22,190€
0,31%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,34 | 22,67 | 22,12 | 22,19 | 0,28% | 1.339,00 |
| 24.07.2025 | 24,79 | 24,96 | 22,12 | 22,12 | -10,75% | 9.073,00 |
| 23.07.2025 | 24,27 | 24,89 | 24,26 | 24,79 | 2,06% | 3.575,00 |
| 22.07.2025 | 24,34 | 24,46 | 23,48 | 24,29 | 0,30% | 2.866,00 |
| 21.07.2025 | 24,64 | 25,77 | 24,05 | 24,22 | -1,85% | 2.712,00 |
| 18.07.2025 | 24,52 | 25,73 | 24,20 | 24,67 | 0,75% | 6.971,00 |
| 17.07.2025 | 23,34 | 24,95 | 23,34 | 24,49 | 4,64% | 6.630,00 |
| 16.07.2025 | 23,27 | 23,54 | 22,31 | 23,41 | 0,39% | 1.044,00 |
| 15.07.2025 | 23,05 | 23,74 | 22,95 | 23,32 | 1,52% | 3.928,00 |
| 14.07.2025 | 22,45 | 23,36 | 22,08 | 22,97 | 2,12% | 53,00 |
| 11.07.2025 | 22,93 | 23,07 | 22,37 | 22,49 | -1,96% | 3.096,00 |
| 10.07.2025 | 23,38 | 23,72 | 22,65 | 22,94 | -2,00% | 4.778,00 |
| 09.07.2025 | 22,87 | 23,53 | 22,64 | 23,41 | 3,96% | 4.117,00 |
| 08.07.2025 | 21,92 | 22,94 | 21,79 | 22,51 | 2,98% | 3.318,00 |
| 07.07.2025 | 21,69 | 21,87 | 21,19 | 21,86 | 0,77% | 1.619,00 |
| 04.07.2025 | 21,91 | 21,91 | 21,55 | 21,69 | -1,05% | 177,00 |
| 03.07.2025 | 21,90 | 22,43 | 21,77 | 21,92 | 0,19% | 935,00 |
| 02.07.2025 | 21,11 | 22,11 | 20,57 | 21,88 | 5,07% | 2.238,00 |
| 01.07.2025 | 20,84 | 20,99 | 20,30 | 20,83 | -0,30% | - |
| 30.06.2025 | 20,68 | 21,64 | 20,66 | 20,89 | 0,60% | - |
| 27.06.2025 | 21,21 | 21,97 | 20,41 | 20,76 | -1,86% | - |
| 26.06.2025 | 20,33 | 21,34 | 20,13 | 21,16 | 4,33% | - |
| 25.06.2025 | 20,76 | 21,11 | 20,21 | 20,28 | -2,43% | - |
| 24.06.2025 | 20,71 | 20,88 | 20,52 | 20,78 | 2,82% | 1.391,00 |
| 23.06.2025 | 20,52 | 20,59 | 19,86 | 20,21 | -1,50% | 102,00 |
| 20.06.2025 | 20,36 | 21,25 | 20,28 | 20,52 | 0,81% | 1.896,00 |
| 19.06.2025 | 21,06 | 21,06 | 20,01 | 20,36 | -3,22% | 4.852,00 |
| 18.06.2025 | 20,88 | 21,26 | 20,73 | 21,03 | 0,62% | 43,00 |
| 17.06.2025 | 21,15 | 21,50 | 20,85 | 20,90 | -1,11% | 996,00 |
| 16.06.2025 | 20,61 | 21,16 | 20,51 | 21,14 | 2,77% | 260,00 |
| 13.06.2025 | 21,00 | 21,04 | 20,06 | 20,57 | -2,19% | 1.276,00 |
| 12.06.2025 | 21,57 | 21,65 | 20,96 | 21,03 | -1,99% | 135,00 |
| 11.06.2025 | 22,51 | 22,65 | 21,39 | 21,46 | -4,37% | 615,00 |
