C3.ai Inc.
[ISIN: US12468P1049]
Aktienkurse
15,268€ -0,72%
Echtzeit-Aktienkurs C3.ai Inc.
Bid: Ask:

Aktienkurse zur C3.ai Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.08.2025 15,60 15,60 15,19 15,31 -0,46% 2.361,00
14.08.2025 15,70 16,00 15,33 15,38 1,50% 20.882,00
13.08.2025 14,52 15,35 14,50 15,15 4,98% 6.157,00
12.08.2025 14,47 14,65 14,10 14,43 -0,40% 13.094,00
11.08.2025 14,80 15,14 12,57 14,49 -24,10% 84.314,00
08.08.2025 19,57 19,69 19,09 19,09 -1,38% 1.358,00
07.08.2025 20,04 20,30 19,36 19,36 -1,47% 1.988,00
06.08.2025 20,20 20,25 19,61 19,65 -2,31% 1.661,00
05.08.2025 20,33 20,53 20,11 20,11 1,38% 1.310,00
04.08.2025 19,81 19,84 19,58 19,84 1,38% 1.519,00
01.08.2025 20,48 20,50 19,47 19,57 -7,64% 1.908,00
31.07.2025 21,48 21,58 21,16 21,19 -0,82% 1.173,00
30.07.2025 21,22 21,36 21,02 21,36 -0,47% 2.226,00
29.07.2025 22,58 22,60 21,46 21,46 -4,15% 901,00
28.07.2025 22,52 22,68 22,27 22,39 0,25% 3.366,00
25.07.2025 22,50 22,64 22,34 22,34 -0,42% 2.311,00
24.07.2025 24,77 24,88 22,35 22,43 -8,34% 6.711,00
23.07.2025 24,35 24,65 24,35 24,47 1,12% 2.099,00
22.07.2025 24,34 24,34 23,94 24,20 -2,62% 881,00
21.07.2025 24,89 25,56 24,85 24,85 1,72% 2.668,00
18.07.2025 24,57 25,70 24,20 24,43 -1,87% 5.282,00
17.07.2025 23,60 24,90 23,54 24,90 10,74% 6.015,00
16.07.2025 23,12 23,67 22,48 22,48 -3,15% 5.816,00
15.07.2025 23,08 23,36 22,98 23,21 2,54% 3.463,00
14.07.2025 22,48 22,75 22,29 22,64 0,02% 715,00
11.07.2025 22,73 22,99 22,61 22,63 -1,74% 4.410,00
10.07.2025 23,36 23,64 22,97 23,03 0,99% 3.126,00
09.07.2025 22,72 23,25 22,64 22,81 2,17% 1.299,00
08.07.2025 21,90 22,69 21,90 22,32 4,27% 1.119,00
07.07.2025 21,86 21,86 21,30 21,41 -1,02% 894,00
04.07.2025 22,00 22,00 21,60 21,63 -2,13% 1.713,00
03.07.2025 21,97 22,24 21,97 22,10 2,20% 3.180,00
02.07.2025 21,10 21,64 21,00 21,62 4,88% 2.254,00
01.07.2025 20,94 20,96 20,46 20,62 -2,30% 643,00
30.06.2025 20,82 21,45 20,82 21,10 1,49% 3.483,00
27.06.2025 21,42 21,60 20,79 20,79 -1,82% 14.769,00
26.06.2025 20,23 21,18 20,16 21,18 4,34% 873,00
25.06.2025 21,01 21,04 20,30 20,30 -2,47% 1.093,00
24.06.2025 20,71 20,81 20,55 20,81 1,07% 2.005,00
23.06.2025 20,18 20,59 20,15 20,59 0,22% 1.965,00
20.06.2025 20,78 21,07 20,43 20,55 1,96% 3.675,00
19.06.2025 21,16 21,16 20,01 20,15 -3,57% 3.522,00
18.06.2025 20,82 21,19 20,82 20,90 -1,23% 591,00
17.06.2025 20,96 21,32 20,92 21,16 1,66% 702,00
16.06.2025 20,63 21,07 20,55 20,81 0,99% 2.588,00
13.06.2025 20,34 20,71 20,34 20,61 -2,85% 2.672,00
12.06.2025 21,59 21,59 21,12 21,21 -3,98% 4.801,00
11.06.2025 22,44 22,65 21,92 22,09 -2,79% 768,00
