15,170€
2,67%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 15,42 | 15,59 | 15,15 | 15,27 | -1,29% | 243,00 |
| 14.08.2025 | 15,96 | 16,00 | 15,19 | 15,47 | -2,53% | 3.161,00 |
| 13.08.2025 | 14,57 | 15,92 | 14,50 | 15,87 | 9,44% | 1.433,00 |
| 12.08.2025 | 14,29 | 14,70 | 13,94 | 14,50 | 2,46% | 8.755,00 |
| 11.08.2025 | 15,24 | 15,40 | 12,55 | 14,15 | -25,54% | 43.768,00 |
| 08.08.2025 | 19,56 | 19,87 | 18,99 | 19,00 | -2,23% | 1.512,00 |
| 07.08.2025 | 20,02 | 20,35 | 19,10 | 19,44 | -2,49% | 5.905,00 |
| 06.08.2025 | 20,09 | 20,32 | 19,53 | 19,93 | -1,02% | 460,00 |
| 05.08.2025 | 20,20 | 20,60 | 19,87 | 20,14 | 0,45% | 823,00 |
| 04.08.2025 | 19,66 | 20,18 | 19,35 | 20,05 | 3,34% | 3.841,00 |
| 01.08.2025 | 20,61 | 20,61 | 19,17 | 19,40 | -6,09% | 3.113,00 |
| 31.07.2025 | 21,42 | 21,61 | 20,65 | 20,66 | -2,51% | 1.536,00 |
| 30.07.2025 | 21,19 | 21,63 | 20,88 | 21,19 | -0,04% | 1.677,00 |
| 29.07.2025 | 22,37 | 22,68 | 21,19 | 21,20 | -4,86% | 4.162,00 |
| 28.07.2025 | 22,17 | 22,72 | 22,13 | 22,28 | 0,43% | 6.311,00 |
| 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 |