22,585€
0,02%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 22,57 | 22,91 | 22,37 | 22,59 | 0,02% | 54,00 |
| 08.05.2024 | 22,95 | 23,04 | 22,05 | 22,58 | -1,60% | 302,00 |
| 07.05.2024 | 22,88 | 23,15 | 22,54 | 22,95 | 0,30% | 320,00 |
| 06.05.2024 | 22,31 | 23,19 | 22,31 | 22,88 | 2,23% | - |
| 03.05.2024 | 21,73 | 22,74 | 21,54 | 22,38 | 3,17% | 160,00 |
| 02.05.2024 | 21,05 | 21,81 | 20,91 | 21,69 | 3,17% | - |
| 30.04.2024 | 21,63 | 21,70 | 20,99 | 21,03 | -2,24% | - |
| 29.04.2024 | 21,31 | 22,00 | 21,26 | 21,51 | 1,03% | 50,00 |
| 26.04.2024 | 21,04 | 21,35 | 20,62 | 21,29 | 1,16% | 80,00 |
| 25.04.2024 | 20,61 | 21,07 | 20,03 | 21,04 | 2,12% | 185,00 |
| 24.04.2024 | 20,95 | 21,54 | 20,48 | 20,61 | -1,71% | 186,00 |
| 23.04.2024 | 20,19 | 21,13 | 19,75 | 20,96 | 3,83% | 25,00 |
| 22.04.2024 | 19,42 | 20,34 | 19,36 | 20,19 | 4,05% | 50,00 |
| 19.04.2024 | 19,58 | 20,02 | 19,10 | 19,40 | -0,96% | 373,00 |
| 18.04.2024 | 19,30 | 20,06 | 19,21 | 19,59 | 1,46% | 835,00 |
| 17.04.2024 | 19,23 | 19,77 | 19,13 | 19,31 | 0,24% | 356,00 |
| 16.04.2024 | 19,56 | 19,68 | 19,03 | 19,27 | -1,36% | 3.899,00 |
| 15.04.2024 | 20,79 | 21,83 | 19,46 | 19,53 | -7,28% | 439,00 |
| 12.04.2024 | 22,10 | 22,37 | 20,89 | 21,06 | -4,67% | 2.131,00 |
| 11.04.2024 | 22,02 | 22,40 | 21,55 | 22,10 | 0,43% | 1.242,00 |
| 10.04.2024 | 23,00 | 23,18 | 21,86 | 22,00 | -4,31% | 555,00 |
| 09.04.2024 | 23,00 | 23,13 | 22,58 | 22,99 | -0,01% | 548,00 |
| 08.04.2024 | 23,19 | 23,66 | 22,99 | 22,99 | -0,84% | 150,00 |
| 05.04.2024 | 23,04 | 23,34 | 22,79 | 23,19 | 0,65% | 459,00 |
| 04.04.2024 | 23,40 | 23,97 | 22,98 | 23,04 | -1,50% | 45,00 |
| 03.04.2024 | 23,98 | 23,99 | 23,29 | 23,39 | -2,38% | 305,00 |
| 02.04.2024 | 25,14 | 25,14 | 23,37 | 23,96 | -4,68% | 743,00 |
| 28.03.2024 | 25,11 | 25,66 | 25,04 | 25,14 | 0,04% | 113,00 |
| 27.03.2024 | 25,10 | 25,45 | 24,79 | 25,13 | 0,16% | 964,00 |
| 26.03.2024 | 25,52 | 25,92 | 24,95 | 25,09 | -1,63% | 509,00 |
| 25.03.2024 | 25,61 | 26,13 | 24,87 | 25,50 | -0,41% | 2.383,00 |
| 22.03.2024 | 26,30 | 26,42 | 25,37 | 25,61 | -2,42% | 172,00 |
| 21.03.2024 | 26,41 | 27,03 | 26,07 | 26,24 | -0,83% | 694,00 |
