20,840€
-0,17%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |