24,551$
1,28%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.646.368,00 |
| 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 | 24,30 | 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 | 24,48 | 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 | 25,87 | 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 | 26,38 | 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 | 26,35 | 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 | 23,45 | 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 | 23,64 | 23,70 | 22,95 | 23,41 | -1,97% | 3.349.741,00 |
| 14.05.2025 | 24,19 | 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 | 22,78 | 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 | 21,65 | 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 | 20,46 | 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 | 19,55 | 20,00 | 19,32 | 19,86 | 3,38% | 2.702.100,00 |
| 21.04.2025 | 19,11 | 19,29 | 18,84 | 19,21 | -0,72% | 2.856.290,00 |
| 17.04.2025 | 19,30 | 19,55 | 19,07 | 19,35 | 0,00% | 2.365.159,00 |
| 16.04.2025 | 19,57 | 19,86 | 18,97 | 19,35 | -3,10% | 2.453.713,00 |
| 15.04.2025 | 19,86 | 20,12 | 19,55 | 19,97 | -0,45% | 3.160.988,00 |
| 14.04.2025 | 21,25 | 21,43 | 19,62 | 20,06 | -2,57% | 5.401.532,00 |
| 11.04.2025 | 20,29 | 20,63 | 19,61 | 20,59 | 1,43% | 2.633.544,00 |
| 10.04.2025 | 20,54 | 20,64 | 19,59 | 20,30 | -4,15% | 3.861.651,00 |
| 09.04.2025 | 18,11 | 21,58 | 18,06 | 21,18 | 16,12% | 6.463.724,00 |
| 08.04.2025 | 20,41 | 20,41 | 17,88 | 18,24 | -4,70% | 4.547.433,00 |
| 07.04.2025 | 17,66 | 20,25 | 17,03 | 19,14 | 0,79% | 6.356.158,00 |
| 04.04.2025 | 19,65 | 19,90 | 18,13 | 18,99 | -6,41% | 5.613.433,00 |
| 03.04.2025 | 20,64 | 20,79 | 19,95 | 20,29 | -7,69% | 4.590.625,00 |
| 02.04.2025 | 20,80 | 22,29 | 20,75 | 21,98 | 2,57% | 2.456.967,00 |
| 01.04.2025 | 21,26 | 21,57 | 20,65 | 21,43 | 1,81% | 3.093.009,00 |
| 31.03.2025 | 20,85 | 21,36 | 20,52 | 21,05 | -3,48% | 2.952.925,00 |
| 28.03.2025 | 22,27 | 22,51 | 21,36 | 21,81 | -3,20% | 4.326.338,00 |
| 27.03.2025 | 22,93 | 22,98 | 22,35 | 22,53 | -2,17% | 2.104.850,00 |
| 26.03.2025 | 23,55 | 23,66 | 22,66 | 23,03 | -2,00% | 2.072.249,00 |
| 25.03.2025 | 23,70 | 23,88 | 23,15 | 23,50 | 0,04% | 2.632.371,00 |
| 24.03.2025 | 23,24 | 23,78 | 23,12 | 23,49 | 3,85% | 3.055.269,00 |
| 21.03.2025 | 21,93 | 23,02 | 21,77 | 22,62 | 1,07% | 3.870.783,00 |
| 20.03.2025 | 22,33 | 22,96 | 22,21 | 22,38 | -1,41% | 2.492.750,00 |
| 19.03.2025 | 22,25 | 23,15 | 22,24 | 22,70 | 2,58% | 3.384.323,00 |
| 18.03.2025 | 21,76 | 22,25 | 21,23 | 22,13 | 0,87% | 3.729.088,00 |
| 17.03.2025 | 21,66 | 22,30 | 21,48 | 21,94 | 1,53% | 3.056.655,00 |
| 14.03.2025 | 21,33 | 21,78 | 21,20 | 21,61 | 3,30% | 4.113.769,00 |
| 13.03.2025 | 21,44 | 21,56 | 20,66 | 20,92 | -3,24% | 2.953.060,00 |
| 12.03.2025 | 21,70 | 21,92 | 20,95 | 21,62 | 3,35% | 2.977.052,00 |
| 11.03.2025 | 20,85 | 21,72 | 20,62 | 20,92 | -0,19% | 4.269.950,00 |
| 10.03.2025 | 21,62 | 22,11 | 20,51 | 20,96 | -6,97% | 6.428.389,00 |
| 07.03.2025 | 21,15 | 22,79 | 20,92 | 22,53 | 4,79% | 4.720.137,00 |
| 06.03.2025 | 22,12 | 22,54 | 21,26 | 21,50 | -5,04% | 4.626.314,00 |
| 05.03.2025 | 22,19 | 22,80 | 21,84 | 22,64 | 2,44% | 3.561.811,00 |
| 04.03.2025 | 21,44 | 22,96 | 20,97 | 22,10 | 0,32% | 6.732.000,00 |
| 03.03.2025 | 23,99 | 24,35 | 22,01 | 22,03 | -6,06% | 6.307.353,00 |
| 28.02.2025 | 23,21 | 24,15 | 22,82 | 23,45 | -1,80% | 7.522.179,00 |
| 27.02.2025 | 24,95 | 25,68 | 23,50 | 23,88 | -9,68% | 14.816.940,00 |
| 26.02.2025 | 26,66 | 27,51 | 26,30 | 26,44 | 0,42% | 8.067.861,00 |
| 25.02.2025 | 26,35 | 26,82 | 25,18 | 26,33 | -2,05% | 6.202.650,00 |
| 24.02.2025 | 28,11 | 28,25 | 26,34 | 26,88 | -5,68% | 5.716.452,00 |
| 21.02.2025 | 30,03 | 30,24 | 28,41 | 28,50 | -4,68% | 4.893.474,00 |
| 20.02.2025 | 30,35 | 30,45 | 28,41 | 29,90 | -2,83% | 7.576.912,00 |
| 19.02.2025 | 31,43 | 32,12 | 30,65 | 30,77 | -3,18% | 4.265.647,00 |
| 18.02.2025 | 31,58 | 32,18 | 31,36 | 31,78 | -0,48% | 4.200.211,00 |
| 17.02.2025 | 31,79 | 31,93 | 31,70 | 31,93 | 1,18% | - |
| 14.02.2025 | 32,83 | 32,97 | 31,37 | 31,56 | -4,10% | 4.267.736,00 |
| 13.02.2025 | 32,80 | 33,10 | 32,31 | 32,91 | 1,26% | 3.480.036,00 |
| 12.02.2025 | 31,55 | 32,77 | 31,41 | 32,50 | 1,63% | 4.166.053,00 |
| 11.02.2025 | 34,89 | 34,90 | 31,93 | 31,98 | -8,86% | 6.954.615,00 |
| 10.02.2025 | 33,92 | 35,98 | 33,57 | 35,09 | 4,81% | 6.074.376,00 |
| 07.02.2025 | 33,62 | 34,75 | 33,15 | 33,48 | -0,51% | 4.286.357,00 |
| 06.02.2025 | 34,79 | 34,85 | 33,11 | 33,65 | -1,58% | 3.273.014,00 |
| 05.02.2025 | 33,79 | 34,21 | 33,47 | 34,19 | 1,24% | 3.560.809,00 |