24,663€
-2,09%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,86 | 24,96 | 24,28 | 24,54 | -2,58% | 4.279,00 |
| 14.11.2024 | 26,08 | 26,08 | 25,02 | 25,19 | -6,70% | 1.818,00 |
| 13.11.2024 | 26,11 | 27,00 | 26,03 | 27,00 | 4,53% | 1.727,00 |
| 12.11.2024 | 26,83 | 26,83 | 25,65 | 25,83 | -4,76% | 4.012,00 |
| 11.11.2024 | 25,94 | 27,18 | 25,82 | 27,12 | 8,44% | 2.600,00 |
| 08.11.2024 | 25,74 | 25,74 | 25,00 | 25,01 | -4,05% | 1.327,00 |
| 07.11.2024 | 25,96 | 26,07 | 25,75 | 26,07 | 0,23% | 1.422,00 |
| 06.11.2024 | 26,11 | 26,55 | 25,50 | 26,01 | 8,97% | 9.697,00 |
| 05.11.2024 | 22,91 | 23,87 | 22,91 | 23,87 | 5,88% | 4.579,00 |
| 04.11.2024 | 23,23 | 23,23 | 22,37 | 22,54 | -4,63% | 544,00 |
| 01.11.2024 | 22,74 | 23,66 | 22,74 | 23,64 | 2,07% | 624,00 |
| 31.10.2024 | 23,68 | 23,83 | 23,16 | 23,16 | -4,99% | 351,00 |
| 30.10.2024 | 24,27 | 24,95 | 24,24 | 24,37 | 0,04% | 1.522,00 |
| 29.10.2024 | 24,53 | 24,53 | 24,36 | 24,36 | -0,51% | 215,00 |
| 28.10.2024 | 23,63 | 24,49 | 23,63 | 24,49 | 2,04% | 3.271,00 |
| 25.10.2024 | 23,33 | 24,01 | 23,24 | 24,00 | 3,87% | 709,00 |
| 24.10.2024 | 23,01 | 23,13 | 22,79 | 23,10 | -0,06% | 287,00 |
| 23.10.2024 | 23,59 | 23,59 | 22,81 | 23,12 | -0,82% | 1.324,00 |
| 22.10.2024 | 23,41 | 23,45 | 23,28 | 23,31 | -0,26% | 1.224,00 |
| 21.10.2024 | 23,80 | 24,00 | 23,33 | 23,37 | -2,56% | 1.758,00 |
| 18.10.2024 | 23,97 | 24,17 | 23,93 | 23,98 | 0,23% | 1.219,00 |
| 17.10.2024 | 24,29 | 24,38 | 23,90 | 23,93 | -0,48% | 961,00 |
| 16.10.2024 | 24,20 | 24,27 | 23,43 | 24,04 | -3,71% | 4.465,00 |
| 15.10.2024 | 25,36 | 25,61 | 24,48 | 24,97 | -0,49% | - |
| 14.10.2024 | 24,61 | 25,09 | 24,61 | 25,09 | 2,49% | 1.569,00 |
| 11.10.2024 | 24,03 | 24,48 | 23,81 | 24,48 | 4,30% | 1.811,00 |
| 10.10.2024 | 23,77 | 23,89 | 23,19 | 23,47 | -0,32% | 2.431,00 |
| 09.10.2024 | 22,23 | 23,55 | 22,23 | 23,55 | 6,68% | 989,00 |
| 08.10.2024 | 21,92 | 22,30 | 21,72 | 22,07 | 0,98% | 5.812,00 |
| 07.10.2024 | 21,93 | 21,93 | 21,69 | 21,86 | 1,65% | 583,00 |
| 04.10.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,90% | 2.414,00 |
| 03.10.2024 | 20,65 | 20,90 | 20,41 | 20,90 | 0,22% | 989,00 |
| 02.10.2024 | 20,41 | 20,85 | 20,25 | 20,85 | -0,29% | 2.209,00 |
