7,739€
-1,39%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 8,06 | 8,06 | 7,77 | 7,79 | -0,76% | 1.900,00 |
| 09.03.2026 | 7,75 | 7,85 | 7,69 | 7,85 | -0,01% | 4.516,00 |
| 06.03.2026 | 8,15 | 8,15 | 7,85 | 7,85 | -2,97% | 1.669,00 |
| 05.03.2026 | 7,99 | 8,09 | 7,91 | 8,09 | 1,48% | 2.202,00 |
| 04.03.2026 | 7,69 | 8,00 | 7,69 | 7,97 | 2,71% | 3.052,00 |
| 03.03.2026 | 7,31 | 7,81 | 7,20 | 7,76 | 9,09% | 11.065,00 |
| 02.03.2026 | 6,64 | 7,30 | 6,54 | 7,11 | 2,82% | 14.027,00 |
| 27.02.2026 | 7,06 | 7,21 | 6,84 | 6,92 | -1,24% | 1.993,00 |
| 26.02.2026 | 6,82 | 7,39 | 6,45 | 7,01 | -20,46% | 42.269,00 |
| 25.02.2026 | 8,57 | 8,81 | 8,50 | 8,81 | 5,83% | 6.888,00 |
| 24.02.2026 | 8,38 | 8,49 | 8,18 | 8,32 | 1,28% | 3.668,00 |
| 23.02.2026 | 8,76 | 8,76 | 8,22 | 8,22 | -8,58% | 1.707,00 |
| 20.02.2026 | 9,11 | 9,24 | 8,99 | 8,99 | 0,76% | 2.709,00 |
| 19.02.2026 | 8,83 | 8,94 | 8,83 | 8,92 | -2,01% | 527,00 |
| 18.02.2026 | 8,80 | 9,10 | 8,79 | 9,10 | 3,53% | 1.092,00 |
| 17.02.2026 | 9,00 | 9,11 | 8,68 | 8,79 | -5,27% | 2.779,00 |
| 16.02.2026 | 9,13 | 9,28 | 9,13 | 9,28 | 2,33% | 81,00 |
| 13.02.2026 | 8,73 | 9,07 | 8,67 | 9,07 | 4,55% | 2.490,00 |
| 12.02.2026 | 9,18 | 9,18 | 8,68 | 8,68 | -10,60% | 945,00 |
| 11.02.2026 | 9,71 | 9,71 | 9,71 | 9,71 | -2,65% | 7,00 |
| 10.02.2026 | 9,72 | 10,10 | 9,70 | 9,97 | 2,71% | 1.998,00 |
| 09.02.2026 | 9,84 | 9,90 | 9,44 | 9,71 | 7,27% | 9.751,00 |
| 06.02.2026 | 8,57 | 9,06 | 8,54 | 9,05 | 1,63% | 10.032,00 |
| 05.02.2026 | 9,34 | 9,41 | 8,76 | 8,90 | -2,42% | 4.939,00 |
| 04.02.2026 | 9,05 | 9,28 | 8,90 | 9,13 | 2,61% | 3.997,00 |
| 03.02.2026 | 9,46 | 9,46 | 8,89 | 8,89 | -6,40% | 4.329,00 |
| 02.02.2026 | 9,07 | 9,50 | 8,97 | 9,50 | 3,45% | 7.366,00 |
| 30.01.2026 | 10,13 | 10,19 | 9,18 | 9,18 | -11,91% | 890,00 |
| 29.01.2026 | 10,92 | 10,93 | 10,43 | 10,43 | -5,04% | 163,00 |
| 28.01.2026 | 11,43 | 12,46 | 10,71 | 10,98 | 2,23% | - |
| 27.01.2026 | 10,89 | 10,89 | 10,74 | 10,74 | 0,37% | 500,00 |
| 26.01.2026 | 10,63 | 10,70 | 10,63 | 10,70 | -2,41% | 1.000,00 |
| 23.01.2026 | 11,01 | 11,01 | 10,96 | 10,96 | -1,53% | 50,00 |
| 22.01.2026 | 10,79 | 11,13 | 10,79 | 11,13 | 2,92% | 20,00 |
