21,145€
4,52%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,85 | 21,37 | 20,61 | 21,33 | 3,27% | 70,00 |
| 25.04.2024 | 20,44 | 20,83 | 18,69 | 20,66 | -1,05% | 250,00 |
| 24.04.2024 | 21,39 | 21,58 | 20,47 | 20,88 | 0,04% | 880,00 |
| 23.04.2024 | 20,21 | 21,13 | 18,54 | 20,87 | 3,01% | 300,00 |
| 22.04.2024 | 19,50 | 22,88 | 19,37 | 20,26 | 4,17% | 450,00 |
| 19.04.2024 | 19,37 | 20,02 | 18,34 | 19,45 | -0,84% | - |
| 18.04.2024 | 19,42 | 20,06 | 19,21 | 19,61 | 1,57% | 510,00 |
| 17.04.2024 | 19,37 | 19,77 | 19,13 | 19,31 | 0,07% | - |
| 16.04.2024 | 19,50 | 19,71 | 19,03 | 19,30 | -1,37% | 400,00 |
| 15.04.2024 | 20,88 | 21,83 | 19,56 | 19,56 | -7,20% | 1.282,00 |
| 12.04.2024 | 22,15 | 22,38 | 20,88 | 21,08 | -4,46% | 1.015,00 |
| 11.04.2024 | 21,91 | 22,40 | 21,55 | 22,07 | 0,39% | 200,00 |
| 10.04.2024 | 22,96 | 23,19 | 21,83 | 21,98 | -4,30% | 111,00 |
| 09.04.2024 | 23,03 | 23,43 | 22,56 | 22,97 | -0,16% | 55,00 |
| 08.04.2024 | 23,21 | 23,66 | 22,87 | 23,01 | -0,97% | - |
| 05.04.2024 | 23,21 | 23,37 | 22,80 | 23,23 | 0,61% | - |
| 04.04.2024 | 23,59 | 25,11 | 22,94 | 23,09 | -1,26% | 3.700,00 |
| 03.04.2024 | 23,88 | 23,99 | 23,26 | 23,39 | -2,17% | 280,00 |
| 02.04.2024 | 24,82 | 24,83 | 23,37 | 23,90 | -4,73% | 477,00 |
| 28.03.2024 | 25,11 | 25,66 | 25,02 | 25,09 | -0,20% | - |
| 27.03.2024 | 25,13 | 25,45 | 24,77 | 25,14 | 0,10% | 779,00 |
| 26.03.2024 | 25,58 | 25,92 | 24,92 | 25,12 | -1,39% | 151,00 |
| 25.03.2024 | 25,68 | 26,14 | 24,85 | 25,47 | -1,03% | 106,00 |
| 22.03.2024 | 26,36 | 26,45 | 25,37 | 25,74 | -1,70% | - |
| 21.03.2024 | 26,71 | 27,02 | 26,05 | 26,18 | -0,66% | 43,00 |
| 20.03.2024 | 25,90 | 26,50 | 25,62 | 26,36 | 1,21% | 250,00 |
| 19.03.2024 | 26,53 | 26,78 | 25,57 | 26,04 | -2,40% | 730,00 |
| 18.03.2024 | 26,62 | 27,01 | 26,11 | 26,68 | 0,32% | 208,00 |
| 15.03.2024 | 26,57 | 26,98 | 25,93 | 26,60 | -0,51% | 500,00 |
| 14.03.2024 | 27,97 | 28,18 | 26,32 | 26,73 | -3,73% | 920,00 |
| 13.03.2024 | 28,23 | 28,30 | 27,57 | 27,77 | -1,54% | 490,00 |
| 12.03.2024 | 28,53 | 28,70 | 27,29 | 28,20 | -0,41% | 615,00 |
| 11.03.2024 | 28,81 | 29,45 | 28,19 | 28,32 | -2,33% | 176,00 |
