12,050€
1,82%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,84 | 12,24 | 11,68 | 12,10 | 2,23% | 407,00 |
| 08.01.2026 | 11,71 | 11,95 | 11,51 | 11,84 | -0,07% | 2.900,00 |
| 07.01.2026 | 12,10 | 12,12 | 11,65 | 11,84 | -0,17% | 4.665,00 |
| 06.01.2026 | 11,84 | 12,02 | 11,67 | 11,86 | -0,04% | 1.939,00 |
| 05.01.2026 | 11,91 | 12,04 | 11,69 | 11,87 | 3,21% | 535,00 |
| 02.01.2026 | 11,54 | 11,78 | 11,41 | 11,50 | -2,83% | 576,00 |
| 30.12.2025 | 11,79 | 11,93 | 11,79 | 11,83 | 0,08% | 149,00 |
| 29.12.2025 | 11,86 | 12,21 | 11,66 | 11,83 | -0,36% | 1.368,00 |
| 23.12.2025 | 12,45 | 12,45 | 11,79 | 11,87 | -4,69% | 119,00 |
| 22.12.2025 | 12,33 | 12,77 | 12,29 | 12,45 | 1,80% | 290,00 |
| 19.12.2025 | 11,75 | 12,23 | 11,75 | 12,23 | 3,49% | 699,00 |
| 18.12.2025 | 12,00 | 12,37 | 11,71 | 11,82 | -1,95% | 610,00 |
| 17.12.2025 | 12,31 | 12,52 | 12,05 | 12,06 | -1,95% | 177,00 |
| 16.12.2025 | 12,28 | 12,43 | 12,03 | 12,30 | -1,09% | 456,00 |
| 15.12.2025 | 12,97 | 13,12 | 12,37 | 12,43 | -4,93% | 220,00 |
| 12.12.2025 | 13,62 | 13,69 | 12,86 | 13,08 | -4,83% | 400,00 |
| 11.12.2025 | 13,58 | 13,87 | 13,28 | 13,74 | -1,88% | 408,00 |
| 10.12.2025 | 13,78 | 14,00 | 13,52 | 14,00 | 1,56% | 154,00 |
| 09.12.2025 | 13,30 | 13,91 | 13,12 | 13,79 | 3,53% | 3.691,00 |
| 08.12.2025 | 12,98 | 13,68 | 12,90 | 13,32 | 2,74% | 1.035,00 |
| 05.12.2025 | 13,28 | 13,29 | 12,78 | 12,96 | -3,59% | 463,00 |
| 04.12.2025 | 12,61 | 13,56 | 12,52 | 13,44 | 4,97% | 657,00 |
| 03.12.2025 | 12,33 | 12,84 | 12,17 | 12,81 | 2,67% | 2.085,00 |
| 02.12.2025 | 12,17 | 12,62 | 12,15 | 12,48 | 2,71% | 134,00 |
| 01.12.2025 | 12,43 | 12,43 | 12,03 | 12,15 | -2,24% | 502,00 |
| 28.11.2025 | 12,24 | 12,54 | 12,24 | 12,42 | 1,64% | 75,00 |
| 27.11.2025 | 12,25 | 12,38 | 11,86 | 12,22 | -0,99% | 4.596,00 |
| 26.11.2025 | 12,26 | 12,49 | 12,24 | 12,35 | 1,44% | - |
| 25.11.2025 | 11,76 | 12,26 | 11,49 | 12,17 | 4,43% | 1.974,00 |
| 24.11.2025 | 11,97 | 12,04 | 11,63 | 11,65 | -1,45% | 473,00 |
| 21.11.2025 | 11,10 | 11,89 | 10,95 | 11,83 | 5,76% | 535,00 |
| 20.11.2025 | 12,25 | 12,36 | 11,05 | 11,18 | -4,25% | 627,00 |
| 19.11.2025 | 11,85 | 12,05 | 11,52 | 11,68 | -2,12% | 503,00 |
