 |
| 27.02.2026 | 18,48 | 18,78 | 17,29 | 17,38 | -2,85% | 247.776,00 |
| 26.02.2026 | 17,40 | 17,95 | 17,37 | 17,89 | 5,11% | 263.874,00 |
| 25.02.2026 | 16,53 | 17,05 | 16,27 | 17,02 | 3,53% | 174.506,00 |
| 24.02.2026 | 16,50 | 16,73 | 16,34 | 16,44 | -4,14% | 140.658,00 |
| 20.02.2026 | 17,11 | 17,85 | 17,01 | 17,15 | 0,65% | 410.852,00 |
| 19.02.2026 | 16,51 | 17,10 | 16,08 | 17,04 | 5,22% | 327.552,00 |
| 18.02.2026 | 18,62 | 18,80 | 16,07 | 16,20 | -13,86% | 894.753,00 |
| 17.02.2026 | 18,90 | 18,90 | 18,28 | 18,80 | -0,79% | 231.981,00 |
| 13.02.2026 | 18,81 | 19,15 | 18,64 | 18,95 | 1,39% | 277.967,00 |
| 12.02.2026 | 18,86 | 19,04 | 18,50 | 18,69 | -0,69% | 395.544,00 |
| 11.02.2026 | 19,59 | 19,59 | 18,56 | 18,82 | -3,73% | 272.200,00 |
| 10.02.2026 | 19,55 | 19,99 | 19,51 | 19,55 | 0,67% | 161.086,00 |
| 09.02.2026 | 19,16 | 19,53 | 18,95 | 19,42 | 1,78% | 326.742,00 |
| 06.02.2026 | 19,21 | 19,31 | 19,00 | 19,08 | 0,21% | 164.109,00 |
| 05.02.2026 | 19,34 | 19,38 | 18,82 | 19,04 | -2,26% | 202.175,00 |
| 04.02.2026 | 19,26 | 19,69 | 18,68 | 19,48 | 2,31% | 489.193,00 |
| 03.02.2026 | 19,62 | 19,64 | 18,68 | 19,04 | -3,05% | 256.030,00 |
| 02.02.2026 | 19,74 | 19,91 | 19,46 | 19,64 | 0,05% | 192.126,00 |
| 30.01.2026 | 19,63 | 20,00 | 19,33 | 19,63 | 0,00% | 279.508,00 |
| 29.01.2026 | 20,04 | 20,27 | 19,41 | 19,63 | 5,88% | 605.621,00 |
| 28.01.2026 | 18,82 | 19,18 | 18,36 | 18,54 | -0,91% | 103.748,00 |
| 27.01.2026 | 19,00 | 19,01 | 18,38 | 18,71 | -0,43% | 99.089,00 |
| 26.01.2026 | 18,56 | 19,01 | 18,40 | 18,79 | 2,23% | 264.256,00 |
| 22.01.2026 | 18,45 | 18,86 | 18,31 | 18,38 | 0,66% | 59.605,00 |
| 21.01.2026 | 19,12 | 19,13 | 18,15 | 18,26 | -3,95% | 82.274,00 |
| 20.01.2026 | 19,20 | 19,64 | 18,92 | 19,01 | -3,45% | 147.027,00 |
| 16.01.2026 | 20,28 | 20,28 | 19,51 | 19,69 | -0,96% | 98.139,00 |
| 15.01.2026 | 20,39 | 20,39 | 19,85 | 19,88 | -1,68% | 40.450,00 |
| 14.01.2026 | 20,63 | 21,10 | 20,16 | 20,22 | -3,25% | 75.215,00 |
| 13.01.2026 | 21,50 | 21,50 | 20,63 | 20,90 | -3,15% | 65.650,00 |
| 12.01.2026 | 21,73 | 21,90 | 21,46 | 21,58 | -1,37% | 66.888,00 |
| 09.01.2026 | 22,36 | 22,36 | 21,74 | 21,88 | -0,59% | 31.576,00 |
| 08.01.2026 | 22,21 | 22,33 | 21,97 | 22,01 | -1,43% | 42.228,00 |
| 07.01.2026 | 22,10 | 22,47 | 22,00 | 22,33 | 0,77% | 35.294,00 |
| 06.01.2026 | 22,84 | 22,87 | 21,99 | 22,16 | -3,15% | 55.211,00 |
| 05.01.2026 | 22,45 | 23,45 | 22,32 | 22,88 | 1,98% | 100.199,00 |
| 02.01.2026 | 22,27 | 22,51 | 21,85 | 22,44 | 1,06% | 100.037,00 |
| 31.12.2025 | 22,39 | 22,39 | 22,10 | 22,20 | -0,67% | 53.783,00 |
| 30.12.2025 | 22,07 | 22,65 | 22,07 | 22,35 | 0,99% | 61.610,00 |
| 29.12.2025 | 22,05 | 22,16 | 21,97 | 22,13 | -0,32% | 83.274,00 |
| 26.12.2025 | 21,91 | 22,32 | 21,85 | 22,20 | 0,86% | 31.415,00 |
| 24.12.2025 | 22,30 | 22,30 | 22,00 | 22,01 | -0,63% | 29.523,00 |
| 23.12.2025 | 22,11 | 22,30 | 22,08 | 22,15 | 0,14% | 50.911,00 |
| 22.12.2025 | 21,83 | 22,43 | 21,80 | 22,12 | 1,24% | 94.354,00 |
| 19.12.2025 | 22,05 | 22,20 | 21,75 | 21,85 | -0,68% | 50.025,00 |