| 01.10.2024 | 21,75 | 21,90 | 20,90 | 20,91 | -4,04% | 3.101,00 |
| 30.09.2024 | 21,59 | 21,79 | 21,44 | 21,79 | 0,18% | 3.147,00 |
| 27.09.2024 | 21,60 | 21,92 | 21,60 | 21,75 | 0,72% | 308,00 |
| 26.09.2024 | 21,98 | 22,14 | 21,60 | 21,60 | 1,01% | 2.810,00 |
| 25.09.2024 | 20,63 | 21,38 | 20,63 | 21,38 | 2,76% | 661,00 |
| 24.09.2024 | 21,02 | 21,07 | 20,61 | 20,81 | -0,67% | 671,00 |
| 23.09.2024 | 21,08 | 21,08 | 20,75 | 20,95 | 1,18% | 489,00 |
| 20.09.2024 | 21,11 | 21,14 | 20,70 | 20,70 | -3,38% | 1.199,00 |
| 19.09.2024 | 21,45 | 21,70 | 21,24 | 21,43 | 1,73% | 2.802,00 |
| 18.09.2024 | 20,94 | 21,21 | 20,87 | 21,06 | -1,43% | 1.221,00 |
| 17.09.2024 | 21,09 | 21,37 | 21,02 | 21,37 | 2,64% | 1.102,00 |
| 16.09.2024 | 20,83 | 20,83 | 20,66 | 20,82 | -1,84% | 2.510,00 |
| 13.09.2024 | 20,67 | 21,27 | 20,54 | 21,21 | 5,55% | 8.242,00 |
| 12.09.2024 | 19,63 | 20,09 | 19,50 | 20,09 | 3,74% | 1.936,00 |
| 11.09.2024 | 19,34 | 19,48 | 19,06 | 19,37 | -0,38% | 4.771,00 |
| 10.09.2024 | 19,40 | 19,50 | 19,30 | 19,44 | -0,59% | 507,00 |
| 09.09.2024 | 19,52 | 20,06 | 19,45 | 19,56 | 4,24% | 6.869,00 |
| 06.09.2024 | 18,96 | 19,74 | 18,68 | 18,76 | 3,78% | 2.220,00 |
| 05.09.2024 | 17,27 | 18,48 | 16,44 | 18,08 | -14,37% | 20.840,00 |
| 04.09.2024 | 21,13 | 21,52 | 20,98 | 21,11 | 0,55% | 1.416,00 |
| 03.09.2024 | 21,21 | 21,52 | 20,77 | 21,00 | -1,25% | 3.603,00 |
| 02.09.2024 | 21,08 | 21,26 | 21,08 | 21,26 | 2,38% | 244,00 |
| 30.08.2024 | 20,93 | 21,12 | 20,77 | 20,77 | -2,03% | 621,00 |
| 29.08.2024 | 20,54 | 21,25 | 20,53 | 21,20 | 4,67% | 5.334,00 |
| 28.08.2024 | 21,13 | 21,21 | 20,19 | 20,25 | -5,20% | 1.467,00 |
| 27.08.2024 | 21,76 | 21,85 | 21,36 | 21,36 | -2,82% | 1.569,00 |
| 26.08.2024 | 21,98 | 22,16 | 21,91 | 21,98 | 0,39% | 439,00 |
| 23.08.2024 | 21,88 | 22,01 | 21,77 | 21,90 | -0,57% | 236,00 |
| 22.08.2024 | 22,17 | 22,17 | 22,02 | 22,02 | -0,65% | 1.315,00 |
| 21.08.2024 | 22,15 | 22,30 | 22,14 | 22,17 | -0,25% | 1.356,00 |
| 20.08.2024 | 23,23 | 23,29 | 22,22 | 22,22 | -4,45% | 3.835,00 |
| 19.08.2024 | 22,98 | 23,30 | 22,98 | 23,26 | -0,36% | 873,00 |
| 16.08.2024 | 23,89 | 23,89 | 23,29 | 23,34 | 0,13% | 919,00 |