| 10.06.2025 | 22,67 | 23,21 | 22,37 | 22,44 | -1,03% | 140,00 |
| 09.06.2025 | 22,75 | 23,41 | 22,58 | 22,67 | -0,36% | 204,00 |
| 06.06.2025 | 22,29 | 23,39 | 22,19 | 22,75 | 2,85% | 214,00 |
| 05.06.2025 | 22,98 | 23,31 | 21,93 | 22,12 | -3,81% | 1.005,00 |
| 04.06.2025 | 22,56 | 23,04 | 21,91 | 23,00 | 2,06% | 2.171,00 |
| 03.06.2025 | 21,82 | 22,92 | 21,73 | 22,53 | 3,32% | 640,00 |
| 02.06.2025 | 23,40 | 23,40 | 21,77 | 21,81 | -6,91% | 1.135,00 |
| 30.05.2025 | 24,43 | 24,86 | 23,08 | 23,42 | -4,13% | 808,00 |
| 29.05.2025 | 23,63 | 26,63 | 22,93 | 24,43 | 19,59% | 19.163,00 |
| 28.05.2025 | 21,16 | 21,41 | 20,40 | 20,43 | -3,22% | 420,00 |
| 27.05.2025 | 20,18 | 21,56 | 20,18 | 21,11 | 4,07% | 1.930,00 |
| 26.05.2025 | 20,01 | 20,34 | 19,94 | 20,29 | 1,48% | 1.262,00 |
| 23.05.2025 | 20,29 | 20,43 | 19,47 | 19,99 | -0,93% | 1.261,00 |
| 22.05.2025 | 19,36 | 20,56 | 19,12 | 20,18 | 4,37% | 200,00 |
| 21.05.2025 | 20,36 | 20,51 | 19,21 | 19,33 | -5,77% | 95,00 |
| 20.05.2025 | 20,60 | 20,70 | 20,10 | 20,52 | -0,22% | 1.152,00 |
| 19.05.2025 | 21,18 | 21,18 | 20,33 | 20,56 | -5,24% | 539,00 |
| 16.05.2025 | 20,88 | 21,76 | 20,86 | 21,70 | 3,74% | 115,00 |
| 15.05.2025 | 21,40 | 21,40 | 20,54 | 20,92 | -2,24% | 674,00 |
| 14.05.2025 | 21,43 | 21,99 | 21,15 | 21,40 | -0,09% | 63,00 |
| 13.05.2025 | 21,72 | 21,90 | 21,26 | 21,42 | -1,80% | 572,00 |
| 12.05.2025 | 20,93 | 22,76 | 20,84 | 21,81 | 5,02% | 1.520,00 |
| 09.05.2025 | 20,95 | 21,50 | 20,58 | 20,77 | -0,51% | 315,00 |
| 08.05.2025 | 19,68 | 21,13 | 19,68 | 20,88 | 5,95% | 918,00 |
| 07.05.2025 | 19,55 | 19,82 | 19,14 | 19,70 | 2,49% | 8,00 |
| 06.05.2025 | 19,36 | 19,36 | 18,72 | 19,23 | -1,12% | - |
| 05.05.2025 | 19,75 | 19,89 | 19,35 | 19,44 | -2,20% | 630,00 |
| 02.05.2025 | 19,66 | 20,04 | 19,20 | 19,88 | 2,38% | 398,00 |
| 30.04.2025 | 19,67 | 19,83 | 18,91 | 19,42 | -1,76% | 102,00 |
| 29.04.2025 | 19,77 | 20,04 | 19,42 | 19,76 | -0,17% | 436,00 |
| 28.04.2025 | 19,85 | 20,11 | 19,25 | 19,80 | -0,38% | 18,00 |
| 25.04.2025 | 19,37 | 20,00 | 19,16 | 19,87 | 2,64% | 839,00 |
| 24.04.2025 | 17,97 | 19,43 | 17,58 | 19,36 | 7,60% | 199,00 |