| 18.12.2025 | 22,00 | 22,10 | 21,72 | 22,00 | 1,10% | 168.199,00 |
| 17.12.2025 | 22,66 | 22,87 | 21,73 | 21,76 | -2,81% | 81.322,00 |
| 16.12.2025 | 21,77 | 22,50 | 21,77 | 22,39 | 2,10% | 56.163,00 |
| 15.12.2025 | 22,01 | 22,01 | 21,73 | 21,93 | -0,36% | 74.483,00 |
| 12.12.2025 | 22,01 | 22,13 | 21,81 | 22,01 | 0,00% | 39.472,00 |
| 11.12.2025 | 22,07 | 22,31 | 21,86 | 22,01 | -0,99% | 66.741,00 |
| 10.12.2025 | 21,93 | 22,61 | 21,52 | 22,23 | 2,96% | 67.097,00 |
| 09.12.2025 | 21,38 | 21,86 | 21,38 | 21,59 | 0,28% | 77.122,00 |
| 08.12.2025 | 21,68 | 21,93 | 21,50 | 21,53 | -0,69% | 79.543,00 |
| 05.12.2025 | 21,88 | 21,88 | 21,58 | 21,68 | -0,46% | 46.447,00 |
| 04.12.2025 | 21,60 | 21,88 | 21,53 | 21,78 | 0,83% | 42.271,00 |
| 03.12.2025 | 21,27 | 21,65 | 21,08 | 21,60 | 1,31% | 81.153,00 |
| 02.12.2025 | 20,80 | 21,48 | 20,64 | 21,32 | 3,60% | 105.189,00 |
| 01.12.2025 | 20,75 | 21,21 | 20,57 | 20,58 | -1,91% | 66.661,00 |
| 28.11.2025 | 20,81 | 21,24 | 20,81 | 20,98 | 0,58% | 40.353,00 |
| 26.11.2025 | 21,16 | 21,20 | 20,47 | 20,86 | -1,88% | 69.215,00 |
| 25.11.2025 | 21,01 | 21,37 | 20,93 | 21,26 | 0,90% | 85.650,00 |
| 24.11.2025 | 21,13 | 21,27 | 21,00 | 21,07 | 2,63% | 94.537,00 |
| 20.11.2025 | 21,03 | 21,29 | 20,47 | 20,53 | -1,20% | 118.150,00 |
| 19.11.2025 | 20,60 | 20,92 | 20,20 | 20,78 | 0,63% | 85.151,00 |
| 18.11.2025 | 21,03 | 21,40 | 20,59 | 20,65 | -2,78% | 61.597,00 |
| 17.11.2025 | 26,48 | 26,48 | 21,20 | 21,24 | -6,43% | 91.438,00 |
| 13.11.2025 | 23,51 | 23,51 | 22,65 | 22,70 | -3,61% | 90.899,00 |
| 12.11.2025 | 23,55 | 23,85 | 23,33 | 23,55 | -0,08% | 98.527,00 |
| 11.11.2025 | 23,60 | 23,60 | 23,26 | 23,57 | -0,17% | 56.118,00 |
| 10.11.2025 | 24,08 | 24,09 | 23,37 | 23,61 | 0,55% | 101.155,00 |
| 07.11.2025 | 24,52 | 25,41 | 22,79 | 23,48 | -3,61% | 228.905,00 |
| 06.11.2025 | 25,01 | 25,20 | 24,22 | 24,36 | -3,26% | 116.484,00 |
| 05.11.2025 | 25,31 | 25,31 | 24,52 | 25,18 | 2,32% | 84.889,00 |
| 04.11.2025 | 25,25 | 25,51 | 24,31 | 24,61 | -3,87% | 121.536,00 |
| 03.11.2025 | 25,11 | 25,64 | 24,94 | 25,60 | 2,28% | 63.210,00 |
| 31.10.2025 | 25,12 | 25,33 | 24,48 | 25,03 | 0,76% | 117.052,00 |
| 30.10.2025 | 25,59 | 25,74 | 24,83 | 24,84 | -2,89% | 65.136,00 |
| 29.10.2025 | 27,78 | 27,78 | 25,58 | 25,58 | -8,15% | 69.314,00 |
| 28.10.2025 | 28,12 | 28,18 | 27,77 | 27,85 | -1,14% | 53.968,00 |
| 27.10.2025 | 28,49 | 28,72 | 27,97 | 28,17 | -0,18% | 94.767,00 |
| 24.10.2025 | 28,19 | 28,23 | 27,77 | 28,22 | 1,18% | 99.869,00 |
| 23.10.2025 | 27,09 | 27,95 | 27,08 | 27,89 | 2,95% | 77.376,00 |
| 22.10.2025 | 27,08 | 27,23 | 26,92 | 27,09 | -0,07% | 94.028,00 |
| 21.10.2025 | 26,98 | 27,39 | 26,84 | 27,11 | 0,56% | 62.406,00 |
| 20.10.2025 | 26,39 | 27,07 | 26,39 | 26,96 | 2,57% | 45.831,00 |
| 17.10.2025 | 25,77 | 26,40 | 25,69 | 26,29 | 2,00% | 43.822,00 |
| 16.10.2025 | 26,66 | 26,66 | 25,77 | 25,77 | -2,88% | 54.395,00 |
| 15.10.2025 | 27,23 | 27,23 | 26,51 | 26,54 | -1,12% | 35.720,00 |
| 14.10.2025 | 26,57 | 27,09 | 26,57 | 26,84 | -0,35% | 72.289,00 |