| 18.11.2025 | 11,63 | 12,20 | 11,37 | 11,93 | 3,17% | 44,00 |
| 17.11.2025 | 12,14 | 12,31 | 11,51 | 11,56 | -4,36% | 127,00 |
| 14.11.2025 | 12,14 | 12,38 | 11,53 | 12,09 | 0,27% | 1.278,00 |
| 13.11.2025 | 12,75 | 13,21 | 11,76 | 12,06 | -4,98% | 13.585,00 |
| 12.11.2025 | 13,22 | 13,49 | 12,64 | 12,69 | -4,23% | 2.795,00 |
| 11.11.2025 | 13,81 | 13,91 | 12,87 | 13,25 | -5,90% | 8.921,00 |
| 10.11.2025 | 13,50 | 14,86 | 13,17 | 14,08 | 5,98% | 103,00 |
| 07.11.2025 | 13,29 | 13,40 | 12,70 | 13,29 | -0,21% | 1.716,00 |
| 06.11.2025 | 14,08 | 14,08 | 13,10 | 13,32 | -4,47% | 2.521,00 |
| 05.11.2025 | 13,74 | 13,95 | 13,50 | 13,94 | 0,94% | 910,00 |
| 04.11.2025 | 14,65 | 14,67 | 13,79 | 13,81 | -8,03% | 1.710,00 |
| 03.11.2025 | 15,27 | 15,39 | 14,75 | 15,01 | -0,81% | 726,00 |
| 31.10.2025 | 14,85 | 15,25 | 14,59 | 15,14 | 2,44% | 600,00 |
| 30.10.2025 | 15,05 | 15,22 | 14,71 | 14,78 | -2,84% | 55,00 |
| 29.10.2025 | 15,54 | 15,69 | 14,90 | 15,21 | -2,06% | 45,00 |
| 28.10.2025 | 15,72 | 15,98 | 15,41 | 15,53 | -1,98% | 1.657,00 |
| 27.10.2025 | 15,56 | 16,02 | 15,37 | 15,84 | 3,40% | 233,00 |
| 24.10.2025 | 15,39 | 15,79 | 15,29 | 15,32 | -0,94% | 1.755,00 |
| 23.10.2025 | 15,12 | 15,54 | 15,02 | 15,47 | 4,00% | 490,00 |
| 22.10.2025 | 15,66 | 15,70 | 14,83 | 14,87 | -5,62% | 35,00 |
| 21.10.2025 | 15,81 | 15,97 | 15,53 | 15,76 | -0,38% | 241,00 |
| 20.10.2025 | 15,32 | 16,13 | 15,32 | 15,82 | 3,91% | 1.122,00 |
| 17.10.2025 | 15,28 | 15,51 | 14,69 | 15,22 | -2,94% | 260,00 |
| 16.10.2025 | 16,52 | 16,84 | 15,51 | 15,68 | -5,15% | 1.485,00 |
| 15.10.2025 | 16,36 | 17,03 | 16,06 | 16,53 | 0,11% | 4.300,00 |
| 14.10.2025 | 16,68 | 16,68 | 15,87 | 16,52 | -0,25% | 1.247,00 |
| 13.10.2025 | 15,25 | 16,57 | 15,25 | 16,56 | 8,49% | 3.507,00 |
| 10.10.2025 | 16,43 | 16,74 | 15,25 | 15,26 | -7,46% | 1.090,00 |
| 09.10.2025 | 16,47 | 16,61 | 16,16 | 16,49 | 0,12% | 1.319,00 |
| 08.10.2025 | 16,57 | 16,77 | 16,19 | 16,47 | -1,24% | 577,00 |
| 07.10.2025 | 17,21 | 17,21 | 15,97 | 16,68 | -1,75% | 882,00 |
| 06.10.2025 | 16,65 | 17,26 | 16,36 | 16,98 | 3,98% | 5.686,00 |
| 03.10.2025 | 15,57 | 16,42 | 15,55 | 16,33 | 5,25% | 1.665,00 |
| 02.10.2025 | 14,88 | 15,58 | 14,88 | 15,51 | 6,12% | 8.554,00 |
