24,700€
-1,18%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 24,13 | 24,31 | 23,36 | 24,11 | -0,10% | 640,00 |
| 15.10.2024 | 25,29 | 25,62 | 23,98 | 24,13 | -4,59% | 425,00 |
| 14.10.2024 | 24,87 | 25,40 | 24,60 | 25,29 | 1,70% | 60,00 |
| 11.10.2024 | 23,98 | 25,12 | 23,75 | 24,87 | 3,72% | 459,00 |
| 10.10.2024 | 23,86 | 24,12 | 22,83 | 23,98 | 0,63% | - |
| 09.10.2024 | 22,27 | 24,01 | 22,06 | 23,83 | 7,22% | 152,00 |
| 08.10.2024 | 21,91 | 22,39 | 21,72 | 22,22 | 1,01% | 100,00 |
| 07.10.2024 | 21,90 | 22,13 | 21,68 | 22,00 | 0,46% | 265,00 |
| 04.10.2024 | 20,88 | 22,08 | 20,83 | 21,90 | 5,02% | 100,00 |
| 03.10.2024 | 20,73 | 21,03 | 20,38 | 20,85 | 0,36% | 699,00 |
| 02.10.2024 | 20,42 | 21,10 | 20,19 | 20,78 | 1,55% | 507,00 |
| 01.10.2024 | 21,76 | 21,95 | 20,28 | 20,46 | -5,80% | 90,00 |
| 30.09.2024 | 21,68 | 21,94 | 21,45 | 21,72 | 0,24% | 913,00 |
| 27.09.2024 | 21,80 | 22,11 | 21,53 | 21,67 | -0,48% | 340,00 |
| 26.09.2024 | 21,84 | 22,27 | 21,45 | 21,77 | -0,27% | 354,00 |
| 25.09.2024 | 20,76 | 21,88 | 20,63 | 21,83 | 5,15% | 2.044,00 |
| 24.09.2024 | 20,93 | 21,15 | 20,57 | 20,76 | -0,87% | - |
| 23.09.2024 | 20,84 | 21,11 | 20,61 | 20,95 | 0,60% | 600,00 |
| 20.09.2024 | 21,24 | 21,29 | 20,52 | 20,82 | -1,94% | 217,00 |
| 19.09.2024 | 21,15 | 21,67 | 21,08 | 21,23 | 0,87% | 60,00 |
| 18.09.2024 | 21,00 | 21,68 | 20,75 | 21,05 | 0,20% | 1.365,00 |
| 17.09.2024 | 20,88 | 21,48 | 20,74 | 21,01 | 0,61% | 328,00 |
| 16.09.2024 | 20,71 | 21,09 | 20,47 | 20,88 | 0,63% | 413,00 |
| 13.09.2024 | 20,63 | 21,30 | 20,47 | 20,75 | 0,68% | 2.019,00 |
| 12.09.2024 | 19,39 | 20,67 | 19,39 | 20,61 | 6,30% | 949,00 |
| 11.09.2024 | 19,45 | 19,75 | 19,01 | 19,39 | -0,33% | 535,00 |
| 10.09.2024 | 19,43 | 19,59 | 19,06 | 19,45 | 0,08% | 16,00 |
| 09.09.2024 | 19,14 | 20,09 | 19,04 | 19,44 | 1,83% | 200,00 |
| 06.09.2024 | 18,96 | 20,07 | 18,52 | 19,09 | 0,70% | 1.110,00 |
| 05.09.2024 | 17,31 | 19,26 | 16,42 | 18,96 | 9,88% | 1.271,00 |
| 04.09.2024 | 21,19 | 21,79 | 16,66 | 17,25 | -18,57% | 2.342,00 |
| 03.09.2024 | 21,12 | 21,54 | 20,79 | 21,19 | 0,31% | 318,00 |
| 02.09.2024 | 21,10 | 21,46 | 21,00 | 21,12 | 0,07% | 428,00 |
| 30.08.2024 | 20,91 | 21,29 | 20,69 | 21,11 | 0,88% | 44,00 |
| 29.08.2024 | 20,47 | 21,33 | 20,31 | 20,92 | 2,16% | 1.443,00 |
| 28.08.2024 | 21,05 | 21,27 | 20,15 | 20,48 | -2,71% | 380,00 |
| 27.08.2024 | 21,87 | 21,93 | 21,00 | 21,05 | -3,77% | - |
| 26.08.2024 | 21,88 | 22,21 | 21,79 | 21,87 | -0,06% | 24,00 |