| 15.08.2024 | 23,09 | 23,64 | 22,80 | 23,31 | 1,81% | 2.128,00 |
| 14.08.2024 | 22,91 | 23,09 | 22,50 | 22,90 | -0,41% | 1.410,00 |
| 13.08.2024 | 22,74 | 22,99 | 22,63 | 22,99 | 2,29% | 1.216,00 |
| 12.08.2024 | 22,94 | 23,08 | 22,48 | 22,48 | -1,64% | 2.179,00 |
| 09.08.2024 | 22,69 | 23,00 | 22,69 | 22,85 | 1,76% | 1.334,00 |
| 08.08.2024 | 21,44 | 22,46 | 21,30 | 22,46 | -1,43% | 5.702,00 |
| 07.08.2024 | 22,49 | 22,78 | 22,14 | 22,78 | 4,11% | 507,00 |
| 06.08.2024 | 22,26 | 22,47 | 21,88 | 21,88 | 5,62% | 2.204,00 |
| 05.08.2024 | 20,04 | 20,95 | 19,24 | 20,72 | -8,58% | 15.371,00 |
| 02.08.2024 | 23,25 | 23,28 | 22,10 | 22,66 | -5,82% | 6.780,00 |
| 01.08.2024 | 25,06 | 25,06 | 24,06 | 24,06 | -4,22% | 4.247,00 |
| 31.07.2024 | 25,00 | 25,19 | 25,00 | 25,12 | 0,80% | 454,00 |
| 30.07.2024 | 25,29 | 25,63 | 24,92 | 24,92 | -1,03% | 799,00 |
| 29.07.2024 | 25,79 | 25,91 | 25,18 | 25,18 | 0,02% | 1.180,00 |
| 26.07.2024 | 25,16 | 25,37 | 25,16 | 25,18 | 2,42% | 1.471,00 |
| 25.07.2024 | 24,52 | 24,67 | 23,92 | 24,58 | -2,23% | 3.533,00 |
| 24.07.2024 | 26,03 | 26,05 | 25,12 | 25,14 | -4,88% | 1.186,00 |
| 23.07.2024 | 25,80 | 26,43 | 25,70 | 26,43 | 2,48% | 1.865,00 |
| 22.07.2024 | 25,58 | 26,16 | 25,44 | 25,79 | -0,54% | 3.206,00 |
| 19.07.2024 | 25,71 | 26,17 | 25,71 | 25,93 | -2,48% | 408,00 |
| 18.07.2024 | 27,40 | 27,40 | 26,59 | 26,59 | -2,01% | 1.021,00 |
| 17.07.2024 | 27,30 | 27,58 | 27,14 | 27,14 | -1,00% | 2.130,00 |
| 16.07.2024 | 28,22 | 28,77 | 27,41 | 27,41 | -0,90% | 2.022,00 |
| 15.07.2024 | 27,53 | 27,96 | 27,43 | 27,66 | 1,13% | 2.542,00 |
| 12.07.2024 | 27,57 | 27,61 | 27,19 | 27,35 | -1,08% | 2.458,00 |
| 11.07.2024 | 27,52 | 28,27 | 27,43 | 27,65 | 0,47% | 629,00 |
| 10.07.2024 | 27,22 | 27,73 | 26,95 | 27,52 | 4,38% | 2.203,00 |
| 09.07.2024 | 27,67 | 27,70 | 26,13 | 26,37 | -6,09% | 1.777,00 |
| 08.07.2024 | 27,81 | 28,27 | 27,64 | 28,08 | 5,15% | 2.035,00 |
| 05.07.2024 | 26,36 | 26,70 | 26,18 | 26,70 | 0,98% | 917,00 |
| 04.07.2024 | 26,65 | 26,65 | 26,37 | 26,44 | -1,07% | 190,00 |
| 03.07.2024 | 26,14 | 26,73 | 26,14 | 26,73 | 1,62% | 914,00 |
| 02.07.2024 | 26,61 | 27,18 | 26,30 | 26,30 | -3,50% | 1.111,00 |
| 01.07.2024 | 27,19 | 27,26 | 26,70 | 27,26 | 0,70% | 2.188,00 |