C3ai
[ISIN: US12468P1049]
Aktienkurse
19,123$ 0,01%
Echtzeit-Aktienkurs C3ai
Bid: Ask:

Aktienkurse zur C3ai Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.10.2025 19,35 19,51 18,80 19,13 0,05% 7.944.385,00
07.10.2025 19,88 20,06 18,64 19,12 -2,75% 10.585.028,00
06.10.2025 20,09 20,22 19,13 19,66 7,03% 16.480.269,00
03.10.2025 18,49 19,11 18,35 18,37 0,71% -
02.10.2025 17,67 18,26 17,48 18,24 4,23% 9.180.678,00
01.10.2025 17,37 17,51 17,07 17,50 0,92% 6.119.811,00
30.09.2025 17,28 17,54 16,92 17,34 0,12% 6.162.381,00
29.09.2025 17,23 17,42 16,95 17,32 1,05% 6.121.365,00
26.09.2025 17,30 17,68 17,05 17,14 -0,81% 5.744.380,00
25.09.2025 17,70 17,81 17,07 17,28 -4,74% 8.178.020,00
24.09.2025 18,31 18,52 18,02 18,14 0,11% 5.810.617,00
23.09.2025 18,75 18,97 17,84 18,12 -2,11% 9.206.953,00
22.09.2025 17,77 18,82 17,38 18,51 3,41% 10.380.533,00
19.09.2025 18,03 18,12 17,56 17,90 -0,67% 11.191.694,00
18.09.2025 17,69 18,34 17,47 18,02 4,52% 10.710.928,00
17.09.2025 17,49 17,75 16,78 17,24 -1,49% 7.291.309,00
16.09.2025 17,51 17,58 16,92 17,50 -0,17% 9.314.621,00
15.09.2025 16,56 17,57 16,40 17,53 6,70% 10.768.918,00
12.09.2025 16,45 16,83 16,13 16,43 0,18% 8.928.658,00
11.09.2025 15,67 16,53 15,60 16,40 5,06% 10.372.678,00
10.09.2025 15,80 15,97 15,39 15,61 -0,83% 6.972.256,00
09.09.2025 15,51 15,78 15,43 15,74 0,00% 6.746.729,00
08.09.2025 15,67 16,10 15,35 15,74 0,77% 10.345.250,00
05.09.2025 15,82 15,96 15,19 15,62 1,03% 12.604.183,00
04.09.2025 14,95 16,24 14,80 15,46 -7,31% 29.778.606,00
03.09.2025 16,93 17,06 16,46 16,68 -0,83% 17.413.929,00
02.09.2025 16,49 17,14 16,40 16,82 -0,53% 6.869.577,00
29.08.2025 17,33 17,51 16,72 16,91 -2,31% 6.692.006,00
28.08.2025 17,37 17,54 17,22 17,31 0,00% 4.493.585,00
27.08.2025 17,02 17,36 16,99 17,31 2,37% 5.430.662,00
26.08.2025 17,05 17,32 16,78 16,91 -1,05% 6.184.293,00
25.08.2025 17,55 17,68 17,05 17,09 -2,34% 5.185.915,00
22.08.2025 17,00 17,64 16,90 17,50 3,80% 6.985.260,00
21.08.2025 16,90 16,92 16,56 16,86 -0,47% 4.273.176,00
20.08.2025 17,23 17,32 16,28 16,94 -2,53% 8.397.348,00
19.08.2025 18,14 18,25 17,26 17,38 -4,51% 7.778.711,00
18.08.2025 18,12 18,50 17,85 18,20 1,96% 7.615.428,00
15.08.2025 18,08 18,19 17,72 17,85 -0,61% 7.172.379,00
14.08.2025 18,20 18,50 17,66 17,96 -3,44% 12.387.159,00
13.08.2025 17,00 18,64 16,94 18,60 9,99% 22.499.718,00
12.08.2025 16,52 17,14 16,16 16,91 2,67% 18.170.645,00
11.08.2025 15,17 17,29 14,70 16,47 -25,58% 66.978.320,00
08.08.2025 22,74 22,95 22,07 22,13 -2,34% 6.485.813,00
07.08.2025 23,50 23,68 22,22 22,66 -2,54% 6.034.273,00
06.08.2025 23,32 23,51 22,71 23,25 -0,17% 4.677.148,00
05.08.2025 23,40 23,76 23,00 23,29 0,43% 5.007.162,00
04.08.2025 22,77 23,35 22,58 23,19 3,39% 5.354.775,00
01.08.2025 22,82 23,08 22,16 22,43 -4,80% 7.492.481,00
31.07.2025 24,51 24,67 23,54 23,56 -2,73% 6.026.309,00
