7,496€
2,49%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,15 | 7,59 | 7,08 | 7,44 | 1,76% | - |
| 01.04.2026 | 7,37 | 7,54 | 7,30 | 7,31 | 0,43% | 67.800,00 |
| 31.03.2026 | 6,78 | 7,31 | 6,76 | 7,28 | 7,11% | 22.400,00 |
| 30.03.2026 | 6,75 | 6,87 | 6,70 | 6,80 | 0,91% | 4.060,00 |
| 27.03.2026 | 7,25 | 7,25 | 6,69 | 6,74 | -6,83% | 450,00 |
| 26.03.2026 | 7,13 | 7,34 | 7,06 | 7,23 | 0,96% | - |
| 25.03.2026 | 7,25 | 7,47 | 7,02 | 7,16 | -0,50% | 9.282,00 |
| 24.03.2026 | 7,43 | 7,52 | 7,15 | 7,20 | -4,36% | - |
| 23.03.2026 | 7,24 | 7,65 | 7,17 | 7,53 | 2,76% | 1.500,00 |
| 20.03.2026 | 7,47 | 7,50 | 7,19 | 7,32 | -2,37% | - |
| 19.03.2026 | 7,48 | 7,52 | 7,32 | 7,50 | -0,03% | 29.380,00 |
| 18.03.2026 | 7,67 | 7,71 | 7,43 | 7,50 | -1,84% | 37.620,00 |
| 17.03.2026 | 7,65 | 7,78 | 7,58 | 7,65 | -0,30% | 780,00 |
| 16.03.2026 | 7,83 | 7,86 | 7,64 | 7,67 | -1,36% | 54.000,00 |
| 13.03.2026 | 7,70 | 7,87 | 7,63 | 7,77 | 1,05% | 260,00 |
| 12.03.2026 | 7,90 | 8,05 | 7,63 | 7,69 | -3,51% | 245,00 |
| 11.03.2026 | 7,80 | 8,13 | 7,75 | 7,97 | 3,02% | 31.000,00 |
| 10.03.2026 | 7,92 | 8,07 | 7,61 | 7,74 | -2,53% | 1.990,00 |
| 09.03.2026 | 7,83 | 8,01 | 7,64 | 7,94 | 0,63% | 7.603,00 |
| 06.03.2026 | 8,13 | 8,18 | 7,81 | 7,89 | -2,62% | - |
| 05.03.2026 | 7,98 | 8,26 | 7,87 | 8,10 | 1,63% | - |
| 04.03.2026 | 7,74 | 8,14 | 7,74 | 7,97 | 1,88% | 2.334,00 |
| 03.03.2026 | 7,32 | 7,98 | 7,13 | 7,83 | 5,69% | 6.302,00 |
| 02.03.2026 | 6,76 | 7,42 | 6,53 | 7,40 | 10,41% | 27.890,00 |
| 27.02.2026 | 7,07 | 7,10 | 6,65 | 6,71 | -4,04% | 25.038,00 |
| 26.02.2026 | 6,84 | 7,38 | 6,42 | 6,99 | -20,03% | 10.019,00 |
| 25.02.2026 | 8,60 | 8,91 | 8,49 | 8,74 | 1,68% | 1.170,00 |
| 24.02.2026 | 8,33 | 8,63 | 8,12 | 8,59 | 3,53% | - |
| 23.02.2026 | 8,70 | 8,82 | 8,09 | 8,30 | -5,88% | - |
| 20.02.2026 | 9,12 | 9,28 | 8,74 | 8,82 | -3,03% | - |
| 19.02.2026 | 9,03 | 9,11 | 8,76 | 9,10 | 0,99% | - |
| 18.02.2026 | 8,76 | 9,16 | 8,72 | 9,01 | 2,70% | 2.200,00 |
| 17.02.2026 | 9,16 | 9,23 | 8,61 | 8,77 | -4,65% | 1.353,00 |
| 16.02.2026 | 9,12 | 9,21 | 9,11 | 9,20 | 1,33% | - |
