12,040€
2,63%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,82 | 12,11 | 11,71 | 11,90 | 1,42% | - |
| 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 |
| 14.10.2025 | 16,38 | 16,38 | 15,91 | 15,91 | -1,68% | 3.738,00 |
| 13.10.2025 | 15,80 | 16,41 | 15,58 | 16,18 | 4,15% | 3.319,00 |
| 10.10.2025 | 16,36 | 16,68 | 15,53 | 15,53 | -5,21% | 2.899,00 |
| 09.10.2025 | 16,52 | 16,52 | 16,25 | 16,39 | -0,15% | 2.082,00 |
| 08.10.2025 | 16,49 | 16,58 | 16,41 | 16,41 | 1,22% | 1.198,00 |
| 07.10.2025 | 16,87 | 17,02 | 16,21 | 16,21 | -2,68% | 1.068,00 |
| 06.10.2025 | 16,68 | 17,18 | 16,35 | 16,66 | 4,31% | 10.713,00 |
| 03.10.2025 | 15,70 | 16,09 | 15,63 | 15,97 | 4,01% | 2.929,00 |
| 02.10.2025 | 15,02 | 15,36 | 15,00 | 15,36 | 4,12% | 762,00 |
| 01.10.2025 | 14,56 | 14,80 | 14,53 | 14,75 | 0,67% | 2.334,00 |
| 30.09.2025 | 14,70 | 14,86 | 14,65 | 14,65 | 0,12% | 1.057,00 |
| 29.09.2025 | 14,72 | 14,83 | 14,55 | 14,63 | -0,58% | 3.357,00 |
| 26.09.2025 | 14,79 | 14,92 | 14,72 | 14,72 | -2,23% | 2.512,00 |
| 25.09.2025 | 15,34 | 15,34 | 14,62 | 15,05 | -4,00% | 1.508,00 |
| 24.09.2025 | 15,50 | 15,68 | 15,49 | 15,68 | -0,28% | 1.302,00 |
| 23.09.2025 | 15,72 | 15,84 | 15,72 | 15,73 | 2,08% | 2.320,00 |
| 22.09.2025 | 15,28 | 15,53 | 14,82 | 15,41 | 1,69% | 1.835,00 |
| 19.09.2025 | 15,32 | 15,40 | 15,12 | 15,15 | -2,45% | 1.927,00 |
| 18.09.2025 | 14,74 | 15,53 | 14,74 | 15,53 | 6,11% | 4.481,00 |
| 17.09.2025 | 14,80 | 14,84 | 14,60 | 14,64 | 1,53% | 2.566,00 |
| 16.09.2025 | 14,99 | 14,99 | 14,38 | 14,42 | -0,57% | 3.219,00 |
| 15.09.2025 | 14,06 | 14,50 | 13,99 | 14,50 | 3,71% | 3.485,00 |
| 12.09.2025 | 14,00 | 14,21 | 13,95 | 13,98 | 2,00% | 1.754,00 |
| 11.09.2025 | 13,43 | 13,71 | 13,43 | 13,71 | 2,54% | 685,00 |
| 10.09.2025 | 13,50 | 13,55 | 13,35 | 13,37 | 0,50% | 576,00 |
| 09.09.2025 | 13,49 | 13,52 | 13,27 | 13,30 | -2,64% | 1.215,00 |
| 08.09.2025 | 13,38 | 13,66 | 13,23 | 13,66 | 2,63% | 1.874,00 |
| 05.09.2025 | 13,27 | 13,50 | 13,12 | 13,31 | -4,11% | 2.058,00 |
| 04.09.2025 | 12,68 | 13,91 | 12,30 | 13,88 | -2,24% | 18.049,00 |
| 03.09.2025 | 14,52 | 14,56 | 14,20 | 14,20 | -1,24% | 3.055,00 |
| 02.09.2025 | 14,54 | 14,60 | 14,11 | 14,38 | 0,27% | 3.770,00 |
| 01.09.2025 | 14,38 | 14,50 | 14,34 | 14,34 | -1,29% | 453,00 |
| 29.08.2025 | 14,91 | 14,91 | 14,53 | 14,53 | -2,22% | 657,00 |
| 28.08.2025 | 14,79 | 14,86 | 14,77 | 14,86 | 0,38% | 185,00 |
| 27.08.2025 | 14,58 | 14,86 | 14,58 | 14,80 | 1,40% | 1.298,00 |
| 26.08.2025 | 14,71 | 14,77 | 14,59 | 14,60 | -2,37% | 454,00 |
| 25.08.2025 | 15,09 | 15,09 | 14,84 | 14,95 | 0,34% | 1.115,00 |
| 22.08.2025 | 14,58 | 15,06 | 14,58 | 14,90 | 3,83% | 1.670,00 |
| 21.08.2025 | 14,61 | 14,65 | 14,29 | 14,35 | -0,47% | 3.292,00 |
| 20.08.2025 | 14,86 | 14,91 | 13,97 | 14,42 | -5,21% | 3.834,00 |
| 19.08.2025 | 15,59 | 15,60 | 15,00 | 15,21 | -3,13% | 2.425,00 |
| 18.08.2025 | 15,00 | 15,77 | 15,00 | 15,70 | 2,57% | 798,00 |