| 23.04.2025 | 17,39 | 18,51 | 17,39 | 18,00 | 3,62% | 77,00 |
| 22.04.2025 | 16,73 | 17,46 | 16,65 | 17,37 | 1,88% | 103,00 |
| 17.04.2025 | 17,12 | 17,32 | 16,78 | 17,05 | 0,15% | 12,00 |
| 16.04.2025 | 17,66 | 17,66 | 16,65 | 17,02 | -4,11% | 262,00 |
| 15.04.2025 | 17,58 | 17,93 | 17,30 | 17,75 | 0,57% | 111,00 |
| 14.04.2025 | 18,41 | 18,92 | 17,26 | 17,65 | -2,56% | 2.512,00 |
| 11.04.2025 | 18,13 | 18,47 | 17,25 | 18,11 | -0,12% | 77,00 |
| 10.04.2025 | 18,84 | 19,30 | 17,49 | 18,14 | -5,96% | 2.540,00 |
| 09.04.2025 | 16,69 | 19,69 | 15,91 | 19,29 | 16,48% | 3.012,00 |
| 08.04.2025 | 17,80 | 18,72 | 16,32 | 16,56 | -5,57% | 438,00 |
| 07.04.2025 | 17,33 | 18,45 | 14,30 | 17,53 | 1,37% | 1.412,00 |
| 04.04.2025 | 18,39 | 18,40 | 16,54 | 17,30 | -5,82% | 445,00 |
| 03.04.2025 | 19,44 | 19,50 | 17,95 | 18,37 | -9,43% | 5.440,00 |
| 02.04.2025 | 19,95 | 20,54 | 19,22 | 20,28 | 2,01% | 136,00 |
| 01.04.2025 | 19,44 | 19,97 | 19,11 | 19,88 | 1,95% | 83,00 |
| 31.03.2025 | 19,88 | 19,88 | 19,01 | 19,50 | -2,55% | 5.598,00 |
| 28.03.2025 | 20,80 | 20,98 | 19,75 | 20,01 | -4,08% | 154,00 |
| 27.03.2025 | 21,35 | 21,46 | 20,72 | 20,86 | -2,61% | 57,00 |
| 26.03.2025 | 21,69 | 21,95 | 21,07 | 21,42 | -1,77% | 300,00 |
| 25.03.2025 | 21,73 | 22,04 | 21,44 | 21,81 | 0,33% | 699,00 |
| 24.03.2025 | 20,93 | 22,01 | 20,93 | 21,73 | 3,76% | 352,00 |
| 21.03.2025 | 20,67 | 21,28 | 19,97 | 20,95 | 1,22% | 818,00 |
| 20.03.2025 | 20,81 | 21,35 | 20,44 | 20,69 | -1,02% | 358,00 |
| 19.03.2025 | 20,23 | 21,22 | 20,23 | 20,91 | 3,73% | 808,00 |
| 18.03.2025 | 20,14 | 20,33 | 19,47 | 20,15 | 0,12% | 100,00 |
| 17.03.2025 | 19,77 | 20,45 | 19,68 | 20,13 | 1,25% | 289,00 |
| 14.03.2025 | 19,74 | 20,00 | 19,22 | 19,88 | 1,49% | 1.170,00 |
| 13.03.2025 | 19,94 | 19,98 | 19,02 | 19,59 | -1,05% | 205,00 |
| 12.03.2025 | 19,20 | 20,19 | 19,20 | 19,79 | 3,29% | 1.807,00 |
| 11.03.2025 | 18,92 | 19,87 | 18,65 | 19,16 | -0,99% | 1.605,00 |
| 10.03.2025 | 20,77 | 20,77 | 18,96 | 19,36 | -6,91% | 3.421,00 |
| 07.03.2025 | 20,01 | 21,01 | 19,28 | 20,79 | 4,20% | 97,00 |
| 06.03.2025 | 21,09 | 21,20 | 19,69 | 19,96 | -5,03% | 251,00 |
| 05.03.2025 | 21,36 | 21,40 | 20,29 | 21,01 | 0,66% | 430,00 |