C3.ai Inc.
[ISIN: US12468P1049]
Aktienkurse
23,063€ 0,73%
Echtzeit-Aktienkurs C3.ai Inc.
Bid: Ask:

Aktienkurse zur C3.ai Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 22,29 23,39 22,27 23,24 1,49% -
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
04.03.2025 21,10 21,26 20,12 20,33 -9,10% 6.044,00
03.03.2025 23,04 23,08 22,36 22,36 -1,02% 6.467,00
28.02.2025 22,71 23,22 22,00 22,59 -6,17% 8.570,00
27.02.2025 23,89 24,64 22,85 24,08 -6,56% 12.932,00
26.02.2025 25,63 26,06 25,49 25,77 6,25% 3.070,00
25.02.2025 25,27 25,50 24,14 24,25 -6,12% 4.978,00
24.02.2025 27,45 27,62 25,35 25,83 -7,49% 5.889,00
21.02.2025 28,63 28,91 27,83 27,92 1,38% 4.260,00
20.02.2025 29,42 29,45 27,31 27,54 -8,97% 4.461,00
19.02.2025 30,61 30,63 30,00 30,26 -0,46% 1.380,00
18.02.2025 30,37 30,89 30,13 30,40 -0,13% 3.278,00
17.02.2025 30,53 30,61 29,96 30,44 -0,64% 780,00
14.02.2025 31,53 31,80 30,63 30,63 -2,17% 3.561,00
13.02.2025 31,24 31,39 31,06 31,31 0,02% 4.838,00
12.02.2025 31,30 31,44 30,55 31,31 -2,90% 4.550,00
11.02.2025 34,03 34,27 32,24 32,24 -6,43% 3.288,00
10.02.2025 32,83 34,60 32,52 34,46 5,25% 8.386,00
07.02.2025 32,47 33,42 31,61 32,74 -0,35% 1.722,00
06.02.2025 33,30 33,43 32,85 32,85 0,92% 3.511,00
05.02.2025 32,10 32,61 31,97 32,55 0,81% 3.323,00
04.02.2025 31,09 32,29 30,87 32,29 7,38% 6.586,00
03.02.2025 29,05 30,07 28,72 30,07 -3,85% 8.984,00
31.01.2025 31,02 31,54 30,91 31,28 4,16% 3.611,00
30.01.2025 31,00 31,10 30,03 30,03 -1,70% 1.285,00
29.01.2025 32,05 32,05 30,44 30,55 -1,85% 1.558,00
28.01.2025 29,94 31,50 29,41 31,12 4,13% 6.499,00
27.01.2025 29,95 30,69 28,15 29,89 -8,61% 17.175,00
24.01.2025 32,64 33,00 32,31 32,70 2,19% 12.446,00
23.01.2025 32,25 33,06 31,55 32,00 -2,35% 4.455,00
22.01.2025 33,26 33,80 32,77 32,77 4,41% 7.593,00
21.01.2025 31,09 31,39 30,25 31,39 2,28% 5.981,00
20.01.2025 31,30 31,79 30,52 30,69 -1,96% 1.815,00
17.01.2025 31,60 32,05 31,14 31,30 -0,75% 2.487,00
16.01.2025 31,41 32,15 30,80 31,54 2,04% 3.612,00
15.01.2025 29,99 31,91 29,76 30,91 3,60% 7.889,00