9,030$
-2,59%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 9,26 | 9,34 | 8,83 | 8,96 | -3,34% | 4.368.313,00 |
| 09.03.2026 | 9,00 | 9,31 | 8,83 | 9,27 | 0,87% | 41.876,00 |
| 06.03.2026 | 9,19 | 9,32 | 9,05 | 9,19 | -2,13% | 41.876,00 |
| 05.03.2026 | 9,19 | 9,58 | 9,10 | 9,39 | 1,08% | 41.876,00 |
| 04.03.2026 | 9,18 | 9,48 | 9,14 | 9,29 | 2,09% | 6.507.775,00 |
| 03.03.2026 | 8,40 | 9,28 | 8,30 | 9,10 | 5,20% | 9.646.317,00 |
| 02.03.2026 | 7,80 | 8,68 | 7,72 | 8,65 | 8,81% | 12.225.493,00 |
| 27.02.2026 | 8,21 | 8,40 | 7,85 | 7,95 | -5,36% | 12.356.812,00 |
| 26.02.2026 | 7,79 | 8,71 | 7,73 | 8,40 | -18,53% | 30.796.786,00 |
| 25.02.2026 | 10,21 | 10,53 | 10,00 | 10,31 | 1,88% | 7.185.344,00 |
| 24.02.2026 | 9,68 | 10,18 | 9,55 | 10,12 | 3,37% | 5.528.082,00 |
| 23.02.2026 | 10,30 | 10,30 | 9,53 | 9,79 | -5,68% | 7.034.275,00 |
| 20.02.2026 | 10,58 | 10,92 | 10,30 | 10,38 | -2,99% | 7.417.973,00 |
| 19.02.2026 | 10,46 | 10,73 | 10,29 | 10,70 | 0,94% | 3.697.763,00 |
| 18.02.2026 | 10,45 | 10,82 | 10,28 | 10,60 | 1,92% | 3.733.642,00 |
| 17.02.2026 | 10,76 | 10,93 | 10,16 | 10,40 | -3,53% | 5.051.321,00 |
| 13.02.2026 | 10,60 | 11,08 | 10,46 | 10,78 | 3,85% | 5.666.114,00 |
| 12.02.2026 | 10,80 | 10,97 | 10,21 | 10,38 | -4,24% | 6.272.337,00 |
| 11.02.2026 | 11,44 | 11,50 | 10,52 | 10,84 | -5,57% | 5.487.354,00 |
| 10.02.2026 | 11,66 | 12,06 | 11,46 | 11,48 | -1,37% | 6.510.460,00 |
| 09.02.2026 | 11,40 | 11,82 | 10,96 | 11,64 | -0,09% | 7.541.993,00 |
| 06.02.2026 | 10,30 | 11,74 | 10,21 | 11,65 | 14,78% | 9.461.897,00 |
| 05.02.2026 | 10,78 | 11,10 | 9,99 | 10,15 | -8,64% | 7.927.428,00 |
| 04.02.2026 | 10,63 | 11,13 | 10,45 | 11,11 | 3,35% | 8.499.032,00 |
| 03.02.2026 | 10,92 | 10,95 | 10,19 | 10,75 | -1,56% | 9.376.195,00 |
| 02.02.2026 | 10,90 | 11,24 | 10,62 | 10,92 | -0,82% | 6.501.458,00 |
| 30.01.2026 | 11,90 | 12,05 | 10,90 | 11,01 | -10,20% | 15.374.299,00 |
| 29.01.2026 | 12,76 | 12,81 | 12,05 | 12,26 | -6,63% | 10.444.971,00 |
| 28.01.2026 | 14,09 | 14,20 | 12,81 | 13,13 | 4,21% | 19.329.266,00 |
| 27.01.2026 | 12,95 | 12,95 | 12,50 | 12,60 | -2,55% | 3.990.245,00 |
| 26.01.2026 | 12,69 | 12,95 | 12,58 | 12,93 | 1,89% | 4.002.917,00 |
| 23.01.2026 | 12,94 | 13,01 | 12,53 | 12,69 | -2,16% | 3.990.714,00 |
| 22.01.2026 | 12,73 | 13,07 | 12,71 | 12,97 | 2,77% | 3.737.495,00 |
| 21.01.2026 | 12,60 | 12,89 | 12,27 | 12,62 | 1,04% | 4.940.216,00 |
| 20.01.2026 | 12,65 | 12,92 | 12,35 | 12,49 | -4,22% | 6.378.423,00 |
| 16.01.2026 | 13,59 | 13,68 | 13,01 | 13,04 | -3,62% | 6.249.934,00 |
| 15.01.2026 | 13,89 | 13,99 | 13,49 | 13,53 | -2,73% | 4.715.837,00 |
| 14.01.2026 | 13,54 | 13,92 | 13,43 | 13,91 | 2,58% | 5.563.577,00 |
| 13.01.2026 | 14,20 | 14,23 | 13,26 | 13,56 | -4,17% | 8.498.535,00 |
| 12.01.2026 | 13,87 | 14,48 | 13,67 | 14,15 | 0,93% | 10.663.686,00 |
| 09.01.2026 | 13,96 | 14,25 | 13,60 | 14,02 | 1,37% | 4.972.766,00 |
| 08.01.2026 | 13,58 | 13,92 | 13,52 | 13,83 | 1,24% | 4.548.086,00 |
| 07.01.2026 | 13,95 | 14,02 | 13,61 | 13,66 | -3,46% | 4.853.805,00 |
| 06.01.2026 | 13,80 | 14,21 | 13,66 | 14,15 | 1,80% | 5.813.129,00 |
| 05.01.2026 | 13,96 | 14,07 | 13,69 | 13,90 | 1,09% | 4.926.596,00 |