Docebo, Inc. DCBO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$23,35+0,30 (+1,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,35 | +1,30 % | $23,03 | $23,90 | $23,01 | 12,88K |
| 2026-09-30 | $23,05 | +1,19 % | $22,94 | $23,22 | $22,69 | 17,80K |
| 2026-09-29 | $22,78 | -0,26 % | $22,91 | $23,00 | $22,38 | 20,10K |
| 2026-09-28 | $22,84 | 0,00 % | $22,57 | $22,93 | $22,38 | 23,20K |
| 2026-09-25 | $22,84 | +2,10 % | $22,66 | $23,18 | $22,46 | 29,00K |
| 2026-09-24 | $22,37 | -0,97 % | $22,40 | $22,90 | $22,22 | 22,50K |
| 2026-09-23 | $22,59 | -1,61 % | $22,92 | $23,28 | $22,52 | 23,10K |
| 2026-09-22 | $22,96 | -1,25 % | $23,10 | $23,32 | $22,84 | 23,60K |
| 2026-09-21 | $23,25 | +0,69 % | $23,18 | $23,35 | $22,91 | 21,20K |
| 2026-09-18 | $23,09 | -2,74 % | $23,74 | $24,05 | $23,09 | 30,00K |
| 2026-09-17 | $23,74 | -1,45 % | $24,33 | $24,33 | $23,73 | 13,50K |
| 2026-09-16 | $24,09 | -2,07 % | $24,62 | $24,64 | $23,81 | 32,00K |
| 2026-09-15 | $24,60 | -3,07 % | $25,20 | $25,62 | $24,50 | 34,70K |
| 2026-09-14 | $25,38 | +4,66 % | $24,25 | $25,46 | $24,15 | 45,80K |
| 2026-09-11 | $24,25 | +3,54 % | $23,47 | $24,34 | $23,43 | 33,70K |
| 2026-09-10 | $23,42 | -1,16 % | $23,51 | $23,54 | $23,26 | 33,00K |
| 2026-09-09 | $23,69 | +0,53 % | $23,72 | $23,93 | $23,41 | 58,70K |
| 2026-09-08 | $23,57 | -4,84 % | $24,08 | $24,65 | $23,31 | 86,60K |
| 2026-09-04 | $24,77 | -2,79 % | $24,96 | $25,39 | $24,38 | 43,70K |
| 2026-09-03 | $25,48 | +1,84 % | $25,37 | $25,99 | $25,37 | 85,30K |
| 2026-09-02 | $25,02 | -1,48 % | $25,33 | $25,50 | $24,75 | 69,40K |
| 2026-09-01 | $25,40 | -4,31 % | $26,29 | $26,41 | $25,24 | 71,50K |
| 2026-08-31 | $26,54 | +3,71 % | $25,74 | $27,00 | $25,70 | 88,80K |
| 2026-08-28 | $25,59 | +0,87 % | $25,37 | $26,02 | $25,16 | 25,20K |
| 2026-08-27 | $25,37 | +2,88 % | $24,86 | $25,55 | $24,86 | 84,10K |
| 2026-08-26 | $24,66 | -0,12 % | $24,43 | $25,02 | $24,30 | 44,70K |
| 2026-08-25 | $24,69 | +0,73 % | $24,43 | $24,86 | $24,37 | 33,20K |
| 2026-08-24 | $24,51 | -0,73 % | $24,51 | $24,81 | $24,35 | 38,30K |
| 2026-08-21 | $24,69 | +5,11 % | $24,63 | $25,20 | $24,37 | 111,40K |
| 2026-08-20 | $23,49 | +1,34 % | $23,22 | $23,61 | $23,00 | 36,10K |
| 2026-08-19 | $23,18 | +2,16 % | $22,55 | $23,50 | $22,55 | 68,00K |
| 2026-08-18 | $22,69 | +0,62 % | $22,87 | $23,00 | $22,49 | 65,60K |
| 2026-08-17 | $22,55 | -2,04 % | $22,97 | $23,33 | $22,42 | 50,70K |
| 2026-08-14 | $23,02 | -1,71 % | $23,05 | $23,38 | $22,68 | 87,90K |
| 2026-08-13 | $23,42 | +5,92 % | $22,28 | $23,43 | $22,12 | 62,40K |
| 2026-08-12 | $22,11 | -4,12 % | $22,85 | $22,88 | $21,79 | 90,30K |
| 2026-08-11 | $23,06 | -1,50 % | $23,24 | $23,80 | $22,57 | 191,80K |
| 2026-08-10 | $23,41 | +5,00 % | $22,30 | $23,89 | $22,30 | 184,20K |
| 2026-08-07 | $22,30 | +8,86 % | $20,32 | $22,44 | $20,26 | 142,50K |
| 2026-08-06 | $20,48 | +0,59 % | $20,13 | $20,48 | $20,05 | 59,20K |
| 2026-08-05 | $20,36 | -1,26 % | $20,66 | $20,70 | $20,17 | 56,00K |
| 2026-08-04 | $20,62 | -1,81 % | $21,07 | $21,21 | $20,41 | 50,20K |
| 2026-08-03 | $21,00 | +1,60 % | $20,75 | $21,37 | $20,75 | 40,10K |
| 2026-07-31 | $20,67 | -0,67 % | $20,81 | $20,81 | $20,28 | 34,70K |
