25,910$
3,85%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 25,20 | 26,65 | 24,75 | 25,93 | 3,93% | 513.708,00 |
| 13.05.2024 | 24,36 | 25,69 | 24,19 | 24,95 | 4,44% | 4.902.057,00 |
| 10.05.2024 | 24,51 | 24,65 | 23,68 | 23,89 | -1,73% | 3.730.624,00 |
| 09.05.2024 | 24,43 | 24,70 | 24,08 | 24,31 | -0,49% | 2.090.274,00 |
| 08.05.2024 | 24,14 | 24,48 | 23,71 | 24,43 | -1,33% | 3.371.053,00 |
| 07.05.2024 | 24,60 | 24,94 | 24,29 | 24,76 | -0,04% | 3.542.491,00 |
| 06.05.2024 | 24,18 | 24,99 | 24,17 | 24,77 | 3,04% | 4.715.326,00 |
| 03.05.2024 | 24,02 | 24,53 | 23,42 | 24,04 | 3,84% | 5.462.090,00 |
| 02.05.2024 | 23,12 | 23,33 | 22,32 | 23,15 | 2,03% | 3.079.752,00 |
| 01.05.2024 | 22,45 | 23,58 | 22,28 | 22,69 | 0,71% | 3.349.012,00 |
| 30.04.2024 | 22,84 | 23,09 | 22,48 | 22,53 | -2,47% | 3.850.055,00 |
| 29.04.2024 | 23,13 | 23,53 | 22,73 | 23,10 | 1,18% | 3.487.508,00 |
| 26.04.2024 | 22,29 | 22,84 | 22,09 | 22,83 | 3,02% | 4.153.264,00 |
| 25.04.2024 | 21,50 | 22,19 | 21,33 | 22,16 | -0,85% | 3.218.447,00 |
| 24.04.2024 | 22,95 | 23,11 | 21,89 | 22,35 | 0,09% | 5.320.837,00 |
| 23.04.2024 | 21,62 | 22,63 | 21,62 | 22,33 | 3,52% | 5.022.124,00 |
| 22.04.2024 | 20,85 | 21,67 | 20,57 | 21,57 | 4,10% | 4.453.103,00 |
| 19.04.2024 | 20,58 | 21,35 | 20,54 | 20,72 | -0,72% | 4.428.365,00 |
| 18.04.2024 | 20,58 | 21,40 | 20,45 | 20,87 | 1,31% | 4.666.159,00 |
| 17.04.2024 | 20,54 | 21,11 | 20,34 | 20,60 | 0,49% | 5.024.502,00 |
| 16.04.2024 | 20,57 | 20,93 | 20,23 | 20,50 | -1,63% | 6.019.390,00 |
| 15.04.2024 | 22,30 | 22,43 | 20,81 | 20,84 | -7,09% | 7.013.974,00 |
| 12.04.2024 | 23,17 | 23,37 | 22,22 | 22,43 | -5,24% | 6.088.318,00 |
| 11.04.2024 | 23,68 | 23,85 | 23,10 | 23,67 | 0,25% | 4.964.131,00 |
| 10.04.2024 | 24,25 | 24,30 | 23,47 | 23,61 | -5,29% | 6.672.630,00 |
| 09.04.2024 | 25,00 | 25,17 | 24,51 | 24,93 | -0,16% | 3.446.509,00 |
| 08.04.2024 | 25,41 | 25,67 | 24,96 | 24,97 | -0,76% | 2.912.827,00 |
| 05.04.2024 | 24,71 | 25,29 | 24,59 | 25,16 | 0,56% | 4.111.499,00 |
| 04.04.2024 | 25,79 | 26,07 | 24,92 | 25,02 | -1,22% | 5.869.082,00 |
| 03.04.2024 | 25,58 | 25,71 | 25,22 | 25,33 | -1,67% | 3.759.437,00 |
| 02.04.2024 | 25,72 | 25,85 | 25,12 | 25,76 | -2,42% | 4.095.776,00 |
| 01.04.2024 | 27,00 | 27,10 | 26,08 | 26,40 | -2,48% | 4.091.321,00 |
| 28.03.2024 | 27,12 | 27,75 | 27,03 | 27,07 | -0,70% | 3.108.461,00 |
