13,012€
-4,63%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,57 | 13,57 | 12,97 | 12,97 | -4,93% | 1.350,00 |
| 11.12.2025 | 13,32 | 13,64 | 13,21 | 13,64 | -0,86% | 2.602,00 |
| 10.12.2025 | 13,77 | 13,81 | 13,68 | 13,76 | -0,38% | 648,00 |
| 09.12.2025 | 13,23 | 13,81 | 13,23 | 13,81 | 1,86% | 1.107,00 |
| 08.12.2025 | 13,02 | 13,58 | 12,95 | 13,56 | 5,43% | 1.779,00 |
| 05.12.2025 | 13,18 | 13,20 | 12,86 | 12,86 | -1,12% | 3.247,00 |
| 04.12.2025 | 12,64 | 13,31 | 12,42 | 13,01 | 3,95% | 8.559,00 |
| 03.12.2025 | 12,37 | 12,55 | 12,37 | 12,52 | 0,42% | 10.199,00 |
| 02.12.2025 | 12,15 | 12,57 | 12,15 | 12,46 | 1,32% | 1.480,00 |
| 01.12.2025 | 12,34 | 12,34 | 12,29 | 12,30 | -1,13% | 720,00 |
| 28.11.2025 | 12,30 | 12,50 | 12,28 | 12,44 | 2,08% | 1.851,00 |
| 27.11.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -1,10% | - |
| 26.11.2025 | 12,28 | 12,38 | 12,28 | 12,32 | 2,31% | 165,00 |
| 25.11.2025 | 11,65 | 12,07 | 11,62 | 12,05 | 3,15% | 3.656,00 |
| 24.11.2025 | 11,99 | 11,99 | 11,64 | 11,68 | 3,88% | 4.576,00 |
| 21.11.2025 | 10,99 | 11,38 | 10,99 | 11,24 | -5,02% | 6.408,00 |
| 20.11.2025 | 12,14 | 12,15 | 11,84 | 11,84 | 1,35% | 4.575,00 |
| 19.11.2025 | 11,82 | 12,00 | 11,68 | 11,68 | -1,10% | 842,00 |
| 18.11.2025 | 11,46 | 11,81 | 11,46 | 11,81 | -0,22% | 1.386,00 |
| 17.11.2025 | 12,25 | 12,25 | 11,78 | 11,83 | -3,90% | 981,00 |
| 14.11.2025 | 11,97 | 12,31 | 11,64 | 12,31 | 0,69% | 4.324,00 |
| 13.11.2025 | 12,82 | 13,20 | 12,19 | 12,23 | -4,26% | 4.159,00 |
| 12.11.2025 | 13,25 | 13,39 | 12,72 | 12,77 | -1,42% | 1.025,00 |
| 11.11.2025 | 13,80 | 13,81 | 12,92 | 12,96 | -2,17% | 9.192,00 |
| 10.11.2025 | 13,76 | 13,78 | 13,23 | 13,25 | 3,76% | 784,00 |
| 07.11.2025 | 13,24 | 13,24 | 12,77 | 12,77 | -3,84% | 2.661,00 |
| 06.11.2025 | 13,96 | 14,00 | 13,28 | 13,28 | -3,73% | 5.482,00 |
| 05.11.2025 | 13,66 | 13,91 | 13,66 | 13,79 | -2,70% | 2.704,00 |
| 04.11.2025 | 14,54 | 14,59 | 14,13 | 14,17 | -5,05% | 3.568,00 |
| 03.11.2025 | 15,25 | 15,25 | 14,80 | 14,93 | -0,41% | 796,00 |
| 31.10.2025 | 14,87 | 15,13 | 14,70 | 14,99 | 0,47% | 2.678,00 |
| 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 |