| 20.03.2024 | 26,07 | 26,52 | 25,61 | 26,46 | 1,53% | 15,00 |
| 19.03.2024 | 26,64 | 26,76 | 25,57 | 26,06 | -2,07% | 414,00 |
| 18.03.2024 | 26,58 | 27,00 | 26,05 | 26,61 | 0,19% | 975,00 |
| 15.03.2024 | 26,66 | 26,94 | 25,93 | 26,56 | -0,38% | 445,00 |
| 14.03.2024 | 27,72 | 28,18 | 26,35 | 26,66 | -3,95% | 588,00 |
| 13.03.2024 | 28,09 | 28,30 | 27,57 | 27,76 | -1,37% | 5.039,00 |
| 12.03.2024 | 28,39 | 28,71 | 27,28 | 28,14 | -0,57% | 3.531,00 |
| 11.03.2024 | 28,82 | 29,44 | 28,21 | 28,30 | -2,31% | 458,00 |
| 08.03.2024 | 29,05 | 31,24 | 28,69 | 28,97 | -0,16% | 1.077,00 |
| 07.03.2024 | 29,78 | 30,49 | 29,00 | 29,02 | -2,37% | 682,00 |
| 06.03.2024 | 28,97 | 30,55 | 28,70 | 29,72 | 2,45% | 1.600,00 |
| 05.03.2024 | 31,26 | 31,30 | 28,42 | 29,01 | -7,15% | 5.043,00 |
| 04.03.2024 | 32,50 | 34,55 | 31,15 | 31,25 | -5,00% | 3.391,00 |
| 01.03.2024 | 34,05 | 34,69 | 31,23 | 32,89 | -3,22% | 3.774,00 |
| 29.02.2024 | 31,39 | 35,41 | 30,69 | 33,99 | 8,46% | 8.235,00 |
| 28.02.2024 | 28,02 | 32,76 | 26,82 | 31,34 | 11,87% | 7.455,00 |
| 27.02.2024 | 26,51 | 28,05 | 26,50 | 28,01 | 5,60% | 4.740,00 |
| 26.02.2024 | 24,12 | 26,80 | 23,91 | 26,53 | 9,88% | 1.996,00 |
| 23.02.2024 | 24,54 | 24,79 | 23,70 | 24,14 | -1,57% | 2.153,00 |
| 22.02.2024 | 25,36 | 25,79 | 24,41 | 24,53 | -3,46% | 1.943,00 |
| 21.02.2024 | 24,96 | 25,41 | 23,90 | 25,41 | 1,70% | 419,00 |
| 20.02.2024 | 26,44 | 26,70 | 24,35 | 24,98 | -5,54% | 1.547,00 |
| 19.02.2024 | 26,70 | 30,50 | 26,24 | 26,45 | -0,81% | 1.894,00 |
| 16.02.2024 | 27,84 | 28,31 | 26,52 | 26,66 | -4,56% | 1.716,00 |
| 15.02.2024 | 27,47 | 28,14 | 26,92 | 27,94 | 1,69% | 2.850,00 |
| 14.02.2024 | 26,70 | 27,79 | 26,70 | 27,47 | 2,98% | 2.068,00 |
| 13.02.2024 | 28,77 | 28,92 | 26,46 | 26,68 | -7,28% | 1.882,00 |
| 12.02.2024 | 26,58 | 29,27 | 26,40 | 28,77 | 8,81% | 4.372,00 |
| 09.02.2024 | 24,93 | 27,46 | 24,79 | 26,44 | 6,14% | 3.565,00 |
| 08.02.2024 | 23,97 | 25,37 | 23,82 | 24,91 | 4,01% | 4.136,00 |
| 07.02.2024 | 24,03 | 24,42 | 23,37 | 23,95 | -0,35% | 823,00 |
| 06.02.2024 | 22,87 | 24,38 | 22,56 | 24,04 | 5,05% | 1.641,00 |
| 05.02.2024 | 23,14 | 23,23 | 22,15 | 22,88 | -1,14% | 299,00 |
