23,145$
-2,87%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 23,74 | 24,05 | 23,15 | 23,15 | -2,87% | 29.829,00 |
| 17.09.2026 | 24,33 | 24,33 | 23,74 | 23,83 | -1,00% | 13.521,00 |
| 16.09.2026 | 24,62 | 24,64 | 23,81 | 24,07 | -2,15% | 32.009,00 |
| 15.09.2026 | 25,20 | 25,62 | 24,50 | 24,60 | -3,04% | 34.673,00 |
| 14.09.2026 | 24,25 | 25,46 | 24,15 | 25,37 | 4,62% | 45.743,00 |
| 11.09.2026 | 23,69 | 24,34 | 23,43 | 24,25 | 3,37% | 33.520,00 |
| 10.09.2026 | 23,51 | 23,54 | 23,26 | 23,46 | -0,99% | 32.989,00 |
| 09.09.2026 | 23,72 | 23,93 | 23,41 | 23,70 | 0,42% | 58.426,00 |
| 08.09.2026 | 24,08 | 24,65 | 23,31 | 23,60 | -4,74% | 86.491,00 |
| 04.09.2026 | 24,96 | 25,39 | 24,38 | 24,77 | -2,98% | 43.749,00 |
| 03.09.2026 | 25,37 | 25,99 | 25,37 | 25,53 | 1,83% | 85.252,00 |
| 02.09.2026 | 25,33 | 25,50 | 24,75 | 25,07 | -1,26% | 69.199,00 |
| 01.09.2026 | 26,29 | 26,41 | 25,24 | 25,39 | -4,12% | 71.184,00 |
| 31.08.2026 | 25,74 | 27,00 | 25,71 | 26,48 | 3,48% | 88.639,00 |
| 28.08.2026 | 25,37 | 26,02 | 25,16 | 25,59 | 0,79% | 25.155,00 |
| 27.08.2026 | 24,86 | 25,55 | 24,86 | 25,39 | 2,79% | 84.122,00 |
| 26.08.2026 | 24,43 | 25,03 | 24,30 | 24,70 | 0,04% | 44.729,00 |
| 25.08.2026 | 24,43 | 24,86 | 24,37 | 24,69 | 0,61% | 32.754,00 |
| 24.08.2026 | 24,51 | 24,81 | 24,35 | 24,54 | -0,89% | 38.319,00 |
| 21.08.2026 | 24,63 | 25,20 | 24,37 | 24,76 | 5,27% | 111.408,00 |
| 20.08.2026 | 23,22 | 23,61 | 23,00 | 23,52 | 1,47% | 35.393,00 |
| 19.08.2026 | 22,55 | 23,50 | 22,55 | 23,18 | 2,02% | 67.882,00 |
| 18.08.2026 | 22,87 | 23,01 | 22,49 | 22,72 | 0,66% | 65.578,00 |
| 17.08.2026 | 22,97 | 23,33 | 22,42 | 22,57 | -1,95% | 50.692,00 |
| 14.08.2026 | 23,04 | 23,38 | 22,68 | 23,02 | -1,67% | 87.876,00 |
| 13.08.2026 | 22,28 | 23,44 | 22,12 | 23,41 | 5,69% | 62.352,00 |
| 12.08.2026 | 22,85 | 22,88 | 21,79 | 22,15 | -3,95% | 90.185,00 |
| 11.08.2026 | 23,24 | 23,80 | 22,57 | 23,06 | -1,20% | 156.878,00 |
| 10.08.2026 | 22,30 | 23,89 | 22,30 | 23,34 | 4,69% | 184.214,00 |
| 07.08.2026 | 20,44 | 22,44 | 20,26 | 22,30 | 8,92% | 142.521,00 |
| 06.08.2026 | 20,13 | 20,48 | 20,05 | 20,47 | 0,56% | 59.061,00 |
| 05.08.2026 | 20,66 | 20,70 | 20,17 | 20,36 | -0,71% | 56.036,00 |
| 04.08.2026 | 21,07 | 21,19 | 20,41 | 20,50 | -2,03% | 50.173,00 |
