21,600$
1,31%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 26,98 | 27,17 | 26,65 | 26,93 | 0,88% | 54.020,00 |
| 10.10.2025 | 27,75 | 27,75 | 26,64 | 26,70 | -2,75% | 48.608,00 |
| 09.10.2025 | 27,65 | 27,65 | 27,37 | 27,45 | -0,72% | 27.246,00 |
| 08.10.2025 | 27,48 | 27,82 | 27,32 | 27,65 | 1,39% | 31.554,00 |
| 07.10.2025 | 27,63 | 27,69 | 27,12 | 27,27 | -1,20% | 45.724,00 |
| 06.10.2025 | 27,55 | 28,03 | 27,34 | 27,60 | 1,32% | 65.935,00 |
| 02.10.2025 | 27,29 | 27,33 | 26,95 | 27,24 | -0,04% | 40.788,00 |
| 01.10.2025 | 27,28 | 27,57 | 27,04 | 27,25 | -0,07% | 54.021,00 |
| 30.09.2025 | 27,75 | 27,79 | 27,10 | 27,27 | -1,94% | 47.790,00 |
| 29.09.2025 | 28,05 | 28,05 | 27,57 | 27,81 | -0,16% | 58.862,00 |
| 26.09.2025 | 28,37 | 28,37 | 27,66 | 27,86 | -1,75% | 54.378,00 |
| 25.09.2025 | 28,75 | 28,78 | 28,17 | 28,35 | -2,64% | 49.111,00 |
| 24.09.2025 | 29,62 | 29,80 | 28,95 | 29,12 | -1,75% | 70.742,00 |
| 23.09.2025 | 30,08 | 30,08 | 29,40 | 29,64 | -1,33% | 86.650,00 |
| 22.09.2025 | 30,01 | 30,30 | 29,83 | 30,04 | 0,13% | 84.946,00 |
| 19.09.2025 | 30,78 | 30,78 | 29,98 | 30,00 | -2,12% | 62.731,00 |
| 18.09.2025 | 30,45 | 30,80 | 30,14 | 30,65 | 1,06% | 69.827,00 |
| 17.09.2025 | 30,11 | 30,34 | 29,81 | 30,33 | 1,57% | 71.159,00 |
| 16.09.2025 | 30,58 | 30,58 | 29,72 | 29,86 | -2,48% | 57.161,00 |
| 15.09.2025 | 30,30 | 30,62 | 30,16 | 30,62 | 1,22% | 39.245,00 |
| 12.09.2025 | 30,10 | 30,68 | 30,08 | 30,25 | 0,43% | 39.241,00 |
| 11.09.2025 | 29,97 | 30,55 | 29,91 | 30,12 | 0,25% | 46.504,00 |
| 10.09.2025 | 31,27 | 31,31 | 30,00 | 30,05 | -3,05% | 54.919,00 |
| 09.09.2025 | 31,89 | 31,96 | 30,91 | 30,99 | -2,49% | 61.450,00 |
| 08.09.2025 | 31,28 | 31,85 | 30,91 | 31,78 | 1,92% | 127.172,00 |
| 05.09.2025 | 31,43 | 31,50 | 30,41 | 31,18 | 0,13% | 152.683,00 |
| 04.09.2025 | 30,63 | 31,19 | 30,10 | 31,14 | 1,67% | 67.804,00 |
| 03.09.2025 | 30,75 | 30,93 | 30,51 | 30,63 | -0,47% | 50.181,00 |
| 02.09.2025 | 30,57 | 31,36 | 30,42 | 30,78 | -1,30% | 128.026,00 |
| 29.08.2025 | 31,27 | 31,52 | 31,07 | 31,18 | -0,35% | 63.956,00 |
| 28.08.2025 | 30,95 | 31,34 | 30,95 | 31,29 | 1,03% | 77.284,00 |
| 27.08.2025 | 30,27 | 30,98 | 30,27 | 30,97 | 1,74% | 77.729,00 |
| 26.08.2025 | 30,53 | 31,25 | 30,27 | 30,44 | -0,49% | 138.994,00 |