| 02.02.2024 | 23,25 | 23,69 | 22,52 | 23,15 | -0,47% | 950,00 |
| 01.02.2024 | 23,02 | 23,38 | 22,07 | 23,26 | 1,04% | 411,00 |
| 31.01.2024 | 23,33 | 24,02 | 22,84 | 23,02 | -1,50% | 11,00 |
| 30.01.2024 | 24,07 | 24,47 | 23,31 | 23,37 | -2,89% | 51,00 |
| 29.01.2024 | 23,18 | 24,12 | 23,06 | 24,06 | 3,93% | 855,00 |
| 26.01.2024 | 23,35 | 23,73 | 23,03 | 23,15 | -0,81% | 696,00 |
| 25.01.2024 | 23,39 | 24,02 | 23,11 | 23,34 | -0,17% | 645,00 |
| 24.01.2024 | 24,33 | 24,93 | 23,32 | 23,38 | -3,94% | 689,00 |
| 23.01.2024 | 24,28 | 24,83 | 23,87 | 24,34 | 0,23% | 901,00 |
| 22.01.2024 | 22,83 | 24,79 | 22,83 | 24,29 | 6,33% | 1.719,00 |
| 19.01.2024 | 22,20 | 23,00 | 21,81 | 22,84 | 3,07% | 870,00 |
| 18.01.2024 | 22,33 | 23,19 | 21,74 | 22,16 | -0,83% | 813,00 |
| 17.01.2024 | 23,05 | 23,05 | 22,02 | 22,35 | -3,12% | 2.747,00 |
| 16.01.2024 | 23,68 | 23,92 | 22,86 | 23,07 | -2,60% | 804,00 |
| 15.01.2024 | 23,75 | 24,30 | 23,38 | 23,68 | -0,25% | 234,00 |
| 12.01.2024 | 24,87 | 25,15 | 23,46 | 23,74 | -4,52% | 1.506,00 |
| 11.01.2024 | 26,02 | 26,44 | 23,93 | 24,87 | -4,53% | 1.371,00 |
| 10.01.2024 | 25,84 | 26,52 | 25,30 | 26,05 | 0,87% | 395,00 |
| 09.01.2024 | 26,06 | 26,14 | 25,33 | 25,82 | -0,94% | 70,00 |
| 08.01.2024 | 24,96 | 26,19 | 24,69 | 26,07 | 4,32% | 494,00 |
| 05.01.2024 | 25,53 | 25,80 | 24,87 | 24,99 | -2,00% | 898,00 |
| 04.01.2024 | 25,34 | 25,76 | 25,15 | 25,50 | 0,73% | 1.416,00 |
| 03.01.2024 | 26,28 | 26,34 | 25,22 | 25,31 | -3,62% | 649,00 |
| 02.01.2024 | 27,37 | 27,37 | 25,71 | 26,26 | -4,06% | 955,00 |
| 29.12.2023 | 27,33 | 27,61 | 27,29 | 27,37 | 0,27% | 5,00 |
| 28.12.2023 | 27,09 | 28,10 | 26,87 | 27,30 | 0,81% | 825,00 |
| 27.12.2023 | 26,09 | 27,43 | 26,09 | 27,08 | 3,82% | 576,00 |
| 22.12.2023 | 26,70 | 27,19 | 25,83 | 26,08 | -2,30% | 1.261,00 |
| 21.12.2023 | 27,14 | 28,22 | 26,46 | 26,70 | -1,69% | 1.491,00 |
| 20.12.2023 | 29,38 | 30,02 | 27,11 | 27,16 | -7,57% | 2.710,00 |
| 19.12.2023 | 28,09 | 30,90 | 27,87 | 29,38 | 5,15% | 2.299,00 |
| 18.12.2023 | 28,65 | 29,09 | 27,68 | 27,94 | -2,22% | 602,00 |
| 15.12.2023 | 28,42 | 29,56 | 28,16 | 28,58 | 0,62% | 2.918,00 |
| 14.12.2023 | 25,87 | 28,84 | 25,87 | 28,40 | 9,86% | 2.188,00 |