19,402€
-0,07%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,26 | 19,41 | 19,25 | 19,40 | 1,26% | - |
| 11.03.2025 | 19,03 | 19,86 | 18,78 | 19,16 | -1,20% | 4.600,00 |
| 10.03.2025 | 20,47 | 20,55 | 18,94 | 19,40 | -6,72% | 40,00 |
| 07.03.2025 | 20,00 | 21,03 | 19,28 | 20,79 | 4,25% | 101,00 |
| 06.03.2025 | 21,01 | 26,96 | 19,66 | 19,95 | -4,99% | 600,00 |
| 05.03.2025 | 21,34 | 21,37 | 20,25 | 20,99 | 0,71% | 1.275,00 |
| 04.03.2025 | 21,15 | 21,64 | 20,00 | 20,85 | -1,08% | 330,00 |
| 03.03.2025 | 22,73 | 28,43 | 20,99 | 21,07 | -6,76% | 110,00 |
| 28.02.2025 | 22,78 | 23,19 | 21,94 | 22,60 | -1,50% | 250,00 |
| 27.02.2025 | 23,75 | 24,70 | 22,56 | 22,95 | -8,80% | 2.010,00 |
| 26.02.2025 | 25,66 | 26,24 | 25,05 | 25,16 | 0,39% | - |
| 25.02.2025 | 25,43 | 25,53 | 23,96 | 25,06 | -2,41% | 362,00 |
| 24.02.2025 | 27,22 | 29,83 | 25,18 | 25,68 | -5,79% | 1.728,00 |
| 21.02.2025 | 28,49 | 28,95 | 27,10 | 27,26 | -4,29% | 126,00 |
| 20.02.2025 | 29,35 | 30,50 | 27,20 | 28,48 | -3,56% | 534,00 |
| 19.02.2025 | 30,45 | 30,85 | 29,40 | 29,53 | -3,00% | - |
| 18.02.2025 | 30,66 | 30,74 | 30,01 | 30,45 | -0,23% | 80,00 |
| 17.02.2025 | 30,37 | 30,52 | 30,21 | 30,52 | 1,44% | 420,00 |
| 14.02.2025 | 31,46 | 31,96 | 29,86 | 30,09 | -4,39% | 90,00 |
| 13.02.2025 | 31,35 | 31,75 | 31,00 | 31,47 | 0,64% | 900,00 |
| 12.02.2025 | 31,50 | 31,56 | 30,23 | 31,27 | 1,27% | 2.050,00 |
| 11.02.2025 | 34,09 | 34,15 | 30,78 | 30,88 | -9,31% | 652,00 |
| 10.02.2025 | 32,36 | 34,93 | 32,29 | 34,05 | 5,07% | 440,00 |
| 07.02.2025 | 32,40 | 33,47 | 32,04 | 32,40 | -0,01% | 80,00 |
| 06.02.2025 | 33,09 | 33,56 | 31,85 | 32,41 | -1,35% | 260,00 |
| 05.02.2025 | 31,91 | 32,90 | 31,83 | 32,85 | 1,01% | 7.830,00 |
| 04.02.2025 | 31,48 | 32,55 | 30,73 | 32,52 | 7,21% | 120,00 |
| 03.02.2025 | 28,55 | 34,55 | 28,36 | 30,33 | 0,50% | 350,00 |
| 31.01.2025 | 31,20 | 31,56 | 29,74 | 30,18 | -2,00% | 80,00 |
| 30.01.2025 | 30,83 | 31,01 | 29,95 | 30,80 | 1,27% | - |
| 29.01.2025 | 31,74 | 32,03 | 29,95 | 30,41 | -3,85% | 885,00 |
| 28.01.2025 | 29,92 | 31,89 | 29,39 | 31,63 | 6,53% | 20,00 |
| 27.01.2025 | 30,70 | 30,79 | 28,19 | 29,69 | -5,05% | 1.317,00 |