| 25.08.2025 | 30,87 | 31,03 | 30,51 | 30,59 | -1,67% | 48.938,00 |
| 22.08.2025 | 30,56 | 31,27 | 30,32 | 31,11 | 1,43% | 94.254,00 |
| 21.08.2025 | 29,61 | 30,73 | 29,45 | 30,67 | 3,09% | 103.883,00 |
| 20.08.2025 | 31,10 | 31,12 | 29,71 | 29,75 | -4,43% | 85.534,00 |
| 19.08.2025 | 31,78 | 32,24 | 31,07 | 31,13 | -1,64% | 151.298,00 |
| 18.08.2025 | 31,50 | 32,13 | 31,48 | 31,65 | 0,35% | 83.815,00 |
| 15.08.2025 | 31,55 | 31,68 | 31,19 | 31,54 | 0,54% | 84.676,00 |
| 14.08.2025 | 31,95 | 32,00 | 31,23 | 31,37 | -2,58% | 139.658,00 |
| 13.08.2025 | 31,76 | 32,36 | 31,41 | 32,20 | 1,74% | 79.109,00 |
| 12.08.2025 | 31,43 | 31,75 | 30,76 | 31,65 | 1,47% | 103.472,00 |
| 11.08.2025 | 30,74 | 32,85 | 30,48 | 31,19 | 2,06% | 201.645,00 |
| 08.08.2025 | 32,50 | 33,42 | 30,37 | 30,56 | 5,09% | 186.960,00 |
| 07.08.2025 | 30,52 | 30,56 | 28,85 | 29,08 | -3,58% | 96.224,00 |
| 06.08.2025 | 30,81 | 31,23 | 30,07 | 30,16 | -1,95% | 55.173,00 |
| 05.08.2025 | 30,55 | 30,84 | 30,09 | 30,76 | 1,38% | 79.851,00 |
| 04.08.2025 | 30,21 | 30,61 | 30,00 | 30,34 | 1,17% | 46.037,00 |
| 01.08.2025 | 29,86 | 30,49 | 29,55 | 29,99 | -1,06% | 83.498,00 |
| 31.07.2025 | 30,49 | 30,84 | 30,18 | 30,31 | -0,39% | 123.200,00 |
| 30.07.2025 | 30,08 | 30,62 | 30,08 | 30,43 | 0,79% | 47.709,00 |
| 29.07.2025 | 31,25 | 31,25 | 30,17 | 30,19 | -2,80% | 37.762,00 |
| 28.07.2025 | 31,46 | 31,57 | 31,04 | 31,06 | -1,18% | 29.032,00 |
| 25.07.2025 | 31,35 | 31,91 | 31,21 | 31,43 | 0,16% | 52.772,00 |
| 24.07.2025 | 31,40 | 31,50 | 31,09 | 31,38 | -0,93% | 40.400,00 |
| 23.07.2025 | 31,87 | 31,98 | 31,06 | 31,68 | -0,61% | 64.316,00 |
| 22.07.2025 | 30,65 | 31,94 | 30,26 | 31,87 | 4,22% | 54.821,00 |
| 21.07.2025 | 30,01 | 30,68 | 30,01 | 30,58 | 1,53% | 41.045,00 |
| 18.07.2025 | 30,14 | 30,16 | 29,69 | 30,12 | 0,50% | 34.715,00 |
| 17.07.2025 | 29,49 | 30,03 | 29,49 | 29,97 | 1,39% | 38.569,00 |
| 16.07.2025 | 28,72 | 29,62 | 28,72 | 29,56 | 2,85% | 32.957,00 |
| 15.07.2025 | 28,97 | 29,36 | 28,61 | 28,74 | -0,69% | 80.528,00 |
| 14.07.2025 | 28,36 | 29,04 | 28,36 | 28,94 | 1,83% | 31.037,00 |
| 11.07.2025 | 29,08 | 29,08 | 28,35 | 28,42 | -2,27% | 62.308,00 |
| 10.07.2025 | 29,46 | 29,50 | 28,71 | 29,08 | -1,42% | 39.859,00 |