16,442$
0,25%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 23,49 | 23,70 | 22,95 | 23,41 | -1,97% | 3.349.741,00 |
| 14.05.2025 | 24,13 | 24,69 | 23,68 | 23,88 | -0,46% | 4.841.775,00 |
| 13.05.2025 | 24,37 | 24,38 | 23,78 | 23,99 | -0,87% | 4.748.306,00 |
| 12.05.2025 | 24,66 | 24,73 | 23,78 | 24,20 | 3,55% | 3.749.939,00 |
| 09.05.2025 | 23,37 | 24,05 | 23,18 | 23,37 | -0,43% | 3.064.788,00 |
| 08.05.2025 | 22,80 | 23,71 | 22,64 | 23,47 | 5,29% | 3.629.545,00 |
| 07.05.2025 | 21,89 | 22,41 | 21,75 | 22,29 | 2,15% | 2.194.604,00 |
| 06.05.2025 | 21,36 | 21,95 | 21,23 | 21,82 | -0,73% | 2.206.936,00 |
| 05.05.2025 | 22,36 | 22,49 | 21,92 | 21,98 | -2,22% | 2.540.097,00 |
| 02.05.2025 | 22,26 | 22,71 | 21,95 | 22,48 | 2,98% | 3.039.647,00 |
| 01.05.2025 | 22,50 | 22,66 | 21,78 | 21,83 | -0,82% | 3.040.496,00 |
| 30.04.2025 | 21,78 | 22,06 | 21,48 | 22,01 | -2,22% | 2.810.380,00 |
| 29.04.2025 | 22,22 | 22,85 | 22,14 | 22,51 | -0,31% | 2.794.851,00 |
| 28.04.2025 | 22,76 | 22,84 | 21,94 | 22,58 | -0,04% | 3.066.025,00 |
| 25.04.2025 | 21,99 | 22,73 | 21,76 | 22,59 | 2,59% | 3.301.494,00 |
| 24.04.2025 | 20,50 | 22,11 | 20,40 | 22,02 | 7,99% | 3.697.521,00 |
| 23.04.2025 | 20,55 | 21,03 | 20,10 | 20,39 | 2,67% | 3.919.706,00 |
| 22.04.2025 | 19,54 | 20,00 | 19,32 | 19,86 | 3,38% | 2.702.100,00 |