| 13.02.2026 | 8,74 | 9,33 | 8,67 | 9,08 | 4,24% | 15.900,00 |
| 12.02.2026 | 9,15 | 9,23 | 8,61 | 8,71 | -3,59% | 1.394,00 |
| 11.02.2026 | 9,71 | 9,83 | 8,85 | 9,03 | -6,60% | 910,00 |
| 10.02.2026 | 9,74 | 10,13 | 9,64 | 9,67 | -1,05% | - |
| 09.02.2026 | 9,82 | 9,91 | 9,22 | 9,77 | -0,74% | 5.080,00 |
| 06.02.2026 | 8,70 | 9,91 | 8,53 | 9,85 | 13,95% | 8.809,00 |
| 05.02.2026 | 9,46 | 9,46 | 8,49 | 8,64 | -8,24% | - |
| 04.02.2026 | 9,05 | 9,42 | 8,87 | 9,42 | 3,92% | - |
| 03.02.2026 | 9,37 | 9,43 | 8,64 | 9,06 | -1,89% | 9.720,00 |
| 02.02.2026 | 9,09 | 9,52 | 8,98 | 9,24 | -0,89% | 4.257,00 |
| 30.01.2026 | 10,11 | 10,23 | 9,20 | 9,32 | -8,73% | 3.209,00 |
| 29.01.2026 | 10,94 | 11,00 | 10,08 | 10,21 | -6,17% | 3.292,00 |
| 28.01.2026 | 11,44 | 12,46 | 10,71 | 10,88 | 3,79% | 3.650,00 |
| 27.01.2026 | 10,95 | 10,96 | 10,44 | 10,49 | -3,43% | 11.000,00 |
| 26.01.2026 | 10,66 | 10,89 | 10,62 | 10,86 | 1,34% | 532,00 |
| 23.01.2026 | 11,07 | 11,08 | 10,61 | 10,72 | -3,01% | 460,00 |
| 22.01.2026 | 10,90 | 11,12 | 10,73 | 11,05 | 2,90% | 21,00 |
| 21.01.2026 | 10,78 | 10,99 | 10,48 | 10,74 | 0,72% | 7.457,00 |
| 20.01.2026 | 11,02 | 11,09 | 10,54 | 10,66 | -3,97% | 19.080,00 |
| 19.01.2026 | 11,09 | 11,23 | 10,70 | 11,10 | -1,30% | 16.104,00 |
| 16.01.2026 | 11,72 | 11,83 | 11,23 | 11,25 | -3,61% | - |
| 15.01.2026 | 11,92 | 12,09 | 11,64 | 11,67 | -1,84% | 1.260,00 |
| 14.01.2026 | 11,62 | 11,94 | 11,54 | 11,89 | 2,28% | 320,00 |
| 13.01.2026 | 12,13 | 12,23 | 11,39 | 11,62 | -4,12% | - |
| 12.01.2026 | 11,93 | 12,40 | 11,71 | 12,12 | 0,47% | 2.761,00 |
| 09.01.2026 | 11,89 | 12,24 | 11,71 | 12,06 | 1,55% | - |
| 08.01.2026 | 11,64 | 11,95 | 11,51 | 11,88 | 1,90% | 51.600,00 |
| 07.01.2026 | 12,05 | 12,12 | 11,65 | 11,66 | -3,57% | 204,00 |
| 06.01.2026 | 11,87 | 12,13 | 11,67 | 12,09 | 2,16% | - |
| 05.01.2026 | 11,81 | 12,04 | 11,69 | 11,83 | 1,17% | 3.252,00 |
| 02.01.2026 | 11,53 | 11,79 | 11,41 | 11,70 | -1,27% | 3.280,00 |
| 30.12.2025 | 11,79 | 11,95 | 11,79 | 11,85 | 0,78% | 300,00 |