| 27.03.2024 | 27,27 | 27,55 | 26,77 | 27,26 | 0,74% | 3.510.461,00 |
| 26.03.2024 | 28,02 | 28,15 | 27,01 | 27,06 | -2,06% | 4.059.420,00 |
| 25.03.2024 | 27,86 | 28,33 | 26,90 | 27,63 | -0,68% | 5.193.950,00 |
| 22.03.2024 | 28,22 | 28,39 | 27,43 | 27,82 | -1,97% | 3.714.311,00 |
| 21.03.2024 | 29,22 | 29,46 | 28,34 | 28,38 | -0,94% | 4.356.402,00 |
| 20.03.2024 | 28,30 | 28,88 | 27,82 | 28,65 | 1,27% | 3.966.511,00 |
| 19.03.2024 | 28,25 | 28,80 | 27,76 | 28,29 | -2,62% | 3.921.458,00 |
| 18.03.2024 | 28,85 | 29,32 | 28,41 | 29,05 | 0,45% | 4.178.686,00 |
| 15.03.2024 | 28,56 | 29,37 | 28,21 | 28,92 | -0,62% | 5.230.778,00 |
| 14.03.2024 | 30,00 | 30,30 | 28,66 | 29,10 | -4,18% | 5.751.148,00 |
| 13.03.2024 | 30,40 | 30,93 | 30,14 | 30,37 | -1,01% | 3.936.813,00 |
| 12.03.2024 | 31,39 | 31,39 | 29,73 | 30,68 | -0,62% | 5.048.072,00 |
| 11.03.2024 | 31,50 | 32,19 | 30,81 | 30,87 | -2,62% | 4.728.839,00 |
| 08.03.2024 | 32,10 | 34,26 | 31,52 | 31,70 | -0,22% | 10.157.315,00 |
| 07.03.2024 | 32,64 | 33,00 | 31,75 | 31,77 | -2,13% | 6.613.562,00 |
| 06.03.2024 | 32,80 | 33,33 | 31,88 | 32,46 | 3,84% | 9.703.082,00 |
| 05.03.2024 | 33,00 | 33,53 | 30,89 | 31,26 | -8,25% | 11.312.482,00 |
| 04.03.2024 | 36,47 | 37,54 | 33,81 | 34,07 | -5,02% | 14.478.760,00 |
| 01.03.2024 | 35,66 | 35,90 | 33,71 | 35,87 | -2,98% | 21.607.547,00 |
| 29.02.2024 | 35,16 | 38,30 | 33,75 | 36,97 | 24,52% | 55.920.263,00 |
| 28.02.2024 | 29,56 | 30,26 | 29,01 | 29,69 | -1,36% | 12.002.969,00 |
| 27.02.2024 | 29,34 | 30,30 | 29,04 | 30,10 | 4,15% | 9.762.218,00 |
| 26.02.2024 | 26,00 | 29,08 | 25,88 | 28,90 | 10,52% | 11.683.746,00 |
| 23.02.2024 | 26,22 | 26,62 | 25,64 | 26,15 | -1,80% | 5.442.096,00 |
| 22.02.2024 | 27,10 | 27,15 | 26,39 | 26,63 | 1,72% | 6.107.018,00 |
| 21.02.2024 | 26,25 | 26,45 | 25,84 | 26,18 | -3,22% | 4.739.734,00 |
| 20.02.2024 | 28,57 | 28,69 | 26,32 | 27,05 | -5,85% | 6.220.645,00 |
| 16.02.2024 | 29,85 | 30,25 | 28,57 | 28,73 | -4,36% | 6.949.784,00 |
| 15.02.2024 | 29,92 | 30,34 | 28,96 | 30,04 | 2,74% | 8.717.609,00 |
| 14.02.2024 | 29,37 | 29,79 | 28,66 | 29,24 | 1,74% | 6.697.655,00 |
| 13.02.2024 | 29,05 | 30,23 | 28,29 | 28,74 | -7,83% | 10.756.922,00 |
| 12.02.2024 | 29,00 | 31,55 | 28,70 | 31,18 | 9,52% | 15.095.843,00 |
| 09.02.2024 | 27,90 | 29,63 | 27,35 | 28,47 | 6,07% | 14.791.671,00 |
