24,565€
-2,46%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,67 | 25,08 | 24,10 | 24,66 | -1,60% | 50,00 |
| 14.11.2024 | 25,79 | 26,26 | 24,84 | 25,07 | -2,85% | 500,00 |
| 13.11.2024 | 25,89 | 27,11 | 25,75 | 25,80 | -1,32% | 330,00 |
| 12.11.2024 | 26,71 | 26,72 | 25,53 | 26,15 | -1,19% | 600,00 |
| 11.11.2024 | 25,69 | 27,54 | 25,69 | 26,46 | 2,98% | 605,00 |
| 08.11.2024 | 25,53 | 25,91 | 24,85 | 25,70 | 0,85% | 732,00 |
| 07.11.2024 | 25,80 | 26,40 | 25,38 | 25,48 | -1,25% | 340,00 |
| 06.11.2024 | 25,23 | 26,63 | 22,72 | 25,80 | 5,99% | 61,00 |
| 05.11.2024 | 23,03 | 24,52 | 22,79 | 24,34 | 6,56% | - |
| 04.11.2024 | 23,10 | 23,11 | 22,20 | 22,85 | -1,36% | - |
| 01.11.2024 | 22,78 | 23,89 | 22,70 | 23,16 | 2,49% | 472,00 |
| 31.10.2024 | 23,63 | 23,96 | 22,53 | 22,60 | -5,28% | 886,00 |
| 30.10.2024 | 24,39 | 25,03 | 23,74 | 23,86 | -1,95% | 255,00 |
| 29.10.2024 | 24,41 | 24,62 | 24,05 | 24,33 | -0,11% | - |
| 28.10.2024 | 23,54 | 24,50 | 23,53 | 24,36 | 4,18% | 542,00 |
| 25.10.2024 | 23,16 | 24,06 | 23,16 | 23,38 | 1,23% | 3.470,00 |
| 24.10.2024 | 22,84 | 23,35 | 22,79 | 23,10 | 2,10% | - |
| 23.10.2024 | 23,35 | 23,55 | 22,52 | 22,63 | -3,22% | 950,00 |
| 22.10.2024 | 23,50 | 23,69 | 23,26 | 23,38 | -1,06% | 470,00 |
| 21.10.2024 | 23,70 | 24,12 | 23,29 | 23,63 | -0,05% | - |
| 18.10.2024 | 23,94 | 24,26 | 23,60 | 23,64 | -1,27% | 2.930,00 |
| 17.10.2024 | 24,10 | 24,48 | 23,65 | 23,94 | -0,64% | 225,00 |
| 16.10.2024 | 24,12 | 24,31 | 23,36 | 24,10 | 0,19% | 693,00 |
| 15.10.2024 | 25,41 | 25,61 | 23,99 | 24,05 | -4,88% | 2.306,00 |
| 14.10.2024 | 24,83 | 25,40 | 24,12 | 25,29 | 1,48% | 1.327,00 |
| 11.10.2024 | 24,01 | 25,14 | 23,75 | 24,92 | 3,92% | 850,00 |
| 10.10.2024 | 23,82 | 24,11 | 22,83 | 23,98 | 0,52% | 200,00 |
| 09.10.2024 | 22,30 | 24,04 | 22,17 | 23,86 | 7,13% | 680,00 |
| 08.10.2024 | 21,94 | 22,41 | 21,72 | 22,27 | 1,40% | - |
| 07.10.2024 | 21,88 | 22,12 | 21,68 | 21,96 | 0,16% | 188,00 |
| 04.10.2024 | 20,91 | 22,08 | 20,86 | 21,93 | 5,04% | 4.180,00 |
| 03.10.2024 | 20,71 | 21,38 | 20,43 | 20,87 | 0,77% | 60,00 |
| 02.10.2024 | 20,30 | 21,10 | 20,20 | 20,71 | 1,40% | 200,00 |