| 08.03.2024 | 29,00 | 31,24 | 28,69 | 28,99 | -0,05% | 270,00 |
| 07.03.2024 | 29,45 | 30,48 | 29,00 | 29,01 | -2,64% | 300,00 |
| 06.03.2024 | 29,17 | 30,55 | 28,78 | 29,79 | 3,47% | 377,00 |
| 05.03.2024 | 31,20 | 31,30 | 28,47 | 28,79 | -8,27% | 3.128,00 |
| 04.03.2024 | 32,77 | 34,60 | 31,16 | 31,39 | -5,21% | 1.435,00 |
| 01.03.2024 | 34,38 | 34,60 | 31,20 | 33,11 | -3,24% | 4.218,00 |
| 29.02.2024 | 30,83 | 35,42 | 30,47 | 34,22 | 24,91% | 2.432,00 |
| 28.02.2024 | 28,26 | 28,45 | 26,81 | 27,40 | -1,30% | 720,00 |
| 27.02.2024 | 26,51 | 27,94 | 26,51 | 27,76 | 4,13% | 587,00 |
| 26.02.2024 | 24,05 | 26,79 | 23,89 | 26,66 | 10,26% | 1.550,00 |
| 23.02.2024 | 24,67 | 24,80 | 23,70 | 24,18 | -1,77% | 826,00 |
| 22.02.2024 | 25,45 | 28,36 | 24,41 | 24,61 | 1,65% | 598,00 |
| 21.02.2024 | 24,84 | 25,06 | 23,90 | 24,21 | -3,22% | 300,00 |
| 20.02.2024 | 26,44 | 26,51 | 24,31 | 25,02 | -5,39% | 415,00 |
| 19.02.2024 | 26,65 | 26,83 | 25,81 | 26,44 | -0,86% | 505,00 |
| 16.02.2024 | 27,97 | 28,31 | 26,52 | 26,67 | -4,37% | 991,00 |
| 15.02.2024 | 27,36 | 28,13 | 26,92 | 27,89 | 2,40% | 500,00 |
| 14.02.2024 | 26,93 | 27,81 | 26,76 | 27,24 | 1,45% | 220,00 |
| 13.02.2024 | 28,77 | 28,92 | 26,40 | 26,85 | -7,21% | 1.260,00 |
| 12.02.2024 | 26,54 | 29,27 | 26,44 | 28,93 | 9,50% | 2.786,00 |
| 09.02.2024 | 24,83 | 27,48 | 24,80 | 26,42 | 6,10% | 1.957,00 |
| 08.02.2024 | 23,95 | 25,37 | 23,82 | 24,90 | 3,88% | 90,00 |
| 07.02.2024 | 24,11 | 24,40 | 23,36 | 23,97 | -0,89% | - |
| 06.02.2024 | 22,78 | 24,38 | 22,57 | 24,19 | 7,70% | 93,00 |
| 05.02.2024 | 22,95 | 23,89 | 22,15 | 22,46 | -3,15% | 500,00 |
| 02.02.2024 | 23,43 | 23,90 | 22,51 | 23,19 | 1,07% | 202,00 |
| 01.02.2024 | 23,20 | 23,38 | 22,07 | 22,94 | 0,02% | 50,00 |
| 31.01.2024 | 23,24 | 24,09 | 22,45 | 22,94 | -2,59% | - |
| 30.01.2024 | 24,25 | 24,47 | 23,36 | 23,55 | -2,28% | 12,00 |
| 29.01.2024 | 23,23 | 24,64 | 23,02 | 24,10 | 4,06% | 60,00 |
| 26.01.2024 | 23,10 | 24,01 | 22,99 | 23,16 | -0,34% | 50,00 |
| 25.01.2024 | 23,20 | 24,07 | 23,08 | 23,24 | -0,64% | - |
| 24.01.2024 | 24,58 | 24,93 | 23,32 | 23,39 | -3,94% | - |