30.07.2025 24,51 24,84 23,84 24,22 -1,06% 6.267.367,00
29.07.2025 25,81 26,00 24,48 24,48 -5,08% 7.324.180,00
28.07.2025 26,16 26,42 25,64 25,79 -0,85% 6.858.882,00
25.07.2025 26,41 26,59 25,94 26,01 0,04% 7.322.079,00
24.07.2025 27,58 27,90 25,99 26,00 -10,84% 19.952.407,00
23.07.2025 28,78 29,30 28,51 29,16 2,35% 4.714.061,00
22.07.2025 28,37 28,71 27,45 28,49 0,56% 4.796.014,00
21.07.2025 28,95 30,11 28,12 28,33 -1,32% 8.133.685,00
18.07.2025 29,27 29,47 28,14 28,71 1,23% 8.275.255,00
17.07.2025 27,49 28,94 27,40 28,36 4,15% 8.433.809,00
16.07.2025 27,13 27,27 26,08 27,23 0,74% 4.620.943,00
15.07.2025 27,24 27,58 26,75 27,03 0,86% 4.981.959,00
14.07.2025 26,00 27,25 25,76 26,80 1,94% 5.088.068,00
11.07.2025 26,41 26,96 26,13 26,29 -1,94% 4.222.376,00
10.07.2025 27,67 27,78 26,45 26,81 -2,12% 5.366.317,00
09.07.2025 27,00 27,58 26,51 27,39 3,87% 7.016.259,00
08.07.2025 25,91 26,88 25,91 26,37 2,81% 5.834.955,00
07.07.2025 25,55 25,66 24,85 25,65 -0,39% 5.191.754,00
03.07.2025 26,15 26,43 25,64 25,75 -0,27% 4.512.180,00
02.07.2025 24,60 26,07 24,46 25,82 5,09% 8.633.449,00
01.07.2025 24,33 24,69 23,87 24,57 0,00% 3.992.092,00
30.06.2025 24,50 25,37 24,50 24,57 1,36% 6.781.451,00
27.06.2025 25,06 25,06 23,86 24,24 -1,94% 6.931.991,00
26.06.2025 23,90 24,99 23,55 24,72 4,57% 6.696.072,00
25.06.2025 24,28 24,45 23,49 23,64 -2,19% 4.019.350,00
24.06.2025 23,95 24,26 23,82 24,17 3,25% 4.596.059,00
23.06.2025 22,94 23,84 22,88 23,41 -0,81% 4.357.628,00
20.06.2025 24,35 24,49 23,40 23,60 -2,32% 5.750.480,00
18.06.2025 24,01 24,46 23,82 24,16 0,75% 4.491.221,00
17.06.2025 24,34 24,75 23,98 23,98 -1,92% 4.799.107,00
16.06.2025 24,06 24,47 23,79 24,45 2,90% 4.792.467,00
13.06.2025 23,71 24,11 23,29 23,76 -2,46% 4.682.202,00
12.06.2025 24,56 24,87 24,26 24,36 -1,18% 4.300.227,00
11.06.2025 26,00 26,00 24,57 24,65 -3,75% 7.109.856,00
10.06.2025 25,86 26,52 25,56 25,61 -0,97% 4.397.710,00
09.06.2025 26,21 26,68 25,80 25,86 -0,35% 5.144.340,00
06.06.2025 25,85 26,63 25,66 25,95 2,41% 6.027.305,00
05.06.2025 26,39 26,78 25,10 25,34 -3,50% 6.790.036,00
04.06.2025 25,85 26,34 25,02 26,26 2,30% 6.924.391,00
03.06.2025 25,43 26,08 24,71 25,67 2,80% 8.179.570,00
02.06.2025 26,31 26,43 24,86 24,97 -6,09% 10.081.290,00
30.05.2025 27,50 28,08 26,19 26,59 -4,35% 12.003.558,00
29.05.2025 26,59 30,24 26,21 27,80 20,76% 54.978.090,00
28.05.2025 23,88 24,08 23,01 23,02 -3,76% 13.115.545,00
27.05.2025 23,45 24,43 23,26 23,92 5,28% 7.319.781,00
23.05.2025 22,11 23,24 22,10 22,72 -0,04% 4.022.704,00
22.05.2025 21,98 23,18 21,83 22,73 3,93% 5.149.647,00
21.05.2025 22,75 23,26 21,76 21,87 -5,53% 4.153.705,00
20.05.2025 23,07 23,31 22,60 23,15 -0,13% 4.655.112,00
19.05.2025 23,42 23,60 22,86 23,18 -4,06% 4.296.954,00
16.05.2025 23,58 24,26 23,33 24,16 3,20% 3.559.870,00