| 2026-07-30 | $20,81 | -5,50 % | $21,87 | $21,87 | $20,27 | 92,10K |
| 2026-07-29 | $22,02 | +4,91 % | $20,99 | $22,34 | $20,92 | 158,20K |
| 2026-07-28 | $20,99 | +4,07 % | $20,15 | $21,16 | $20,15 | 143,20K |
| 2026-07-27 | $20,17 | +4,13 % | $19,42 | $20,70 | $19,42 | 146,80K |
| 2026-07-24 | $19,37 | +2,00 % | $19,19 | $19,62 | $19,18 | 46,00K |
| 2026-07-23 | $18,99 | -2,81 % | $19,54 | $19,54 | $18,66 | 119,20K |
| 2026-07-22 | $19,54 | +0,93 % | $19,42 | $19,78 | $19,26 | 208,30K |
| 2026-07-21 | $19,36 | -0,62 % | $19,20 | $19,58 | $18,96 | 156,20K |
| 2026-07-20 | $19,48 | -4,42 % | $20,26 | $20,31 | $18,69 | 134,20K |
| 2026-07-17 | $20,38 | +9,92 % | $19,40 | $20,89 | $19,40 | 253,40K |
| 2026-07-16 | $18,54 | +5,76 % | $17,65 | $18,90 | $17,57 | 64,00K |
| 2026-07-15 | $17,53 | -4,05 % | $18,47 | $18,55 | $17,37 | 64,30K |
| 2026-07-14 | $18,27 | -4,30 % | $18,88 | $18,88 | $18,20 | 50,10K |
| 2026-07-13 | $19,09 | +1,52 % | $18,71 | $19,25 | $18,71 | 55,10K |
| 2026-07-10 | $18,81 | +1,21 % | $18,74 | $19,30 | $18,64 | 66,50K |
| 2026-07-09 | $18,58 | +0,54 % | $18,70 | $18,70 | $18,00 | 142,70K |
| 2026-07-08 | $18,48 | -1,49 % | $17,88 | $18,52 | $17,88 | 28,20K |
| 2026-07-07 | $18,76 | +1,74 % | $18,59 | $18,93 | $18,51 | 46,00K |
| 2026-07-06 | $18,44 | +1,10 % | $18,18 | $18,45 | $17,73 | 62,40K |
| 2026-07-02 | $18,24 | -2,67 % | $18,99 | $19,19 | $18,00 | 71,00K |
| 2026-07-01 | $18,74 | +4,69 % | $17,21 | $19,06 | $17,21 | 40,50K |
| 2026-06-30 | $17,90 | +3,05 % | $17,36 | $18,00 | $17,36 | 48,60K |
| 2026-06-29 | $17,37 | -0,86 % | $17,80 | $17,80 | $17,03 | 47,60K |
| 2026-06-26 | $17,52 | +3,85 % | $16,76 | $17,70 | $16,76 | 81,50K |
| 2026-06-25 | $16,87 | -1,58 % | $17,43 | $17,43 | $16,82 | 70,20K |
| 2026-06-24 | $17,14 | +0,29 % | $16,91 | $17,48 | $16,91 | 61,00K |
| 2026-06-23 | $17,09 | +1,54 % | $16,83 | $17,25 | $16,83 | 58,60K |
| 2026-06-22 | $16,83 | -2,43 % | $17,09 | $17,47 | $16,46 | 73,50K |
| 2026-06-18 | $17,25 | +2,68 % | $16,74 | $17,26 | $16,43 | 142,00K |
| 2026-06-17 | $16,80 | -2,50 % | $17,12 | $17,50 | $16,78 | 95,50K |
| 2026-06-16 | $17,23 | -4,54 % | $17,89 | $18,28 | $16,94 | 246,90K |
| 2026-06-15 | $18,05 | -0,17 % | $18,19 | $18,64 | $17,96 | 58,30K |
| 2026-06-12 | $18,08 | -1,04 % | $18,13 | $18,40 | $17,80 | 75,30K |
| 2026-06-11 | $18,27 | +0,72 % | $18,16 | $18,40 | $17,59 | 66,70K |
| 2026-06-10 | $18,14 | +1,80 % | $17,69 | $18,49 | $17,47 | 58,70K |
| 2026-06-09 | $17,82 | +0,79 % | $17,41 | $17,97 | $17,28 | 64,40K |
| 2026-06-08 | $17,68 | +2,73 % | $17,13 | $17,82 | $17,02 | 76,70K |
| 2026-06-05 | $17,21 | -2,88 % | $17,60 | $17,63 | $17,00 | 84,90K |
| 2026-06-04 | $17,72 | +5,73 % | $16,94 | $18,05 | $16,85 | 142,40K |
| 2026-06-03 | $16,76 | -11,32 % | $18,56 | $18,56 | $16,69 | 168,20K |
| 2026-06-02 | $18,90 | -4,30 % | $19,53 | $19,53 | $18,46 | 126,80K |
| 2026-06-01 | $19,75 | +8,04 % | $18,15 | $19,77 | $18,15 | 192,10K |
| 2026-05-29 | $18,28 | +1,50 % | $18,17 | $18,72 | $17,98 | 173,00K |
| 2026-05-28 | $18,01 | +4,41 % | $17,25 | $18,16 | $17,00 | 168,20K |
| 2026-05-27 | $17,25 | -0,69 % | $17,25 | $17,50 | $17,00 | 92,50K |
| 2026-05-26 | $17,37 | -0,17 % | $17,63 | $17,67 | $17,08 | 165,70K |