| 23.01.2024 | 24,33 | 24,83 | 23,88 | 24,35 | 0,21% | 406,00 |
| 22.01.2024 | 23,03 | 24,80 | 23,00 | 24,30 | 6,72% | 420,00 |
| 19.01.2024 | 22,29 | 22,79 | 21,77 | 22,77 | 2,87% | 800,00 |
| 18.01.2024 | 22,33 | 23,19 | 21,74 | 22,13 | -1,07% | 2.000,00 |
| 17.01.2024 | 22,84 | 22,94 | 21,48 | 22,37 | -2,95% | 850,00 |
| 16.01.2024 | 23,61 | 23,91 | 22,85 | 23,05 | -2,64% | 69,00 |
| 15.01.2024 | 24,00 | 24,93 | 23,55 | 23,68 | -1,07% | 160,00 |
| 12.01.2024 | 24,77 | 25,15 | 23,82 | 23,93 | -4,09% | 300,00 |
| 11.01.2024 | 26,04 | 26,83 | 23,91 | 24,95 | -4,13% | 356,00 |
| 10.01.2024 | 25,81 | 26,53 | 25,28 | 26,03 | 0,48% | 18,00 |
| 09.01.2024 | 26,11 | 26,14 | 25,33 | 25,90 | -0,69% | 203,00 |
| 08.01.2024 | 25,00 | 26,18 | 24,76 | 26,08 | 4,68% | 110,00 |
| 05.01.2024 | 25,57 | 25,82 | 24,83 | 24,92 | -2,22% | - |
| 04.01.2024 | 25,42 | 25,75 | 25,12 | 25,48 | 0,85% | 60,00 |
| 03.01.2024 | 26,25 | 26,73 | 25,27 | 25,27 | -3,79% | 1.198,00 |
| 02.01.2024 | 26,43 | 27,17 | 25,71 | 26,26 | -3,99% | 40,00 |
| 29.12.2023 | 27,35 | 27,61 | 27,28 | 27,35 | 0,16% | 50,00 |
| 28.12.2023 | 27,11 | 28,09 | 26,73 | 27,31 | 0,91% | 489,00 |
| 27.12.2023 | 26,62 | 27,44 | 25,92 | 27,06 | 3,70% | 47,00 |
| 22.12.2023 | 26,63 | 27,18 | 25,81 | 26,10 | -2,38% | 61,00 |
| 21.12.2023 | 27,45 | 28,26 | 26,45 | 26,73 | -1,73% | 406,00 |
| 20.12.2023 | 29,46 | 30,02 | 27,12 | 27,20 | -7,45% | 85,00 |
| 19.12.2023 | 28,00 | 30,89 | 27,93 | 29,39 | 4,63% | 3.247,00 |
| 18.12.2023 | 28,62 | 29,03 | 27,77 | 28,09 | -1,73% | 1.599,00 |
| 15.12.2023 | 28,51 | 29,57 | 28,13 | 28,59 | 0,03% | 901,00 |
| 14.12.2023 | 26,16 | 28,83 | 25,88 | 28,58 | 10,52% | 194,00 |
| 13.12.2023 | 25,82 | 26,13 | 24,79 | 25,86 | 0,68% | 122,00 |
| 12.12.2023 | 26,01 | 26,58 | 25,33 | 25,68 | -1,78% | 600,00 |
| 11.12.2023 | 25,67 | 28,00 | 25,63 | 26,15 | -0,44% | - |
| 08.12.2023 | 24,12 | 26,59 | 22,99 | 26,26 | 8,87% | 149,00 |
| 07.12.2023 | 24,82 | 25,10 | 23,32 | 24,12 | -10,96% | 3.107,00 |
| 06.12.2023 | 28,11 | 28,62 | 27,07 | 27,09 | -3,28% | 1.102,00 |
| 05.12.2023 | 27,89 | 28,15 | 27,01 | 28,01 | 0,14% | - |
| 04.12.2023 | 28,36 | 28,94 | 27,70 | 27,97 | -1,46% | 746,00 |