22,155€
-0,74%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,48 | 22,68 | 22,07 | 22,14 | 0,13% | 400,00 |
| 24.07.2025 | 24,84 | 24,98 | 22,06 | 22,12 | -10,70% | 146,00 |
| 23.07.2025 | 24,40 | 24,89 | 24,23 | 24,77 | 2,17% | 500,00 |
| 22.07.2025 | 24,27 | 24,45 | 23,47 | 24,24 | 0,07% | - |
| 21.07.2025 | 25,23 | 25,78 | 24,02 | 24,22 | -1,85% | 200,00 |
| 18.07.2025 | 24,70 | 25,73 | 24,18 | 24,68 | 0,88% | 150,00 |
| 17.07.2025 | 23,47 | 24,95 | 23,47 | 24,47 | 4,64% | 100,00 |
| 16.07.2025 | 23,14 | 23,55 | 22,30 | 23,38 | 0,36% | 400,00 |
| 15.07.2025 | 23,11 | 23,75 | 22,95 | 23,30 | 1,44% | - |
| 14.07.2025 | 22,59 | 23,39 | 22,07 | 22,97 | 2,12% | 2.000,00 |
| 11.07.2025 | 22,98 | 23,06 | 22,33 | 22,49 | -1,88% | - |
| 10.07.2025 | 23,32 | 23,74 | 22,64 | 22,92 | -1,95% | 25,00 |
| 09.07.2025 | 22,77 | 23,55 | 22,64 | 23,38 | 3,87% | 128,00 |
| 08.07.2025 | 21,88 | 22,96 | 21,80 | 22,51 | 2,89% | 215,00 |
| 07.07.2025 | 21,76 | 21,89 | 21,20 | 21,87 | 0,76% | 100,00 |
| 04.07.2025 | 21,80 | 23,77 | 21,32 | 21,71 | -0,90% | 280,00 |
| 03.07.2025 | 21,97 | 22,43 | 21,77 | 21,91 | 0,11% | 100,00 |
| 02.07.2025 | 20,97 | 22,14 | 20,75 | 21,88 | 5,03% | 8,00 |
| 01.07.2025 | 20,82 | 21,02 | 20,29 | 20,83 | -0,19% | - |
| 30.06.2025 | 20,81 | 21,64 | 20,81 | 20,87 | 0,82% | 300,00 |
| 27.06.2025 | 21,22 | 21,90 | 20,39 | 20,70 | -2,08% | 645,00 |
| 26.06.2025 | 20,24 | 21,35 | 20,13 | 21,14 | 4,29% | - |
| 25.06.2025 | 20,82 | 21,12 | 20,21 | 20,27 | -2,50% | - |
| 24.06.2025 | 20,80 | 20,88 | 20,53 | 20,79 | 2,77% | 40,00 |
| 23.06.2025 | 20,35 | 20,68 | 19,86 | 20,23 | -1,34% | 100,00 |
| 20.06.2025 | 20,61 | 21,25 | 19,29 | 20,51 | 0,75% | - |
| 19.06.2025 | 21,00 | 21,00 | 20,01 | 20,36 | -3,27% | - |
| 18.06.2025 | 20,83 | 21,26 | 20,69 | 21,04 | 0,77% | 200,00 |
| 17.06.2025 | 20,93 | 21,49 | 20,82 | 20,88 | -1,32% | - |
| 16.06.2025 | 20,76 | 21,18 | 20,51 | 21,16 | 2,82% | 150,00 |
| 13.06.2025 | 20,29 | 20,86 | 19,90 | 20,58 | -2,16% | 1.400,00 |
| 12.06.2025 | 21,59 | 21,59 | 20,91 | 21,04 | -1,94% | 155,00 |
| 11.06.2025 | 22,60 | 22,66 | 21,39 | 21,46 | -4,36% | 1.050,00 |
| 10.06.2025 | 22,76 | 23,21 | 22,33 | 22,43 | -0,85% | 2.100,00 |
| 09.06.2025 | 22,88 | 23,41 | 22,60 | 22,63 | -0,58% | - |
| 06.06.2025 | 22,28 | 23,39 | 22,27 | 22,76 | 2,88% | 303,00 |
| 05.06.2025 | 23,13 | 24,47 | 21,90 | 22,12 | -3,91% | 132,00 |
| 04.06.2025 | 22,66 | 23,07 | 21,91 | 23,02 | 2,02% | 700,00 |
| 03.06.2025 | 21,85 | 22,95 | 21,63 | 22,57 | 3,46% | - |
| 02.06.2025 | 23,35 | 23,35 | 21,72 | 21,81 | -6,83% | 4.240,00 |
| 30.05.2025 | 24,70 | 24,78 | 23,07 | 23,41 | -4,42% | 1.469,00 |
| 29.05.2025 | 24,06 | 26,95 | 22,92 | 24,49 | 20,10% | 2.780,00 |
| 28.05.2025 | 21,24 | 21,52 | 20,36 | 20,39 | -3,46% | 600,00 |
| 27.05.2025 | 20,34 | 21,56 | 20,34 | 21,12 | 4,22% | 548,00 |
| 26.05.2025 | 19,94 | 20,33 | 19,94 | 20,27 | 1,36% | - |
| 23.05.2025 | 20,16 | 20,45 | 19,44 | 20,00 | -0,73% | - |
| 22.05.2025 | 19,39 | 20,58 | 19,15 | 20,15 | 4,23% | - |
| 21.05.2025 | 20,26 | 20,54 | 19,21 | 19,33 | -5,80% | - |
| 20.05.2025 | 20,51 | 20,72 | 20,10 | 20,52 | -0,44% | 100,00 |
| 19.05.2025 | 21,14 | 21,14 | 20,31 | 20,61 | -4,90% | - |
| 16.05.2025 | 20,89 | 21,78 | 20,86 | 21,67 | 3,55% | 400,00 |
| 15.05.2025 | 21,22 | 21,26 | 20,54 | 20,93 | -2,10% | 111,00 |
| 14.05.2025 | 21,16 | 22,00 | 21,06 | 21,38 | -0,22% | 261,00 |
| 13.05.2025 | 21,72 | 21,91 | 21,24 | 21,43 | -1,81% | - |
| 12.05.2025 | 21,41 | 22,76 | 21,38 | 21,82 | 5,09% | - |
| 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 |