| 03.08.2026 | 20,75 | 21,34 | 20,75 | 20,93 | 1,23% | 40.124,00 |
| 31.07.2026 | 20,81 | 20,81 | 20,28 | 20,67 | -0,67% | 34.632,00 |
| 30.07.2026 | 21,87 | 21,87 | 20,27 | 20,81 | -5,50% | 92.055,00 |
| 29.07.2026 | 20,99 | 22,34 | 20,92 | 22,02 | 4,76% | 158.218,00 |
| 28.07.2026 | 20,15 | 21,16 | 20,15 | 21,02 | 4,21% | 143.202,00 |
| 27.07.2026 | 19,42 | 20,70 | 19,42 | 20,17 | 4,13% | 146.766,00 |
| 24.07.2026 | 19,19 | 19,62 | 19,18 | 19,37 | 2,00% | 46.048,00 |
| 23.07.2026 | 19,54 | 19,54 | 18,66 | 18,99 | -2,81% | 119.157,00 |
| 22.07.2026 | 19,42 | 19,78 | 19,26 | 19,54 | 0,93% | 208.259,00 |
| 21.07.2026 | 19,20 | 19,58 | 18,96 | 19,36 | -0,62% | 156.072,00 |
| 20.07.2026 | 20,26 | 20,26 | 18,69 | 19,48 | -4,42% | 129.879,00 |
| 17.07.2026 | 19,47 | 20,89 | 19,47 | 20,38 | 10,04% | 215.271,00 |
| 16.07.2026 | 17,65 | 18,90 | 17,57 | 18,52 | 5,59% | 63.275,00 |
| 15.07.2026 | 18,47 | 18,55 | 17,37 | 17,54 | -4,00% | 63.504,00 |
| 14.07.2026 | 18,88 | 18,88 | 18,20 | 18,27 | -3,84% | 48.105,00 |
| 13.07.2026 | 18,71 | 19,25 | 18,71 | 19,00 | 1,14% | 50.053,00 |
| 10.07.2026 | 18,74 | 19,30 | 18,64 | 18,79 | 1,10% | 65.833,00 |
| 09.07.2026 | 18,70 | 18,70 | 18,00 | 18,58 | 0,32% | 35.853,00 |
| 08.07.2026 | 17,88 | 18,52 | 17,88 | 18,52 | -1,02% | 27.922,00 |
| 07.07.2026 | 18,59 | 18,93 | 18,51 | 18,71 | 1,85% | 45.981,00 |
| 06.07.2026 | 18,18 | 18,40 | 17,73 | 18,37 | 0,71% | 57.947,00 |
| 02.07.2026 | 18,99 | 19,19 | 18,00 | 18,24 | -2,36% | 71.048,00 |
| 01.07.2026 | 17,21 | 19,06 | 17,21 | 18,68 | 4,36% | 40.508,00 |
| 30.06.2026 | 17,36 | 18,00 | 17,36 | 17,90 | 3,05% | 44.380,00 |
| 29.06.2026 | 17,80 | 17,80 | 17,03 | 17,37 | -0,86% | 46.659,00 |
| 26.06.2026 | 16,76 | 17,70 | 16,76 | 17,52 | 3,85% | 78.888,00 |
| 25.06.2026 | 17,43 | 17,43 | 16,83 | 16,87 | -1,92% | 65.338,00 |
| 24.06.2026 | 16,91 | 17,48 | 16,91 | 17,20 | 0,64% | 60.807,00 |
| 23.06.2026 | 16,83 | 17,26 | 16,83 | 17,09 | 1,79% | 53.208,00 |
| 22.06.2026 | 17,09 | 17,47 | 16,46 | 16,79 | -2,67% | 65.442,00 |
| 18.06.2026 | 16,54 | 17,26 | 16,43 | 17,25 | 2,62% | 141.998,00 |
| 17.06.2026 | 17,12 | 17,51 | 16,78 | 16,81 | -2,55% | 91.427,00 |
| 16.06.2026 | 17,89 | 18,28 | 16,94 | 17,25 | -4,49% | 245.214,00 |
| 15.06.2026 | 18,19 | 18,64 | 17,96 | 18,06 | -0,11% | 55.921,00 |