| 21.01.2026 | 10,66 | 10,82 | 10,60 | 10,82 | -0,06% | 506,00 |
| 20.01.2026 | 10,88 | 10,88 | 10,82 | 10,82 | -3,34% | 500,00 |
| 19.01.2026 | 11,05 | 11,20 | 11,05 | 11,20 | -3,76% | 2.210,00 |
| 16.01.2026 | 11,75 | 11,75 | 11,55 | 11,64 | -2,27% | 10.656,00 |
| 15.01.2026 | 11,99 | 12,09 | 11,83 | 11,91 | 1,16% | 4.386,00 |
| 14.01.2026 | 11,57 | 11,80 | 11,54 | 11,77 | 1,99% | 417,00 |
| 13.01.2026 | 12,11 | 12,23 | 11,44 | 11,54 | -4,55% | 3.478,00 |
| 12.01.2026 | 11,86 | 12,09 | 11,81 | 12,09 | 1,17% | 3.914,00 |
| 09.01.2026 | 11,84 | 11,95 | 11,73 | 11,95 | 1,86% | 1.617,00 |
| 08.01.2026 | 11,62 | 11,78 | 11,62 | 11,73 | -0,12% | 1.807,00 |
| 07.01.2026 | 12,08 | 12,08 | 11,71 | 11,75 | -0,63% | 840,00 |
| 06.01.2026 | 11,86 | 12,00 | 11,82 | 11,82 | 0,00% | 1.003,00 |
| 05.01.2026 | 11,91 | 11,94 | 11,82 | 11,82 | 0,48% | 11.914,00 |
| 02.01.2026 | 11,62 | 11,76 | 11,42 | 11,76 | -1,04% | 11.208,00 |
| 30.12.2025 | 11,69 | 11,93 | 11,69 | 11,89 | 0,15% | 407,00 |
| 29.12.2025 | 11,82 | 11,90 | 11,69 | 11,87 | -0,25% | 2.766,00 |
| 23.12.2025 | 12,41 | 12,41 | 11,86 | 11,90 | -5,72% | 1.623,00 |
| 22.12.2025 | 12,27 | 12,66 | 12,27 | 12,62 | 4,87% | 406,00 |
| 19.12.2025 | 11,77 | 12,13 | 11,75 | 12,04 | 0,32% | 92.803,00 |
| 18.12.2025 | 11,95 | 12,25 | 11,95 | 12,00 | -0,30% | 30.389,00 |
| 17.12.2025 | 12,35 | 12,39 | 12,03 | 12,03 | -2,38% | 17.838,00 |
| 16.12.2025 | 12,33 | 12,38 | 12,17 | 12,33 | -1,63% | 13.274,00 |
| 15.12.2025 | 13,06 | 13,16 | 12,41 | 12,53 | -3,39% | 673,00 |
| 12.12.2025 | 13,57 | 13,57 | 12,97 | 12,97 | -4,93% | 1.350,00 |
| 11.12.2025 | 13,32 | 13,64 | 13,21 | 13,64 | -0,86% | 2.602,00 |
| 10.12.2025 | 13,77 | 13,81 | 13,68 | 13,76 | -0,38% | 648,00 |
| 09.12.2025 | 13,23 | 13,81 | 13,23 | 13,81 | 1,86% | 1.107,00 |
| 08.12.2025 | 13,02 | 13,58 | 12,95 | 13,56 | 5,43% | 1.779,00 |
| 05.12.2025 | 13,18 | 13,20 | 12,86 | 12,86 | -1,12% | 3.247,00 |
| 04.12.2025 | 12,64 | 13,31 | 12,42 | 13,01 | 3,95% | 8.559,00 |
| 03.12.2025 | 12,37 | 12,55 | 12,37 | 12,52 | 0,42% | 10.199,00 |
| 02.12.2025 | 12,15 | 12,57 | 12,15 | 12,46 | 1,32% | 1.480,00 |
| 01.12.2025 | 12,34 | 12,34 | 12,29 | 12,30 | -1,13% | 720,00 |
