19,572€
2,13%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,20 | 20,19 | 19,20 | 19,67 | 2,62% | 747,00 |
| 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 |
| 04.03.2025 | 21,18 | 21,62 | 20,01 | 20,88 | -0,85% | 114,00 |
| 03.03.2025 | 22,61 | 23,34 | 21,02 | 21,06 | -6,77% | 1.080,00 |
| 28.02.2025 | 22,96 | 23,19 | 21,96 | 22,59 | -1,24% | 1.084,00 |
| 27.02.2025 | 24,51 | 24,67 | 22,59 | 22,87 | -9,26% | 4.549,00 |
| 26.02.2025 | 25,11 | 26,21 | 25,09 | 25,20 | 0,26% | 2.925,00 |
| 25.02.2025 | 25,60 | 25,60 | 23,96 | 25,14 | -2,11% | 580,00 |
| 24.02.2025 | 27,09 | 27,61 | 25,19 | 25,68 | -5,74% | 1.216,00 |
| 21.02.2025 | 28,79 | 28,94 | 27,16 | 27,24 | -4,50% | 632,00 |
| 20.02.2025 | 29,48 | 29,99 | 27,23 | 28,52 | -3,38% | 1.702,00 |
| 19.02.2025 | 30,48 | 30,83 | 29,43 | 29,52 | -3,16% | 560,00 |
| 18.02.2025 | 30,37 | 30,74 | 30,05 | 30,48 | -0,12% | 735,00 |
| 17.02.2025 | 30,14 | 30,60 | 30,14 | 30,52 | 1,36% | 125,00 |
| 14.02.2025 | 31,75 | 31,90 | 29,90 | 30,11 | -4,22% | 948,00 |
| 13.02.2025 | 31,35 | 31,71 | 31,00 | 31,44 | 0,50% | 405,00 |
| 12.02.2025 | 31,20 | 31,50 | 30,39 | 31,28 | 1,07% | 130,00 |
| 11.02.2025 | 34,14 | 34,17 | 30,82 | 30,95 | -9,31% | 365,00 |
| 10.02.2025 | 32,14 | 34,89 | 32,14 | 34,13 | 5,20% | 514,00 |
| 07.02.2025 | 32,46 | 33,46 | 32,10 | 32,44 | 0,13% | 557,00 |
| 06.02.2025 | 32,81 | 33,53 | 31,91 | 32,40 | -1,32% | 523,00 |
| 05.02.2025 | 32,53 | 32,85 | 31,84 | 32,83 | 0,85% | 1.055,00 |
| 04.02.2025 | 31,56 | 32,55 | 30,44 | 32,55 | 7,20% | 2.416,00 |
| 03.02.2025 | 29,87 | 30,57 | 28,36 | 30,37 | 0,66% | 2.724,00 |
| 31.01.2025 | 30,80 | 31,56 | 29,77 | 30,17 | -1,89% | 394,00 |
| 30.01.2025 | 30,56 | 31,01 | 30,01 | 30,75 | 0,98% | - |
| 29.01.2025 | 31,55 | 32,04 | 30,00 | 30,45 | -3,64% | 1.034,00 |
| 28.01.2025 | 29,76 | 31,84 | 29,41 | 31,60 | 6,55% | 1.284,00 |
| 27.01.2025 | 31,30 | 31,42 | 28,23 | 29,66 | -5,17% | 1.246,00 |
| 24.01.2025 | 32,63 | 33,03 | 31,14 | 31,28 | -4,31% | 733,00 |
| 23.01.2025 | 32,39 | 32,71 | 31,39 | 32,68 | 1,35% | 932,00 |
| 22.01.2025 | 31,96 | 34,25 | 31,96 | 32,25 | 2,46% | 2.262,00 |
| 21.01.2025 | 30,63 | 32,01 | 30,18 | 31,47 | 2,76% | 310,00 |
| 20.01.2025 | 31,10 | 31,73 | 30,18 | 30,63 | -1,42% | 917,00 |
| 17.01.2025 | 31,36 | 32,36 | 30,84 | 31,07 | -0,99% | 259,00 |
| 16.01.2025 | 30,82 | 31,71 | 30,81 | 31,38 | 2,15% | 705,00 |
| 15.01.2025 | 30,06 | 31,91 | 29,68 | 30,72 | 2,17% | 596,00 |
| 14.01.2025 | 30,29 | 31,31 | 29,42 | 30,07 | -1,02% | 554,00 |
| 13.01.2025 | 31,44 | 31,47 | 29,77 | 30,38 | -4,10% | 613,00 |
| 10.01.2025 | 32,15 | 32,70 | 30,64 | 31,68 | -1,50% | 355,00 |
| 09.01.2025 | 32,30 | 32,32 | 31,20 | 32,16 | -0,54% | 307,00 |
| 08.01.2025 | 34,45 | 35,02 | 32,08 | 32,33 | -6,40% | 1.167,00 |
| 07.01.2025 | 35,64 | 35,89 | 34,23 | 34,55 | -2,87% | 252,00 |
| 06.01.2025 | 35,74 | 37,13 | 35,48 | 35,57 | -0,34% | 470,00 |
| 03.01.2025 | 33,75 | 36,08 | 33,71 | 35,69 | 5,59% | 598,00 |
| 02.01.2025 | 34,37 | 34,52 | 33,20 | 33,80 | 0,60% | 691,00 |
| 30.12.2024 | 34,24 | 34,43 | 33,58 | 33,60 | -0,43% | 1.539,00 |
| 27.12.2024 | 35,93 | 36,42 | 33,59 | 33,74 | -0,76% | 1.651,00 |