10.06.2025 22,88 23,11 22,63 22,73 -1,45% 2.468,00
09.06.2025 22,90 23,39 22,69 23,06 -0,17% 1.534,00
06.06.2025 22,47 23,20 22,36 23,10 0,90% 3.454,00
05.06.2025 23,18 23,37 22,69 22,90 2,07% 2.167,00
04.06.2025 22,76 22,90 21,99 22,43 -1,80% 3.131,00
03.06.2025 21,98 22,84 21,76 22,84 3,79% 2.925,00
02.06.2025 23,19 23,22 21,98 22,01 -6,90% 3.250,00
30.05.2025 24,49 24,70 23,64 23,64 -7,68% 2.981,00
29.05.2025 23,50 26,50 23,04 25,60 23,64% 61.631,00
28.05.2025 21,16 21,30 20,59 20,71 -3,23% 3.065,00
27.05.2025 20,73 21,42 20,55 21,40 9,40% 1.232,00
26.05.2025 19,85 19,98 19,56 19,56 -2,29% 18,00
23.05.2025 20,22 20,22 19,87 20,02 -0,37% 1.241,00
22.05.2025 19,59 20,09 19,33 20,09 -1,23% 927,00
21.05.2025 20,09 20,35 20,01 20,34 -0,85% 2.358,00
20.05.2025 20,55 20,60 20,25 20,52 0,74% 1.383,00
19.05.2025 21,11 21,11 20,36 20,37 -3,96% 1.558,00
16.05.2025 21,06 21,21 20,96 21,21 1,24% 361,00
15.05.2025 21,01 21,20 20,69 20,95 -2,13% 4.863,00
14.05.2025 21,72 21,87 21,39 21,40 -0,70% 4.115,00
13.05.2025 21,64 21,91 21,50 21,55 -0,51% 1.768,00
12.05.2025 21,18 22,58 21,18 21,66 4,64% 7.781,00
09.05.2025 20,91 21,10 20,60 20,70 0,00% 1.354,00
08.05.2025 20,06 20,70 20,06 20,70 6,67% 1.590,00
07.05.2025 19,47 19,47 19,32 19,41 1,20% 890,00
06.05.2025 19,20 19,20 19,07 19,18 -1,08% 742,00
05.05.2025 19,73 19,73 19,38 19,39 -2,29% 143,00
02.05.2025 19,44 19,89 19,29 19,84 2,53% 1.232,00
30.04.2025 19,60 19,60 19,01 19,35 -2,57% 4.136,00
29.04.2025 19,86 19,90 19,57 19,86 2,53% 1.877,00
28.04.2025 19,85 20,04 19,37 19,37 -1,92% 714,00
25.04.2025 19,64 19,75 19,20 19,75 4,74% 1.643,00
24.04.2025 17,76 18,86 17,71 18,86 4,60% 1.229,00
23.04.2025 17,88 18,39 17,75 18,03 5,63% 2.922,00
22.04.2025 16,98 17,28 16,88 17,07 0,65% 834,00
17.04.2025 17,07 17,13 16,92 16,96 -2,94% 1.160,00
16.04.2025 17,35 17,47 16,88 17,47 -1,00% 5.034,00
15.04.2025 17,70 17,88 17,50 17,65 -1,23% 1.122,00
14.04.2025 18,52 18,84 17,87 17,87 1,94% 1.000,00
11.04.2025 18,23 18,23 17,52 17,53 -2,42% 347,00
10.04.2025 19,16 19,42 17,96 17,96 7,83% 3.362,00
09.04.2025 16,68 16,87 16,17 16,66 -7,29% 1.907,00
08.04.2025 18,47 18,47 17,73 17,97 3,13% 3.901,00
07.04.2025 15,81 18,31 14,45 17,42 0,87% 20.320,00
04.04.2025 18,29 18,39 17,05 17,27 -5,78% 5.549,00
03.04.2025 19,07 19,40 17,95 18,33 -8,03% 9.065,00
02.04.2025 19,78 19,93 19,47 19,93 0,70% 4.420,00
01.04.2025 19,41 19,79 19,33 19,79 0,93% 4.976,00
31.03.2025 19,73 19,80 19,06 19,61 -1,61% 5.641,00
28.03.2025 20,74 20,90 19,93 19,93 -4,69% 1.852,00
27.03.2025 21,35 21,35 20,80 20,91 -2,08% 1.252,00
26.03.2025 21,76 21,81 21,20 21,36 -0,51% 392,00