C3ai
[ISIN: US12468P1049]
Aktienkurse
26,585$ -4,37%
Echtzeit-Aktienkurs C3ai
Bid: Ask:

Aktienkurse zur C3ai Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.02.2025 32,00 33,81 31,90 33,77 8,20% 5.191.945,00
03.02.2025 29,50 31,48 29,40 31,21 -0,45% 3.877.496,00
31.01.2025 32,42 32,74 30,88 31,35 -2,18% 3.522.614,00
30.01.2025 31,90 32,29 31,29 32,05 1,26% 3.262.221,00
29.01.2025 32,76 32,97 31,17 31,65 -4,09% 3.489.366,00
28.01.2025 31,30 33,24 30,65 33,00 5,97% 4.463.833,00
27.01.2025 31,08 32,25 30,34 31,14 -5,09% 6.006.504,00
24.01.2025 34,41 34,80 32,65 32,81 -3,61% 5.533.383,00
23.01.2025 33,17 34,11 32,63 34,04 1,22% 4.666.258,00
22.01.2025 35,28 35,65 33,41 33,63 2,50% 9.551.139,00
21.01.2025 32,35 33,40 31,30 32,81 2,50% 4.571.968,00
17.01.2025 32,92 33,00 31,78 32,01 -0,93% 3.852.269,00
16.01.2025 31,80 32,68 31,57 32,31 1,83% 3.092.393,00
15.01.2025 32,30 33,00 31,53 31,73 2,69% 5.005.520,00
14.01.2025 31,64 32,19 30,24 30,90 -0,19% 5.078.480,00
13.01.2025 31,20 31,48 30,38 30,96 -4,50% 4.635.580,00
10.01.2025 32,57 33,11 31,35 32,42 -2,64% 4.664.928,00
08.01.2025 34,71 35,15 33,01 33,30 -7,04% 5.203.928,00
07.01.2025 37,25 37,55 35,19 35,82 -3,01% 4.343.072,00