| 23.12.2024 | 34,65 | 35,62 | 33,75 | 34,00 | -1,93% | 272,00 |
| 20.12.2024 | 34,23 | 35,36 | 32,04 | 34,67 | 1,26% | 1.242,00 |
| 19.12.2024 | 38,60 | 38,60 | 32,42 | 34,24 | -11,30% | 3.417,00 |
| 18.12.2024 | 40,79 | 42,32 | 37,34 | 38,60 | -5,36% | 908,00 |
| 17.12.2024 | 40,80 | 41,61 | 39,90 | 40,78 | 0,01% | 1.118,00 |
| 16.12.2024 | 37,91 | 40,99 | 37,23 | 40,78 | 8,47% | 1.088,00 |
| 13.12.2024 | 36,41 | 38,28 | 35,40 | 37,59 | 3,24% | 421,00 |
| 12.12.2024 | 35,91 | 38,10 | 35,36 | 36,41 | 1,46% | 1.438,00 |
| 11.12.2024 | 39,35 | 39,49 | 34,99 | 35,89 | -8,66% | 831,00 |
| 10.12.2024 | 45,46 | 45,46 | 33,98 | 39,29 | -13,23% | 7.182,00 |
| 09.12.2024 | 39,88 | 46,95 | 37,96 | 45,28 | 15,88% | 4.248,00 |
| 06.12.2024 | 35,61 | 39,13 | 35,61 | 39,08 | 9,85% | 786,00 |
| 05.12.2024 | 35,75 | 37,53 | 35,36 | 35,58 | -0,50% | 1.460,00 |
| 04.12.2024 | 35,13 | 37,35 | 35,04 | 35,75 | 1,73% | 2.417,00 |
| 03.12.2024 | 34,44 | 35,47 | 33,61 | 35,15 | 1,90% | 669,00 |
| 02.12.2024 | 35,29 | 36,46 | 34,34 | 34,49 | -2,16% | 1.781,00 |
| 29.11.2024 | 34,44 | 37,26 | 34,44 | 35,25 | 2,35% | 269,00 |
| 28.11.2024 | 34,41 | 34,86 | 34,04 | 34,44 | 0,09% | 198,00 |
| 27.11.2024 | 34,51 | 34,94 | 33,49 | 34,41 | -0,36% | 1.193,00 |
| 26.11.2024 | 36,10 | 36,45 | 34,17 | 34,54 | -4,34% | 2.420,00 |
| 25.11.2024 | 35,90 | 37,91 | 35,90 | 36,10 | 0,60% | 1.836,00 |
| 22.11.2024 | 33,44 | 35,96 | 32,55 | 35,89 | 7,34% | 2.855,00 |
| 21.11.2024 | 30,61 | 34,35 | 30,12 | 33,43 | 10,19% | 3.304,00 |
| 20.11.2024 | 31,33 | 32,52 | 29,41 | 30,34 | -3,11% | 1.588,00 |
| 19.11.2024 | 25,12 | 31,86 | 24,92 | 31,32 | 24,67% | 2.751,00 |
| 18.11.2024 | 25,23 | 25,24 | 24,45 | 25,12 | 1,96% | 177,00 |
| 15.11.2024 | 25,00 | 25,19 | 24,12 | 24,64 | -1,44% | 259,00 |
| 14.11.2024 | 25,89 | 26,26 | 24,83 | 25,00 | -3,46% | 964,00 |
| 13.11.2024 | 26,15 | 27,06 | 25,52 | 25,89 | -1,01% | 11,00 |
| 12.11.2024 | 26,50 | 26,78 | 25,52 | 26,16 | -1,29% | 166,00 |
| 11.11.2024 | 25,64 | 27,51 | 25,64 | 26,50 | 3,35% | 1.055,00 |
| 08.11.2024 | 25,42 | 25,85 | 24,85 | 25,64 | 0,95% | 590,00 |
| 07.11.2024 | 25,78 | 26,40 | 25,37 | 25,40 | -1,48% | 182,00 |
| 06.11.2024 | 24,76 | 27,40 | 24,76 | 25,78 | 5,94% | 2.042,00 |
| 05.11.2024 | 23,04 | 24,52 | 22,85 | 24,33 | 5,44% | 811,00 |
| 04.11.2024 | 23,04 | 23,15 | 22,21 | 23,08 | 0,15% | - |
| 01.11.2024 | 22,75 | 23,89 | 22,72 | 23,04 | 1,27% | 171,00 |
| 31.10.2024 | 23,88 | 24,11 | 22,54 | 22,75 | -4,87% | 200,00 |
| 30.10.2024 | 24,37 | 25,02 | 23,78 | 23,92 | -1,62% | 585,00 |
| 29.10.2024 | 24,34 | 24,60 | 24,05 | 24,31 | -0,10% | 336,00 |
| 28.10.2024 | 23,39 | 24,50 | 23,39 | 24,34 | 4,06% | 25,00 |
| 25.10.2024 | 23,12 | 24,06 | 23,12 | 23,39 | 1,14% | - |
| 24.10.2024 | 22,70 | 23,35 | 22,70 | 23,13 | 1,87% | 299,00 |
| 23.10.2024 | 23,35 | 23,54 | 22,52 | 22,70 | -2,78% | 52,00 |
| 22.10.2024 | 23,63 | 23,69 | 23,26 | 23,35 | -1,18% | 18,00 |
| 21.10.2024 | 23,65 | 24,11 | 23,29 | 23,63 | -0,20% | 94,00 |
| 18.10.2024 | 23,90 | 24,26 | 23,60 | 23,68 | -0,92% | 200,00 |
| 17.10.2024 | 24,11 | 24,48 | 23,66 | 23,90 | -0,87% | 295,00 |