16,396€
0,51%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 16,46 | 16,65 | 16,46 | 16,51 | 1,89% | - |
| 08.10.2025 | 16,46 | 16,97 | 16,19 | 16,20 | -1,88% | - |
| 07.10.2025 | 17,01 | 17,21 | 15,95 | 16,51 | -2,65% | 2.020,00 |
| 06.10.2025 | 16,60 | 17,27 | 16,35 | 16,96 | 4,87% | 400,00 |
| 03.10.2025 | 15,75 | 18,04 | 15,58 | 16,18 | 4,39% | 180,00 |
| 02.10.2025 | 14,95 | 15,59 | 14,90 | 15,50 | 4,36% | - |
| 01.10.2025 | 14,61 | 14,92 | 14,48 | 14,85 | 1,71% | 1.010,00 |
| 30.09.2025 | 14,75 | 14,95 | 14,58 | 14,60 | -0,44% | - |
| 29.09.2025 | 14,69 | 14,86 | 14,44 | 14,66 | -0,87% | 100,00 |
| 26.09.2025 | 14,78 | 15,13 | 14,63 | 14,79 | -0,28% | - |
| 25.09.2025 | 15,49 | 15,53 | 14,59 | 14,83 | -4,01% | - |
| 24.09.2025 | 15,41 | 15,77 | 15,33 | 15,45 | 1,17% | - |
| 23.09.2025 | 15,74 | 16,08 | 15,08 | 15,27 | -3,88% | 100,00 |
| 22.09.2025 | 15,24 | 15,95 | 14,76 | 15,89 | 4,27% | - |
| 19.09.2025 | 15,32 | 15,45 | 14,94 | 15,24 | -0,76% | - |
| 18.09.2025 | 14,80 | 15,58 | 14,71 | 15,36 | 5,32% | 125,00 |
| 17.09.2025 | 14,75 | 14,95 | 14,17 | 14,58 | -1,17% | 320,00 |
| 16.09.2025 | 15,05 | 15,05 | 14,31 | 14,75 | 0,00% | - |
| 15.09.2025 | 14,04 | 14,86 | 13,93 | 14,75 | 5,19% | - |
| 12.09.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 5,49% | - |
| 11.09.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,95% | - |
| 10.09.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,36% | - |
| 09.09.2025 | 13,34 | 13,37 | 13,22 | 13,37 | -1,28% | 25,00 |
| 08.09.2025 | 13,20 | 13,55 | 13,20 | 13,55 | 3,06% | - |
| 05.09.2025 | 13,27 | 13,27 | 13,15 | 13,15 | -5,04% | 70,00 |
| 04.09.2025 | 12,60 | 13,84 | 12,18 | 13,84 | -2,74% | 895,00 |
| 03.09.2025 | 14,51 | 14,52 | 14,23 | 14,23 | -1,13% | 1.350,00 |
| 02.09.2025 | 14,55 | 14,55 | 14,11 | 14,40 | -1,23% | 363,00 |
| 01.09.2025 | 14,38 | 14,58 | 14,38 | 14,58 | -1,11% | 50,00 |
| 29.08.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -1,39% | - |
| 28.08.2025 | 14,70 | 14,95 | 14,70 | 14,95 | 1,03% | 50,00 |
| 27.08.2025 | 14,64 | 14,80 | 14,43 | 14,80 | -0,01% | - |
| 25.08.2025 | 14,96 | 15,01 | 14,80 | 14,80 | -0,58% | 100,00 |
| 22.08.2025 | 14,53 | 15,08 | 14,53 | 14,88 | 3,02% | 250,00 |
| 21.08.2025 | 14,56 | 14,56 | 14,41 | 14,45 | -0,14% | 271,00 |
| 20.08.2025 | 14,80 | 14,80 | 14,47 | 14,47 | -2,74% | 300,00 |
| 19.08.2025 | 15,49 | 15,52 | 14,88 | 14,88 | -4,97% | 1.147,00 |
| 18.08.2025 | 15,30 | 15,82 | 15,29 | 15,65 | 1,79% | 835,00 |
| 17.08.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -3,60% | - |
| 14.08.2025 | 15,91 | 15,95 | 15,91 | 15,95 | 1,27% | 50,00 |
| 13.08.2025 | 14,54 | 15,75 | 14,54 | 15,75 | 8,48% | 905,00 |
| 12.08.2025 | 15,30 | 15,30 | 12,76 | 14,52 | -23,04% | 113,00 |
| 08.08.2025 | 19,50 | 19,50 | 18,87 | 18,87 | -5,26% | 20,00 |
| 07.08.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,02% | - |
| 06.08.2025 | 20,01 | 20,18 | 19,91 | 19,92 | -0,87% | 4,00 |
| 05.08.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,59% | - |
| 04.08.2025 | 19,36 | 19,98 | 19,36 | 19,98 | 3,31% | 125,00 |
| 01.08.2025 | 20,34 | 20,34 | 19,31 | 19,34 | -8,29% | 200,00 |
| 31.07.2025 | 21,21 | 21,43 | 21,09 | 21,09 | 0,07% | 190,00 |
| 30.07.2025 | 21,12 | 21,28 | 21,07 | 21,07 | -1,08% | 80,00 |