| 08.02.2024 | 25,83 | 27,35 | 25,61 | 26,84 | 3,91% | 7.544.711,00 |
| 07.02.2024 | 25,73 | 26,31 | 25,16 | 25,83 | -0,69% | 5.973.704,00 |
| 06.02.2024 | 24,80 | 26,23 | 24,49 | 26,01 | 7,84% | 8.954.421,00 |
| 05.02.2024 | 24,72 | 24,81 | 23,76 | 24,12 | -3,60% | 4.339.729,00 |
| 02.02.2024 | 24,40 | 25,15 | 24,31 | 25,02 | 0,28% | 4.812.493,00 |
| 01.02.2024 | 24,91 | 25,07 | 23,89 | 24,95 | 0,69% | 4.386.441,00 |
| 31.01.2024 | 25,32 | 26,09 | 24,78 | 24,78 | -2,94% | 4.940.809,00 |
| 30.01.2024 | 25,81 | 26,00 | 25,32 | 25,53 | -2,03% | 3.413.897,00 |
| 29.01.2024 | 25,12 | 26,11 | 24,92 | 26,06 | 3,74% | 3.982.051,00 |
| 26.01.2024 | 25,41 | 25,80 | 25,01 | 25,12 | -0,24% | 3.563.698,00 |
| 25.01.2024 | 25,82 | 26,15 | 25,01 | 25,18 | -1,02% | 4.732.531,00 |
| 24.01.2024 | 27,01 | 27,29 | 25,37 | 25,44 | -3,71% | 7.110.503,00 |
| 23.01.2024 | 26,65 | 26,97 | 25,85 | 26,42 | -0,08% | 4.760.098,00 |
| 22.01.2024 | 25,41 | 27,02 | 25,18 | 26,44 | 6,57% | 9.120.418,00 |
| 19.01.2024 | 24,35 | 24,83 | 23,73 | 24,81 | 3,12% | 7.137.399,00 |
| 18.01.2024 | 25,09 | 25,15 | 23,58 | 24,06 | -1,15% | 7.130.257,00 |
| 17.01.2024 | 24,55 | 24,67 | 23,94 | 24,34 | -2,87% | 6.293.325,00 |
| 16.01.2024 | 25,65 | 25,84 | 24,85 | 25,06 | -4,39% | 6.443.558,00 |
| 12.01.2024 | 27,20 | 27,62 | 26,12 | 26,21 | -4,20% | 5.600.819,00 |
| 11.01.2024 | 28,10 | 28,29 | 26,19 | 27,36 | -4,13% | 10.243.403,00 |
| 10.01.2024 | 28,29 | 29,08 | 27,67 | 28,54 | 0,85% | 7.417.445,00 |
| 09.01.2024 | 28,27 | 28,54 | 27,70 | 28,30 | -0,95% | 4.738.686,00 |
| 08.01.2024 | 27,21 | 28,68 | 27,11 | 28,57 | 4,81% | 7.219.271,00 |
| 05.01.2024 | 27,51 | 28,06 | 27,20 | 27,26 | -2,26% | 6.089.807,00 |
| 04.01.2024 | 27,66 | 28,20 | 27,46 | 27,89 | 1,01% | 5.923.627,00 |
| 03.01.2024 | 27,80 | 28,30 | 27,46 | 27,61 | -3,93% | 6.606.910,00 |
| 02.01.2024 | 28,56 | 29,73 | 28,15 | 28,74 | 0,10% | 9.108.078,00 |
| 29.12.2023 | 30,18 | 30,20 | 28,56 | 28,71 | -5,03% | 10.678.891,00 |
| 28.12.2023 | 30,00 | 31,13 | 29,79 | 30,23 | 0,60% | 8.901.743,00 |
| 27.12.2023 | 29,71 | 30,46 | 29,40 | 30,05 | 1,97% | 9.256.150,00 |
| 26.12.2023 | 28,90 | 29,89 | 28,66 | 29,47 | 2,54% | 7.711.486,00 |
| 22.12.2023 | 29,70 | 29,95 | 28,42 | 28,74 | -2,31% | 9.799.507,00 |
| 21.12.2023 | 30,64 | 31,08 | 29,07 | 29,42 | -1,04% | 10.424.199,00 |
| 20.12.2023 | 32,00 | 32,66 | 29,69 | 29,73 | -7,90% | 12.027.635,00 |