| 01.10.2025 | 14,71 | 14,89 | 14,48 | 14,62 | 0,50% | 640,00 |
| 30.09.2025 | 14,77 | 14,94 | 14,40 | 14,54 | -1,16% | 1.285,00 |
| 29.09.2025 | 14,66 | 14,85 | 14,44 | 14,71 | -0,59% | 418,00 |
| 26.09.2025 | 14,78 | 15,13 | 14,63 | 14,80 | -1,53% | 868,00 |
| 25.09.2025 | 15,49 | 15,52 | 14,60 | 15,03 | -3,11% | 728,00 |
| 24.09.2025 | 15,37 | 15,77 | 15,36 | 15,51 | 1,82% | 150,00 |
| 23.09.2025 | 15,70 | 16,08 | 15,11 | 15,24 | -3,91% | 590,00 |
| 22.09.2025 | 15,28 | 15,95 | 14,76 | 15,86 | 4,04% | 1.850,00 |
| 19.09.2025 | 15,35 | 15,43 | 14,94 | 15,24 | -0,72% | 825,00 |
| 18.09.2025 | 14,64 | 15,56 | 14,64 | 15,35 | 6,65% | 190,00 |
| 17.09.2025 | 14,75 | 14,95 | 14,19 | 14,39 | -2,26% | 1.719,00 |
| 16.09.2025 | 14,85 | 15,05 | 14,32 | 14,73 | -0,24% | 1.748,00 |
| 15.09.2025 | 14,03 | 14,84 | 13,93 | 14,76 | 3,97% | 9.399,00 |
| 12.09.2025 | 13,95 | 14,36 | 13,79 | 14,20 | 2,93% | 810,00 |
| 11.09.2025 | 13,35 | 13,80 | 13,29 | 13,80 | 2,75% | 2.829,00 |
| 10.09.2025 | 13,43 | 13,62 | 13,29 | 13,43 | 0,35% | 1.077,00 |
| 09.09.2025 | 13,42 | 13,47 | 13,21 | 13,38 | -1,98% | 200,00 |
| 08.09.2025 | 13,27 | 13,68 | 13,06 | 13,65 | 2,62% | 2.916,00 |
| 05.09.2025 | 13,34 | 13,59 | 12,95 | 13,30 | 0,14% | 2.097,00 |
| 04.09.2025 | 12,83 | 13,95 | 12,12 | 13,28 | -7,01% | 10.020,00 |
| 03.09.2025 | 14,59 | 14,68 | 14,11 | 14,28 | -1,30% | 1.301,00 |
| 02.09.2025 | 14,69 | 14,69 | 14,10 | 14,47 | -1,46% | 1.119,00 |
| 01.09.2025 | 14,46 | 14,86 | 14,35 | 14,69 | 1,69% | 361,00 |
| 29.08.2025 | 14,81 | 14,97 | 14,30 | 14,44 | -2,71% | 9.950,00 |
| 28.08.2025 | 14,67 | 15,04 | 14,56 | 14,85 | -0,36% | 3.426,00 |
| 27.08.2025 | 14,54 | 14,92 | 14,54 | 14,90 | 2,58% | 100,00 |
| 26.08.2025 | 14,71 | 14,87 | 14,41 | 14,52 | -1,60% | 149,00 |
| 25.08.2025 | 15,00 | 15,10 | 14,74 | 14,76 | -1,07% | 3.535,00 |
| 22.08.2025 | 14,58 | 15,08 | 14,49 | 14,92 | 2,80% | 2.074,00 |
| 21.08.2025 | 14,59 | 14,80 | 14,27 | 14,51 | -0,07% | 1.527,00 |
| 20.08.2025 | 14,92 | 14,96 | 13,96 | 14,52 | -2,54% | 22.661,00 |
| 19.08.2025 | 15,65 | 15,65 | 14,83 | 14,90 | -4,65% | 2.602,00 |
| 18.08.2025 | 15,32 | 15,85 | 15,19 | 15,63 | 2,37% | 2.751,00 |