| 12.06.2026 | 18,13 | 18,40 | 17,80 | 18,08 | -1,04% | 72.238,00 |
| 11.06.2026 | 18,16 | 18,40 | 17,59 | 18,27 | 0,47% | 65.420,00 |
| 10.06.2026 | 17,69 | 18,49 | 17,47 | 18,19 | 1,93% | 57.134,00 |
| 09.06.2026 | 17,41 | 17,97 | 17,28 | 17,84 | 0,45% | 62.735,00 |
| 08.06.2026 | 17,13 | 17,82 | 17,02 | 17,76 | 3,20% | 75.984,00 |
| 05.06.2026 | 17,60 | 17,63 | 17,00 | 17,21 | -2,88% | 73.539,00 |
| 04.06.2026 | 16,94 | 18,05 | 16,86 | 17,72 | 5,73% | 142.371,00 |
| 03.06.2026 | 18,56 | 18,56 | 16,69 | 16,76 | -11,13% | 168.217,00 |
| 02.06.2026 | 19,53 | 19,53 | 18,46 | 18,86 | -4,46% | 114.100,00 |
| 01.06.2026 | 18,15 | 19,77 | 18,15 | 19,74 | 7,99% | 144.796,00 |
| 29.05.2026 | 18,17 | 18,72 | 17,98 | 18,28 | 1,33% | 122.882,00 |
| 28.05.2026 | 17,14 | 18,16 | 17,00 | 18,04 | 4,46% | 161.021,00 |
| 27.05.2026 | 17,25 | 17,50 | 17,00 | 17,27 | -0,58% | 88.864,00 |
| 26.05.2026 | 17,63 | 17,67 | 17,09 | 17,37 | -0,17% | 164.363,00 |
| 22.05.2026 | 17,21 | 17,80 | 17,10 | 17,40 | 1,22% | 70.621,00 |
| 21.05.2026 | 17,38 | 17,47 | 16,79 | 17,19 | -2,61% | 67.215,00 |
| 20.05.2026 | 17,11 | 17,68 | 16,68 | 17,65 | 1,38% | 100.263,00 |
| 19.05.2026 | 17,43 | 17,86 | 17,17 | 17,41 | 0,64% | 87.951,00 |
| 18.05.2026 | 16,81 | 17,49 | 16,81 | 17,30 | 0,64% | 82.223,00 |
| 15.05.2026 | 16,22 | 17,58 | 16,22 | 17,19 | 5,07% | 174.135,00 |
| 14.05.2026 | 16,70 | 17,10 | 16,20 | 16,36 | -1,83% | 699.768,00 |
| 13.05.2026 | 17,23 | 17,50 | 16,57 | 16,67 | -4,00% | 189.041,00 |
| 12.05.2026 | 19,02 | 19,02 | 17,30 | 17,36 | -9,25% | 175.101,00 |
| 11.05.2026 | 20,53 | 20,60 | 18,55 | 19,13 | -9,93% | 401.192,00 |
| 08.05.2026 | 20,83 | 21,24 | 19,08 | 21,24 | 1,26% | 308.242,00 |
| 07.05.2026 | 20,27 | 21,04 | 20,15 | 20,98 | 4,98% | 199.430,00 |
| 06.05.2026 | 20,09 | 20,53 | 19,45 | 19,98 | -1,82% | 172.150,00 |
| 05.05.2026 | 21,14 | 21,16 | 20,15 | 20,35 | -4,05% | 156.507,00 |
| 04.05.2026 | 20,98 | 21,46 | 20,71 | 21,21 | 2,61% | 330.353,00 |
| 01.05.2026 | 19,17 | 20,84 | 19,17 | 20,67 | 7,75% | 595.907,00 |
| 30.04.2026 | 18,29 | 19,33 | 18,03 | 19,18 | 3,73% | 181.586,00 |
| 29.04.2026 | 18,77 | 19,30 | 18,24 | 18,50 | -2,30% | 114.976,00 |
| 28.04.2026 | 18,65 | 19,11 | 18,50 | 18,93 | 1,77% | 133.734,00 |