15,296€
4,51%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 14,79 | 15,46 | 14,71 | 15,27 | 4,36% | - |
| 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 |
| 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 |