22,143€
-1,28%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 21,60 | 21,91 | 21,46 | 21,47 | -0,83% | 884,00 |
| 24.03.2025 | 21,36 | 21,91 | 21,36 | 21,65 | 3,00% | 2.535,00 |
| 21.03.2025 | 20,65 | 21,04 | 19,96 | 21,02 | 1,77% | 3.889,00 |
| 20.03.2025 | 21,20 | 21,42 | 20,59 | 20,65 | -0,31% | 3.683,00 |
| 19.03.2025 | 20,33 | 21,00 | 20,32 | 20,72 | 2,93% | 3.270,00 |
| 18.03.2025 | 20,08 | 20,13 | 19,60 | 20,13 | 1,90% | 553,00 |
| 17.03.2025 | 19,86 | 20,29 | 19,57 | 19,75 | 0,30% | 2.937,00 |
| 14.03.2025 | 19,61 | 19,97 | 19,32 | 19,69 | 2,61% | 2.069,00 |
| 13.03.2025 | 19,64 | 19,91 | 19,12 | 19,19 | -2,39% | 1.341,00 |
| 12.03.2025 | 19,58 | 20,16 | 19,35 | 19,66 | 1,34% | 2.288,00 |
| 11.03.2025 | 19,39 | 19,61 | 18,93 | 19,40 | -3,79% | 10.304,00 |
| 10.03.2025 | 20,46 | 20,47 | 19,75 | 20,17 | 3,15% | 8.962,00 |
| 07.03.2025 | 20,01 | 20,08 | 19,48 | 19,55 | -5,00% | 2.574,00 |
| 06.03.2025 | 20,91 | 21,01 | 20,03 | 20,58 | 0,98% | 7.057,00 |
| 05.03.2025 | 21,26 | 21,34 | 20,34 | 20,38 | 0,27% | 9.718,00 |