11,364€
-2,51%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 13,95 | 14,03 | 13,07 | 13,17 | -4,94% | 498,00 |
| 05.11.2025 | 13,87 | 14,00 | 13,68 | 13,85 | 0,44% | - |
| 04.11.2025 | 14,61 | 14,64 | 13,72 | 13,79 | -7,75% | 1.600,00 |
| 03.11.2025 | 15,31 | 15,38 | 14,74 | 14,95 | -1,72% | 200,00 |
| 31.10.2025 | 14,92 | 15,29 | 14,59 | 15,21 | 1,81% | 350,00 |
| 30.10.2025 | 15,05 | 15,22 | 14,80 | 14,94 | -1,17% | - |
| 29.10.2025 | 15,64 | 15,69 | 14,89 | 15,12 | -3,03% | 50,00 |
| 28.10.2025 | 15,74 | 16,00 | 15,38 | 15,59 | -1,16% | - |
| 27.10.2025 | 15,57 | 16,02 | 15,42 | 15,77 | 2,56% | 500,00 |
| 24.10.2025 | 15,60 | 15,80 | 15,26 | 15,38 | 0,10% | - |
| 23.10.2025 | 15,12 | 15,46 | 14,83 | 15,37 | 2,65% | - |
| 22.10.2025 | 15,61 | 15,71 | 14,78 | 14,97 | -4,86% | 60,00 |
| 21.10.2025 | 15,84 | 15,97 | 15,53 | 15,73 | -0,14% | 500,00 |
| 20.10.2025 | 15,33 | 16,13 | 15,31 | 15,75 | 4,17% | 1.378,00 |
| 17.10.2025 | 15,12 | 16,48 | 14,70 | 15,12 | -5,21% | 70,00 |
| 16.10.2025 | 16,53 | 16,83 | 15,51 | 15,96 | -3,11% | - |
| 15.10.2025 | 16,50 | 17,03 | 16,04 | 16,47 | 0,99% | 300,00 |
| 14.10.2025 | 16,39 | 16,67 | 15,86 | 16,31 | -1,95% | - |
| 13.10.2025 | 15,78 | 16,77 | 15,73 | 16,63 | 7,12% | 531,00 |
| 10.10.2025 | 16,39 | 16,75 | 15,22 | 15,52 | -6,03% | 74,00 |
| 09.10.2025 | 16,46 | 16,65 | 16,15 | 16,52 | 1,95% | 677,00 |
| 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% | - |