20,755€
-1,19%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,95 | 21,34 | 20,58 | 20,76 | -0,69% | 866,00 |
| 08.05.2025 | 19,88 | 21,17 | 19,87 | 20,91 | 6,06% | 226,00 |
| 07.05.2025 | 19,48 | 19,86 | 19,14 | 19,71 | 2,93% | 420,00 |
| 06.05.2025 | 19,24 | 19,32 | 18,71 | 19,15 | -1,50% | - |
| 05.05.2025 | 19,82 | 19,92 | 19,33 | 19,44 | -2,11% | - |
| 02.05.2025 | 19,43 | 20,07 | 19,21 | 19,86 | 2,21% | - |
| 30.04.2025 | 19,75 | 19,83 | 18,91 | 19,43 | -1,74% | - |
| 29.04.2025 | 19,77 | 20,07 | 19,47 | 19,78 | 0,03% | - |
| 28.04.2025 | 19,92 | 20,11 | 19,23 | 19,77 | -0,55% | 100,00 |
| 25.04.2025 | 19,64 | 20,02 | 19,13 | 19,88 | 2,78% | 200,00 |
| 24.04.2025 | 17,88 | 19,45 | 17,57 | 19,35 | 7,71% | - |
| 23.04.2025 | 17,71 | 18,51 | 17,50 | 17,96 | 3,36% | 500,00 |
| 22.04.2025 | 16,82 | 17,48 | 16,81 | 17,38 | 2,10% | 400,00 |
| 17.04.2025 | 17,15 | 17,30 | 16,79 | 17,02 | 0,13% | - |
| 16.04.2025 | 17,25 | 17,50 | 16,64 | 17,00 | -3,92% | - |
| 15.04.2025 | 17,53 | 17,93 | 17,29 | 17,69 | 0,19% | 220,00 |
| 14.04.2025 | 18,38 | 18,90 | 17,26 | 17,66 | -2,69% | 250,00 |
| 11.04.2025 | 18,40 | 18,49 | 17,25 | 18,15 | 0,17% | - |
| 10.04.2025 | 19,08 | 20,78 | 17,47 | 18,12 | -6,30% | - |
| 09.04.2025 | 15,95 | 19,69 | 15,95 | 19,33 | 16,09% | 398,00 |
| 08.04.2025 | 17,97 | 20,05 | 16,32 | 16,65 | -4,95% | 206,00 |
| 07.04.2025 | 14,60 | 18,93 | 13,80 | 17,52 | 1,00% | 227,00 |
| 04.04.2025 | 18,26 | 18,40 | 16,53 | 17,35 | -5,59% | 539,00 |
| 03.04.2025 | 19,25 | 19,59 | 17,95 | 18,38 | -9,33% | 1.474,00 |
| 02.04.2025 | 19,93 | 20,56 | 19,22 | 20,27 | 2,02% | - |
| 01.04.2025 | 19,29 | 19,99 | 19,11 | 19,87 | 1,99% | 330,00 |
| 31.03.2025 | 19,71 | 19,78 | 19,00 | 19,48 | -2,32% | 2.015,00 |
| 28.03.2025 | 20,75 | 20,98 | 19,75 | 19,94 | -4,71% | - |
| 27.03.2025 | 21,17 | 21,46 | 20,69 | 20,93 | -2,10% | 250,00 |
| 26.03.2025 | 21,74 | 21,96 | 21,04 | 21,38 | -2,01% | 145,00 |
| 25.03.2025 | 21,76 | 22,08 | 21,41 | 21,82 | 0,38% | - |
| 24.03.2025 | 21,40 | 22,01 | 21,32 | 21,73 | 3,76% | - |
| 21.03.2025 | 20,71 | 21,31 | 20,02 | 20,95 | 1,22% | 60,00 |
| 20.03.2025 | 21,17 | 21,35 | 20,45 | 20,69 | -1,16% | 307,00 |
| 19.03.2025 | 20,55 | 21,24 | 20,34 | 20,94 | 4,04% | 4,00 |
| 18.03.2025 | 20,02 | 20,37 | 19,46 | 20,12 | 0,00% | 124,00 |
| 17.03.2025 | 19,83 | 20,44 | 19,66 | 20,12 | 1,24% | - |
| 14.03.2025 | 19,71 | 20,03 | 19,20 | 19,88 | 1,20% | 210,00 |
| 13.03.2025 | 19,79 | 19,98 | 18,99 | 19,64 | -0,62% | 800,00 |
| 12.03.2025 | 19,26 | 20,19 | 19,18 | 19,76 | 3,14% | - |
| 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 |