15,187€
1,80%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 14,95 | 15,14 | 14,59 | 14,94 | 0,15% | - |
| 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 |
| 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 |