20,975$
4,98%
Echtzeit-Aktienkurs Docebo Inc.
Bid:
Ask:
Aktienkurse zur Docebo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 18,63 | 19,24 | 18,15 | 18,60 | 1,81% | 211.427,00 |
| 24.04.2026 | 17,73 | 18,27 | 17,24 | 18,27 | 3,63% | 55.741,00 |
| 23.04.2026 | 18,90 | 18,90 | 17,42 | 17,63 | -7,84% | 132.316,00 |
| 22.04.2026 | 18,53 | 19,59 | 17,82 | 19,13 | 5,25% | 193.999,00 |
| 21.04.2026 | 18,37 | 19,32 | 17,98 | 18,18 | 5,03% | 373.347,00 |
| 20.04.2026 | 16,71 | 17,30 | 16,71 | 17,30 | 3,40% | 69.859,00 |
| 17.04.2026 | 16,18 | 17,04 | 16,18 | 16,74 | 2,98% | 60.813,00 |
| 16.04.2026 | 16,45 | 16,46 | 16,00 | 16,25 | 0,37% | 63.760,00 |
| 15.04.2026 | 15,84 | 16,50 | 15,84 | 16,19 | 3,52% | 129.334,00 |
| 14.04.2026 | 15,27 | 15,90 | 15,27 | 15,64 | 1,49% | 132.598,00 |
| 13.04.2026 | 14,73 | 15,46 | 14,39 | 15,41 | 4,83% | 91.027,00 |
| 10.04.2026 | 16,22 | 16,22 | 14,69 | 14,70 | -8,47% | 137.719,00 |
| 09.04.2026 | 16,80 | 16,80 | 15,70 | 16,06 | -4,74% | 208.741,00 |
| 08.04.2026 | 17,57 | 17,61 | 16,70 | 16,86 | -1,58% | 106.551,00 |
| 07.04.2026 | 17,37 | 17,47 | 16,90 | 17,13 | -1,44% | 68.276,00 |
| 06.04.2026 | 16,96 | 17,46 | 16,89 | 17,38 | 1,46% | 58.683,00 |
| 02.04.2026 | 17,25 | 17,49 | 16,77 | 17,13 | -1,83% | 63.568,00 |
| 01.04.2026 | 17,86 | 17,97 | 17,35 | 17,45 | -0,11% | 61.535,00 |
| 31.03.2026 | 16,77 | 17,80 | 16,75 | 17,47 | 4,45% | 117.733,00 |
| 30.03.2026 | 16,51 | 16,93 | 16,48 | 16,73 | 0,45% | 135.807,00 |
| 27.03.2026 | 17,55 | 17,55 | 16,50 | 16,65 | -6,20% | 157.706,00 |
| 26.03.2026 | 17,70 | 18,51 | 17,66 | 17,75 | -1,17% | 78.712,00 |
| 25.03.2026 | 18,79 | 18,86 | 17,79 | 17,96 | -3,00% | 79.702,00 |
| 24.03.2026 | 19,37 | 19,37 | 18,22 | 18,52 | -5,54% | 106.017,00 |
| 23.03.2026 | 19,58 | 19,83 | 19,27 | 19,60 | 1,11% | 138.808,00 |
| 20.03.2026 | 19,24 | 19,67 | 19,15 | 19,39 | -1,35% | 138.464,00 |
| 19.03.2026 | 19,44 | 20,30 | 19,44 | 19,65 | -0,61% | 75.781,00 |
| 18.03.2026 | 20,02 | 20,25 | 19,75 | 19,77 | -0,35% | 114.767,00 |
| 17.03.2026 | 19,73 | 20,27 | 19,73 | 19,84 | -0,10% | 138.785,00 |
| 16.03.2026 | 19,02 | 20,12 | 19,02 | 19,86 | 4,47% | 150.123,00 |
| 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 | -0,24% | 140.658,00 |
| 23.02.2026 | 17,07 | 17,07 | 16,24 | 16,48 | -3,91% | 234.535,00 |
| 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 |