| 01.10.2024 | 21,75 | 21,95 | 20,26 | 20,43 | -6,18% | 100,00 |
| 30.09.2024 | 21,51 | 21,94 | 21,45 | 21,77 | 0,38% | - |
| 27.09.2024 | 21,82 | 22,11 | 21,51 | 21,69 | -0,45% | - |
| 26.09.2024 | 21,87 | 22,26 | 21,44 | 21,79 | 0,27% | 610,00 |
| 25.09.2024 | 20,65 | 21,88 | 20,63 | 21,73 | 4,66% | - |
| 24.09.2024 | 20,95 | 21,15 | 20,54 | 20,76 | -0,98% | 475,00 |
| 23.09.2024 | 20,98 | 21,19 | 20,60 | 20,97 | 0,60% | 90,00 |
| 20.09.2024 | 21,19 | 21,28 | 20,52 | 20,84 | -1,94% | 176,00 |
| 19.09.2024 | 21,39 | 21,70 | 21,08 | 21,26 | 1,42% | 862,00 |
| 18.09.2024 | 20,97 | 21,68 | 20,75 | 20,96 | -0,17% | 90,00 |
| 17.09.2024 | 20,96 | 21,48 | 20,76 | 20,99 | 0,36% | 1.080,00 |
| 16.09.2024 | 20,69 | 21,09 | 20,47 | 20,92 | 0,72% | 255,00 |
| 13.09.2024 | 20,65 | 21,30 | 20,47 | 20,77 | 0,58% | 511,00 |
| 12.09.2024 | 19,56 | 20,70 | 19,43 | 20,65 | 6,28% | 330,00 |
| 11.09.2024 | 19,31 | 19,75 | 19,00 | 19,43 | -0,37% | 200,00 |
| 10.09.2024 | 19,35 | 19,61 | 19,03 | 19,50 | 0,58% | - |
| 09.09.2024 | 19,35 | 20,09 | 19,04 | 19,39 | 0,96% | 1.222,00 |
| 06.09.2024 | 18,91 | 20,07 | 17,67 | 19,20 | 1,04% | 325,00 |
| 05.09.2024 | 17,44 | 19,95 | 16,42 | 19,01 | -8,48% | 1.445,00 |
| 04.09.2024 | 21,01 | 21,58 | 20,75 | 20,77 | -2,08% | 485,00 |
| 03.09.2024 | 21,26 | 21,54 | 20,77 | 21,21 | -0,63% | 560,00 |
| 02.09.2024 | 21,12 | 21,37 | 21,00 | 21,35 | 1,03% | 6,00 |
| 30.08.2024 | 20,99 | 21,29 | 20,67 | 21,13 | 1,63% | - |
| 29.08.2024 | 20,35 | 21,35 | 20,29 | 20,79 | 0,47% | - |
| 28.08.2024 | 21,08 | 21,27 | 20,13 | 20,69 | -1,49% | 583,00 |
| 27.08.2024 | 21,81 | 21,93 | 20,96 | 21,01 | -3,71% | 1.350,00 |
| 26.08.2024 | 21,99 | 22,21 | 21,79 | 21,82 | -0,41% | 1.040,00 |
| 23.08.2024 | 21,83 | 22,07 | 21,55 | 21,91 | 0,99% | 64,00 |
| 22.08.2024 | 22,29 | 22,44 | 21,64 | 21,69 | -2,56% | 22,00 |
| 21.08.2024 | 22,10 | 22,46 | 22,06 | 22,26 | 0,72% | 305,00 |
| 20.08.2024 | 23,15 | 23,39 | 21,78 | 22,10 | -4,37% | - |
| 19.08.2024 | 23,11 | 23,38 | 22,91 | 23,11 | -0,06% | 600,00 |
| 16.08.2024 | 23,64 | 23,83 | 23,08 | 23,13 | -1,10% | 60,00 |