| 23.08.2024 | 21,76 | 22,07 | 21,55 | 21,89 | 0,56% | - |
| 22.08.2024 | 22,28 | 22,44 | 21,64 | 21,76 | -2,31% | - |
| 21.08.2024 | 22,07 | 22,46 | 22,05 | 22,28 | 0,95% | 256,00 |
| 20.08.2024 | 23,07 | 23,39 | 21,78 | 22,07 | -4,29% | 375,00 |
| 19.08.2024 | 23,09 | 23,37 | 22,94 | 23,06 | -0,39% | - |
| 16.08.2024 | 23,38 | 23,83 | 23,08 | 23,15 | -1,02% | 40,00 |
| 15.08.2024 | 22,84 | 23,63 | 22,76 | 23,39 | 2,39% | 228,00 |
| 14.08.2024 | 22,74 | 23,06 | 22,46 | 22,84 | 0,43% | 20,00 |
| 13.08.2024 | 22,54 | 23,11 | 22,48 | 22,74 | 0,91% | 14,00 |
| 12.08.2024 | 22,84 | 23,08 | 22,31 | 22,54 | -1,34% | 500,00 |
| 09.08.2024 | 22,81 | 23,18 | 22,62 | 22,84 | 0,16% | 80,00 |
| 08.08.2024 | 21,26 | 22,87 | 21,13 | 22,81 | 7,31% | 867,00 |
| 07.08.2024 | 21,78 | 22,79 | 21,25 | 21,25 | -2,44% | 785,00 |
| 06.08.2024 | 22,05 | 22,63 | 21,64 | 21,79 | -1,13% | 2,00 |
| 05.08.2024 | 22,33 | 22,33 | 19,05 | 22,04 | -1,56% | 1.282,00 |
| 02.08.2024 | 23,84 | 23,84 | 22,00 | 22,39 | -6,10% | 796,00 |
| 01.08.2024 | 25,13 | 25,15 | 23,55 | 23,84 | -4,10% | 230,00 |
| 31.07.2024 | 24,55 | 25,49 | 24,55 | 24,86 | 1,37% | - |
| 30.07.2024 | 25,20 | 25,83 | 24,02 | 24,53 | -3,07% | 224,00 |
| 29.07.2024 | 25,52 | 25,98 | 25,06 | 25,30 | -0,84% | 339,00 |
| 26.07.2024 | 24,80 | 25,73 | 24,80 | 25,52 | 3,16% | 125,00 |
| 25.07.2024 | 24,46 | 25,43 | 23,81 | 24,74 | 0,72% | 822,00 |
| 24.07.2024 | 26,23 | 26,23 | 24,38 | 24,56 | -6,36% | 691,00 |
| 23.07.2024 | 25,73 | 26,59 | 25,47 | 26,23 | 1,95% | 310,00 |
| 22.07.2024 | 25,52 | 26,17 | 25,43 | 25,72 | 0,77% | 670,00 |
| 19.07.2024 | 26,09 | 26,22 | 25,50 | 25,53 | -2,16% | 200,00 |
| 18.07.2024 | 27,47 | 27,66 | 25,66 | 26,09 | -4,49% | 590,00 |
| 17.07.2024 | 27,88 | 27,88 | 26,68 | 27,32 | -2,02% | 1.082,00 |
| 16.07.2024 | 28,08 | 28,93 | 27,32 | 27,88 | -0,72% | 149,00 |
| 15.07.2024 | 27,25 | 28,25 | 27,25 | 28,08 | 3,00% | 408,00 |
| 12.07.2024 | 27,41 | 27,75 | 27,08 | 27,26 | -0,53% | 249,00 |
| 11.07.2024 | 27,52 | 28,59 | 27,22 | 27,41 | -0,46% | 1.644,00 |
| 10.07.2024 | 27,14 | 27,75 | 26,74 | 27,54 | 1,46% | 175,00 |
| 09.07.2024 | 27,65 | 27,91 | 26,13 | 27,14 | -1,84% | 270,00 |
| 08.07.2024 | 27,48 | 28,59 | 27,48 | 27,65 | 0,27% | 450,00 |
| 05.07.2024 | 26,41 | 27,86 | 26,13 | 27,57 | 4,40% | 185,00 |
| 04.07.2024 | 26,48 | 26,51 | 26,35 | 26,41 | -0,37% | 3,00 |
| 03.07.2024 | 26,01 | 26,85 | 25,90 | 26,51 | 1,63% | - |
| 02.07.2024 | 26,63 | 27,33 | 26,01 | 26,08 | -2,00% | 188,00 |
| 01.07.2024 | 26,97 | 27,26 | 26,60 | 26,62 | -1,73% | - |