| 29.12.2025 | 11,86 | 12,21 | 11,66 | 11,76 | -1,23% | 50,00 |
| 23.12.2025 | 12,43 | 12,57 | 11,77 | 11,90 | -4,35% | - |
| 22.12.2025 | 12,39 | 12,77 | 12,30 | 12,44 | 1,48% | - |
| 19.12.2025 | 11,79 | 12,32 | 11,74 | 12,26 | 3,56% | - |
| 18.12.2025 | 12,04 | 12,37 | 11,68 | 11,84 | -1,92% | - |
| 17.12.2025 | 12,34 | 12,52 | 12,00 | 12,07 | -1,43% | - |
| 16.12.2025 | 12,28 | 12,43 | 12,10 | 12,25 | -1,59% | - |
| 15.12.2025 | 13,03 | 13,12 | 12,37 | 12,45 | -4,68% | - |
| 12.12.2025 | 13,64 | 13,69 | 12,84 | 13,06 | -4,96% | - |
| 11.12.2025 | 13,35 | 13,86 | 13,19 | 13,74 | 1,52% | - |
| 10.12.2025 | 13,79 | 14,04 | 13,50 | 13,53 | -1,56% | 48,00 |
| 09.12.2025 | 13,30 | 13,92 | 13,12 | 13,75 | 3,08% | - |
| 08.12.2025 | 12,99 | 13,70 | 12,90 | 13,34 | 2,91% | - |
| 05.12.2025 | 13,22 | 13,26 | 12,77 | 12,96 | 1,04% | 110,00 |
| 04.12.2025 | 12,66 | 13,62 | 12,51 | 12,83 | 0,14% | 123,00 |
| 03.12.2025 | 12,43 | 12,85 | 12,15 | 12,81 | 3,06% | 152,00 |
| 02.12.2025 | 12,16 | 12,63 | 12,15 | 12,43 | 2,58% | 200,00 |
| 01.12.2025 | 12,36 | 12,49 | 12,03 | 12,12 | -1,95% | 310,00 |
| 28.11.2025 | 12,24 | 12,54 | 12,24 | 12,36 | 1,87% | - |
| 27.11.2025 | 12,27 | 12,38 | 11,86 | 12,13 | -1,41% | 569,00 |
| 26.11.2025 | 12,32 | 12,49 | 12,20 | 12,30 | 0,89% | - |
| 25.11.2025 | 11,73 | 12,28 | 11,48 | 12,20 | 4,60% | 25,00 |
| 24.11.2025 | 11,98 | 12,05 | 11,61 | 11,66 | -1,44% | 5.040,00 |
| 21.11.2025 | 11,14 | 11,90 | 10,94 | 11,83 | 4,10% | - |
| 20.11.2025 | 12,19 | 12,28 | 11,03 | 11,36 | -2,98% | 250,00 |
| 19.11.2025 | 11,80 | 12,05 | 11,51 | 11,71 | 1,98% | 210,00 |
| 18.11.2025 | 11,45 | 12,22 | 11,37 | 11,49 | -0,44% | 60,00 |
| 17.11.2025 | 12,24 | 12,31 | 11,53 | 11,54 | -4,50% | 85,00 |
| 14.11.2025 | 12,07 | 12,39 | 11,53 | 12,08 | 0,79% | 150,00 |
| 13.11.2025 | 12,84 | 13,06 | 11,74 | 11,99 | -5,88% | 25,00 |
| 12.11.2025 | 13,26 | 13,49 | 12,64 | 12,73 | -3,81% | - |
| 11.11.2025 | 13,77 | 13,80 | 12,84 | 13,24 | -4,43% | 1.148,00 |
| 10.11.2025 | 13,82 | 15,03 | 13,17 | 13,85 | 8,21% | - |
| 07.11.2025 | 13,25 | 13,43 | 12,69 | 12,80 | -2,79% | 85,00 |