| 28.11.2025 | 12,30 | 12,50 | 12,28 | 12,44 | 2,08% | 1.851,00 |
| 27.11.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -1,10% | - |
| 26.11.2025 | 12,28 | 12,38 | 12,28 | 12,32 | 2,31% | 165,00 |
| 25.11.2025 | 11,65 | 12,07 | 11,62 | 12,05 | 3,15% | 3.656,00 |
| 24.11.2025 | 11,99 | 11,99 | 11,64 | 11,68 | 3,88% | 4.576,00 |
| 21.11.2025 | 10,99 | 11,38 | 10,99 | 11,24 | -5,02% | 6.408,00 |
| 20.11.2025 | 12,14 | 12,15 | 11,84 | 11,84 | 1,35% | 4.575,00 |
| 19.11.2025 | 11,82 | 12,00 | 11,68 | 11,68 | -1,10% | 842,00 |
| 18.11.2025 | 11,46 | 11,81 | 11,46 | 11,81 | -0,22% | 1.386,00 |
| 17.11.2025 | 12,25 | 12,25 | 11,78 | 11,83 | -3,90% | 981,00 |
| 14.11.2025 | 11,97 | 12,31 | 11,64 | 12,31 | 0,69% | 4.324,00 |
| 13.11.2025 | 12,82 | 13,20 | 12,19 | 12,23 | -4,26% | 4.159,00 |
| 12.11.2025 | 13,25 | 13,39 | 12,72 | 12,77 | -1,42% | 1.025,00 |
| 11.11.2025 | 13,80 | 13,81 | 12,92 | 12,96 | -2,17% | 9.192,00 |
| 10.11.2025 | 13,76 | 13,78 | 13,23 | 13,25 | 3,76% | 784,00 |
| 07.11.2025 | 13,24 | 13,24 | 12,77 | 12,77 | -3,84% | 2.661,00 |
| 06.11.2025 | 13,96 | 14,00 | 13,28 | 13,28 | -3,73% | 5.482,00 |
| 05.11.2025 | 13,66 | 13,91 | 13,66 | 13,79 | -2,70% | 2.704,00 |
| 04.11.2025 | 14,54 | 14,59 | 14,13 | 14,17 | -5,05% | 3.568,00 |
| 03.11.2025 | 15,25 | 15,25 | 14,80 | 14,93 | -0,41% | 796,00 |
| 31.10.2025 | 14,87 | 15,13 | 14,70 | 14,99 | 0,47% | 2.678,00 |
| 30.10.2025 | 15,16 | 15,19 | 14,81 | 14,92 | -2,92% | 757,00 |
| 29.10.2025 | 15,60 | 15,62 | 15,32 | 15,37 | -3,63% | 6.790,00 |
| 28.10.2025 | 15,67 | 15,94 | 15,67 | 15,94 | 1,32% | 5.592,00 |
| 27.10.2025 | 15,63 | 15,83 | 15,49 | 15,74 | 1,22% | 1.309,00 |
| 24.10.2025 | 15,53 | 15,77 | 15,49 | 15,55 | 1,00% | 621,00 |
| 23.10.2025 | 15,24 | 15,39 | 14,93 | 15,39 | 2,61% | 2.239,00 |
| 22.10.2025 | 15,65 | 15,65 | 15,00 | 15,00 | -5,90% | 657,00 |
| 21.10.2025 | 15,80 | 15,94 | 15,60 | 15,94 | 0,77% | 1.553,00 |
| 20.10.2025 | 15,44 | 15,97 | 15,36 | 15,82 | 4,51% | 5.433,00 |
| 17.10.2025 | 14,78 | 15,39 | 14,53 | 15,14 | -5,29% | 5.786,00 |
| 16.10.2025 | 16,64 | 16,81 | 15,98 | 15,98 | -2,71% | 933,00 |
| 15.10.2025 | 16,55 | 16,76 | 16,43 | 16,43 | 3,28% | 3.997,00 |