| 29.07.2025 | 22,26 | 22,26 | 21,30 | 21,30 | -3,29% | 447,00 |
| 28.07.2025 | 22,40 | 22,51 | 22,03 | 22,03 | -0,59% | 5,00 |
| 25.07.2025 | 22,36 | 22,57 | 22,16 | 22,16 | -0,74% | 200,00 |
| 24.07.2025 | 24,72 | 24,72 | 22,32 | 22,32 | -9,76% | 296,00 |
| 23.07.2025 | 24,30 | 24,74 | 24,30 | 24,74 | 1,73% | 250,00 |
| 22.07.2025 | 24,14 | 24,39 | 24,13 | 24,32 | 0,89% | - |
| 21.07.2025 | 24,91 | 25,15 | 24,10 | 24,10 | -1,61% | 100,00 |
| 18.07.2025 | 24,51 | 25,56 | 24,50 | 24,50 | 0,00% | 135,00 |
| 17.07.2025 | 23,30 | 24,50 | 23,30 | 24,50 | 5,13% | 100,00 |
| 16.07.2025 | 23,04 | 23,30 | 23,04 | 23,30 | -0,43% | 200,00 |
| 15.07.2025 | 23,02 | 23,40 | 23,02 | 23,40 | 1,47% | - |
| 14.07.2025 | 22,68 | 23,06 | 22,68 | 23,06 | 0,76% | 1.020,00 |
| 11.07.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -2,91% | - |
| 10.07.2025 | 23,21 | 23,57 | 23,21 | 23,57 | 0,68% | 25,00 |
| 09.07.2025 | 22,63 | 23,41 | 22,63 | 23,41 | 4,77% | 108,00 |
| 08.07.2025 | 21,98 | 22,68 | 21,98 | 22,35 | 2,85% | 145,00 |
| 04.07.2025 | 21,75 | 21,75 | 21,73 | 21,73 | -2,51% | 280,00 |
| 03.07.2025 | 21,89 | 22,29 | 21,89 | 22,29 | 5,99% | 100,00 |
| 02.07.2025 | 20,85 | 21,03 | 20,85 | 21,03 | 1,30% | 8,00 |
| 01.07.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -1,17% | - |
| 30.06.2025 | 20,65 | 21,09 | 20,65 | 21,00 | 1,92% | 100,00 |
| 27.06.2025 | 21,12 | 21,40 | 20,61 | 20,61 | -2,23% | 545,00 |
| 26.06.2025 | 20,16 | 21,08 | 20,16 | 21,08 | 4,10% | - |
| 25.06.2025 | 20,73 | 20,73 | 20,25 | 20,25 | -2,17% | - |
| 24.06.2025 | 20,71 | 20,71 | 20,67 | 20,70 | 2,17% | 20,00 |
| 23.06.2025 | 20,25 | 20,26 | 20,00 | 20,26 | -0,95% | 50,00 |
| 20.06.2025 | 20,38 | 20,45 | 20,38 | 20,45 | 1,61% | - |
| 19.06.2025 | 20,89 | 20,89 | 20,13 | 20,13 | -4,01% | - |
| 18.06.2025 | 20,92 | 20,97 | 20,92 | 20,97 | 0,62% | 100,00 |
| 17.06.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,26% | - |
| 16.06.2025 | 20,67 | 20,89 | 20,67 | 20,89 | 1,51% | 100,00 |
| 13.06.2025 | 20,21 | 20,59 | 20,20 | 20,58 | -2,21% | 1.300,00 |
| 12.06.2025 | 21,50 | 21,50 | 21,05 | 21,05 | -1,91% | 85,00 |
| 11.06.2025 | 22,53 | 22,56 | 21,46 | 21,46 | -4,24% | 525,00 |
| 10.06.2025 | 22,69 | 22,79 | 22,41 | 22,41 | -0,84% | 600,00 |
| 09.06.2025 | 22,77 | 22,77 | 22,60 | 22,60 | -1,12% | - |
| 06.06.2025 | 22,17 | 23,24 | 22,17 | 22,85 | 3,30% | 303,00 |
| 05.06.2025 | 23,06 | 23,06 | 22,12 | 22,12 | -1,69% | 66,00 |
| 04.06.2025 | 22,77 | 22,77 | 22,50 | 22,50 | 3,38% | 700,00 |
| 03.06.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -1,58% | - |
| 02.06.2025 | 22,80 | 23,04 | 22,00 | 22,12 | -6,19% | 2.240,00 |
| 30.05.2025 | 24,41 | 24,64 | 23,58 | 23,58 | -6,30% | 1.469,00 |
| 29.05.2025 | 24,00 | 25,47 | 23,51 | 25,16 | 21,14% | 2.740,00 |
| 28.05.2025 | 21,26 | 21,26 | 20,77 | 20,77 | -1,77% | 300,00 |
| 27.05.2025 | 20,29 | 21,15 | 20,29 | 21,15 | 4,65% | 274,00 |
| 26.05.2025 | 19,90 | 20,21 | 19,90 | 20,21 | 0,27% | - |
| 23.05.2025 | 20,11 | 20,15 | 20,11 | 20,15 | 4,60% | - |
| 22.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -4,47% | - |
| 21.05.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -1,66% | - |
| 20.05.2025 | 20,41 | 20,62 | 20,41 | 20,51 | 0,59% | 50,00 |