| 24.01.2025 | 32,57 | 33,04 | 31,09 | 31,27 | -4,34% | 155,00 |
| 23.01.2025 | 32,12 | 32,75 | 31,40 | 32,69 | 1,27% | 564,00 |
| 22.01.2025 | 33,18 | 34,12 | 32,05 | 32,28 | 2,47% | 1.140,00 |
| 21.01.2025 | 30,61 | 32,03 | 30,18 | 31,50 | 2,92% | 860,00 |
| 20.01.2025 | 31,11 | 31,79 | 30,36 | 30,61 | -1,72% | 6.114,00 |
| 17.01.2025 | 31,46 | 32,32 | 30,84 | 31,14 | -0,77% | 130,00 |
| 16.01.2025 | 31,24 | 31,73 | 30,78 | 31,38 | 1,88% | 95,00 |
| 15.01.2025 | 30,08 | 31,93 | 27,54 | 30,81 | 2,68% | - |
| 14.01.2025 | 30,72 | 31,30 | 29,39 | 30,00 | -0,98% | 1.570,00 |
| 13.01.2025 | 31,48 | 31,48 | 29,73 | 30,30 | -4,27% | 313,00 |
| 10.01.2025 | 32,22 | 32,61 | 30,59 | 31,65 | -1,56% | 170,00 |
| 09.01.2025 | 32,22 | 34,66 | 31,40 | 32,16 | -0,40% | 50,00 |
| 08.01.2025 | 34,68 | 35,02 | 32,03 | 32,29 | -6,64% | 950,00 |
| 07.01.2025 | 35,64 | 36,10 | 34,01 | 34,58 | -2,74% | 463,00 |
| 06.01.2025 | 35,88 | 37,12 | 35,43 | 35,56 | -0,29% | 983,00 |
| 03.01.2025 | 33,87 | 36,10 | 33,65 | 35,66 | 5,54% | 40,00 |
| 02.01.2025 | 33,40 | 34,56 | 33,18 | 33,79 | 0,42% | 426,00 |
| 30.12.2024 | 34,37 | 34,65 | 33,57 | 33,65 | -1,83% | - |
| 27.12.2024 | 35,86 | 36,41 | 33,50 | 34,27 | 0,61% | 767,00 |
| 23.12.2024 | 35,50 | 35,74 | 33,74 | 34,06 | -2,22% | 321,00 |
| 20.12.2024 | 32,95 | 36,25 | 32,04 | 34,84 | 1,89% | 347,00 |
| 19.12.2024 | 38,30 | 38,30 | 32,40 | 34,19 | -10,62% | 5.420,00 |
| 18.12.2024 | 40,58 | 42,39 | 37,27 | 38,25 | -6,40% | 580,00 |
| 17.12.2024 | 40,82 | 41,66 | 39,88 | 40,87 | -0,01% | 544,00 |
| 16.12.2024 | 37,70 | 41,07 | 37,15 | 40,87 | 8,71% | 377,00 |
| 13.12.2024 | 36,86 | 38,33 | 35,36 | 37,60 | 2,85% | 55,00 |
| 12.12.2024 | 36,03 | 38,14 | 35,36 | 36,55 | 0,48% | 810,00 |
| 11.12.2024 | 39,55 | 39,55 | 34,97 | 36,38 | -8,22% | 896,00 |
| 10.12.2024 | 41,85 | 44,07 | 33,86 | 39,64 | 0,03% | 4.165,00 |
| 09.12.2024 | 39,73 | 40,64 | 35,47 | 39,63 | 3,38% | 2.016,00 |
| 06.12.2024 | 35,85 | 38,54 | 35,65 | 38,33 | 8,24% | 543,00 |
| 05.12.2024 | 35,81 | 37,52 | 35,40 | 35,41 | -0,87% | 1.308,00 |
| 04.12.2024 | 35,25 | 37,35 | 34,89 | 35,72 | 2,12% | 970,00 |