| 15.08.2024 | 22,91 | 23,63 | 22,76 | 23,38 | 2,58% | 190,00 |
| 14.08.2024 | 22,77 | 23,06 | 22,46 | 22,80 | 0,32% | - |
| 13.08.2024 | 22,59 | 23,11 | 22,49 | 22,72 | 0,95% | - |
| 12.08.2024 | 22,90 | 23,08 | 22,32 | 22,51 | -1,51% | - |
| 09.08.2024 | 22,87 | 23,18 | 22,62 | 22,86 | 0,42% | 1.647,00 |
| 08.08.2024 | 21,14 | 22,88 | 21,14 | 22,76 | 6,24% | 100,00 |
| 07.08.2024 | 21,83 | 22,79 | 21,37 | 21,42 | -2,00% | 150,00 |
| 06.08.2024 | 22,60 | 25,53 | 21,63 | 21,86 | 0,25% | 300,00 |
| 05.08.2024 | 20,95 | 22,12 | 18,97 | 21,81 | -2,61% | 1.170,00 |
| 02.08.2024 | 23,39 | 23,55 | 21,99 | 22,39 | -6,39% | 50,00 |
| 01.08.2024 | 25,15 | 25,15 | 23,57 | 23,92 | -3,28% | 250,00 |
| 31.07.2024 | 24,99 | 25,52 | 24,64 | 24,73 | 0,51% | - |
| 30.07.2024 | 25,28 | 25,82 | 24,01 | 24,60 | -2,80% | 1.040,00 |
| 29.07.2024 | 25,59 | 26,00 | 25,06 | 25,31 | -0,92% | 100,00 |
| 26.07.2024 | 24,89 | 25,75 | 24,83 | 25,55 | 3,30% | 25,00 |
| 25.07.2024 | 24,56 | 25,45 | 23,79 | 24,73 | 1,31% | 670,00 |
| 24.07.2024 | 25,93 | 26,22 | 24,36 | 24,41 | -6,64% | 490,00 |
| 23.07.2024 | 25,70 | 26,59 | 25,48 | 26,15 | 1,49% | 300,00 |
| 22.07.2024 | 25,71 | 26,17 | 25,43 | 25,77 | 0,76% | 250,00 |
| 19.07.2024 | 26,19 | 26,62 | 25,51 | 25,57 | -1,35% | 25,00 |
| 18.07.2024 | 27,55 | 27,66 | 25,65 | 25,92 | -5,05% | 110,00 |
| 17.07.2024 | 27,69 | 27,80 | 26,65 | 27,30 | -2,19% | 192,00 |
| 16.07.2024 | 28,27 | 28,96 | 27,32 | 27,91 | -0,52% | 400,00 |
| 15.07.2024 | 27,38 | 28,52 | 27,25 | 28,05 | 3,03% | 24,00 |
| 12.07.2024 | 27,31 | 27,81 | 27,06 | 27,23 | -0,74% | - |
| 11.07.2024 | 27,55 | 28,59 | 27,18 | 27,43 | -0,84% | 48,00 |
| 10.07.2024 | 27,22 | 27,76 | 26,74 | 27,66 | 1,60% | - |
| 09.07.2024 | 27,76 | 27,99 | 26,10 | 27,23 | -1,38% | - |
| 08.07.2024 | 27,53 | 28,62 | 27,53 | 27,61 | 0,02% | 10,00 |
| 05.07.2024 | 26,44 | 27,87 | 26,14 | 27,60 | 4,53% | - |
| 04.07.2024 | 26,51 | 28,26 | 26,30 | 26,41 | -0,41% | 60,00 |
| 03.07.2024 | 26,16 | 26,87 | 25,90 | 26,52 | 1,41% | 110,00 |
| 02.07.2024 | 26,59 | 27,33 | 26,09 | 26,15 | -1,82% | 50,00 |
| 01.07.2024 | 26,95 | 28,51 | 26,61 | 26,64 | -1,47% | 1.450,00 |