32,378€
0,35%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 32,24 | 32,61 | 32,06 | 32,38 | 0,35% | - |
| 09.01.2025 | 32,13 | 32,27 | 31,68 | 32,27 | -1,50% | 781,00 |
| 08.01.2025 | 35,01 | 35,01 | 32,65 | 32,76 | -6,40% | 3.696,00 |
| 07.01.2025 | 35,85 | 36,06 | 34,76 | 35,00 | -2,85% | 3.486,00 |
| 06.01.2025 | 35,52 | 37,04 | 35,52 | 36,02 | 2,33% | 7.054,00 |
| 03.01.2025 | 34,05 | 35,74 | 33,71 | 35,20 | 3,03% | 6.449,00 |
| 02.01.2025 | 33,96 | 34,30 | 33,34 | 34,17 | 1,50% | 4.192,00 |
| 30.12.2024 | 34,41 | 34,41 | 33,62 | 33,66 | -1,39% | 4.685,00 |
| 27.12.2024 | 35,90 | 36,42 | 33,74 | 34,14 | -0,63% | 4.387,00 |
| 23.12.2024 | 35,63 | 35,71 | 34,35 | 34,35 | -2,04% | 1.738,00 |
| 20.12.2024 | 33,01 | 35,15 | 32,02 | 35,07 | 3,54% | 8.343,00 |
| 19.12.2024 | 38,00 | 38,00 | 33,30 | 33,87 | -17,15% | 17.550,00 |
| 18.12.2024 | 40,87 | 41,25 | 39,88 | 40,88 | 0,50% | 2.443,00 |
| 17.12.2024 | 40,86 | 41,28 | 40,09 | 40,67 | 2,87% | 9.512,00 |
| 16.12.2024 | 37,91 | 40,00 | 37,38 | 39,54 | 7,43% | 7.697,00 |
| 13.12.2024 | 36,64 | 36,92 | 35,74 | 36,80 | -0,78% | 1.716,00 |
| 12.12.2024 | 36,53 | 38,00 | 35,72 | 37,09 | 0,27% | 14.242,00 |
| 11.12.2024 | 39,02 | 39,30 | 35,78 | 36,99 | -6,77% | 13.624,00 |
| 10.12.2024 | 41,89 | 44,02 | 33,94 | 39,68 | 0,83% | 46.825,00 |
| 09.12.2024 | 40,10 | 40,51 | 38,00 | 39,35 | 4,46% | 20.015,00 |
| 06.12.2024 | 35,73 | 38,13 | 35,73 | 37,67 | 3,90% | 5.630,00 |
| 05.12.2024 | 35,71 | 36,80 | 35,65 | 36,26 | -1,75% | 8.418,00 |
| 04.12.2024 | 35,42 | 37,26 | 35,42 | 36,90 | 5,55% | 4.460,00 |
| 03.12.2024 | 34,83 | 35,39 | 33,64 | 34,96 | -0,37% | 5.053,00 |
| 02.12.2024 | 36,00 | 36,52 | 35,06 | 35,09 | -1,47% | 6.416,00 |
| 29.11.2024 | 34,98 | 36,86 | 34,98 | 35,62 | 2,46% | 4.583,00 |
| 28.11.2024 | 34,93 | 34,93 | 34,32 | 34,76 | 2,58% | 738,00 |
| 27.11.2024 | 34,43 | 34,87 | 33,74 | 33,89 | -6,06% | 5.417,00 |
| 26.11.2024 | 36,24 | 36,24 | 34,94 | 36,07 | -3,84% | 5.011,00 |
| 25.11.2024 | 36,92 | 37,70 | 35,93 | 37,51 | 6,64% | 14.179,00 |
| 22.11.2024 | 33,96 | 35,65 | 32,64 | 35,18 | 5,29% | 5.866,00 |
| 21.11.2024 | 30,71 | 33,55 | 30,05 | 33,41 | 10,69% | - |
| 20.11.2024 | 31,40 | 31,90 | 29,75 | 30,18 | 3,21% | 19.730,00 |
| 19.11.2024 | 25,16 | 30,08 | 24,92 | 29,24 | 16,59% | 2.240,00 |
| 18.11.2024 | 24,94 | 25,08 | 24,48 | 25,08 | 2,20% | 841,00 |
| 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 |