| 03.12.2024 | 34,65 | 35,47 | 33,60 | 34,98 | 1,45% | 135,00 |
| 02.12.2024 | 35,55 | 36,44 | 34,34 | 34,48 | -2,25% | 217,00 |
| 29.11.2024 | 34,54 | 37,26 | 34,54 | 35,28 | 2,42% | 785,00 |
| 28.11.2024 | 34,72 | 34,97 | 34,04 | 34,44 | -0,02% | 160,00 |
| 27.11.2024 | 34,50 | 34,95 | 33,45 | 34,45 | -0,68% | 475,00 |
| 26.11.2024 | 36,00 | 36,50 | 34,14 | 34,69 | -3,90% | 370,00 |
| 25.11.2024 | 36,50 | 37,94 | 35,91 | 36,09 | 0,44% | 939,00 |
| 22.11.2024 | 33,74 | 35,96 | 32,47 | 35,94 | 7,63% | 1.837,00 |
| 21.11.2024 | 30,55 | 34,36 | 30,05 | 33,39 | 8,76% | 1.905,00 |
| 20.11.2024 | 31,96 | 32,00 | 28,15 | 30,70 | -1,34% | 1.072,00 |
| 19.11.2024 | 25,17 | 31,65 | 24,88 | 31,12 | 24,17% | 365,00 |
| 18.11.2024 | 24,93 | 25,25 | 24,45 | 25,06 | 1,61% | 601,00 |
| 15.11.2024 | 24,67 | 25,08 | 24,10 | 24,66 | -1,60% | 50,00 |
| 14.11.2024 | 25,79 | 26,26 | 24,84 | 25,07 | -2,85% | 500,00 |
| 13.11.2024 | 25,89 | 27,11 | 25,75 | 25,80 | -1,32% | 330,00 |
| 12.11.2024 | 26,71 | 26,72 | 25,53 | 26,15 | -1,19% | 600,00 |
| 11.11.2024 | 25,69 | 27,54 | 25,69 | 26,46 | 2,98% | 605,00 |
| 08.11.2024 | 25,53 | 25,91 | 24,85 | 25,70 | 0,85% | 732,00 |
| 07.11.2024 | 25,80 | 26,40 | 25,38 | 25,48 | -1,25% | 340,00 |
| 06.11.2024 | 25,23 | 26,63 | 22,72 | 25,80 | 5,99% | 61,00 |
| 05.11.2024 | 23,03 | 24,52 | 22,79 | 24,34 | 6,56% | - |
| 04.11.2024 | 23,10 | 23,11 | 22,20 | 22,85 | -1,36% | - |
| 01.11.2024 | 22,78 | 23,89 | 22,70 | 23,16 | 2,49% | 472,00 |
| 31.10.2024 | 23,63 | 23,96 | 22,53 | 22,60 | -5,28% | 886,00 |
| 30.10.2024 | 24,39 | 25,03 | 23,74 | 23,86 | -1,95% | 255,00 |
| 29.10.2024 | 24,41 | 24,62 | 24,05 | 24,33 | -0,11% | - |
| 28.10.2024 | 23,54 | 24,50 | 23,53 | 24,36 | 4,18% | 542,00 |
| 25.10.2024 | 23,16 | 24,06 | 23,16 | 23,38 | 1,23% | 3.470,00 |
| 24.10.2024 | 22,84 | 23,35 | 22,79 | 23,10 | 2,10% | - |
| 23.10.2024 | 23,35 | 23,55 | 22,52 | 22,63 | -3,22% | 950,00 |
| 22.10.2024 | 23,50 | 23,69 | 23,26 | 23,38 | -1,06% | 470,00 |
| 21.10.2024 | 23,70 | 24,12 | 23,29 | 23,63 | -0,05% | - |
| 18.10.2024 | 23,94 | 24,26 | 23,60 | 23,64 | -1,27% | 2.930,00 |
| 17.10.2024 | 24,10 | 24,48 | 23,65 | 23,94 | -0,64% | 225,00 |