C3.ai Inc.
[ISIN: US12468P1049]
Aktienkurse
27,304$ -0,79%
Echtzeit-Aktienkurs C3.ai Inc.
Bid: Ask:

Aktienkurse zur C3.ai Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
07.11.2024 27,73 28,55 27,40 27,52 -0,65% 3.450.748,00
06.11.2024 27,49 28,53 27,35 27,70 4,17% 5.510.923,00
05.11.2024 25,35 26,79 25,25 26,59 7,05% 3.397.254,00
04.11.2024 24,82 25,03 24,20 24,84 -0,76% 2.310.370,00
01.11.2024 24,98 25,93 24,91 25,03 1,62% 2.807.109,00
31.10.2024 25,75 26,09 24,45 24,63 -5,09% 3.153.344,00
30.10.2024 26,16 27,15 25,91 25,95 -1,52% 2.198.454,00
29.10.2024 26,35 26,57 25,90 26,35 0,04% 1.813.495,00
28.10.2024 25,52 26,50 25,52 26,34 4,19% 2.319.300,00
25.10.2024 25,25 26,05 25,24 25,28 1,12% 2.222.572,00
24.10.2024 24,80 25,22 24,68 25,00 2,38% 1.862.198,00
23.10.2024 25,24 25,37 24,25 24,42 -3,17% 2.491.961,00
22.10.2024 25,44 25,59 25,14 25,22 -1,29% 1.704.082,00
21.10.2024 25,71 26,17 25,21 25,55 -0,47% 1.853.609,00
18.10.2024 26,11 26,35 25,63 25,67 -1,00% 1.941.324,00
17.10.2024 26,11 26,52 25,60 25,93 -0,92% 2.507.162,00
16.10.2024 26,34 26,45 25,43 26,17 -0,08% 2.936.804,00
15.10.2024 27,57 27,94 26,15 26,19 -5,04% 4.039.802,00
14.10.2024 27,24 27,71 26,82 27,58 1,25% 3.522.487,00
11.10.2024 26,09 27,48 26,09 27,24 3,85% 5.986.279,00
10.10.2024 25,50 26,37 24,97 26,23 0,50% 3.897.719,00
09.10.2024 24,58 26,27 24,49 26,10 6,75% 5.377.279,00
08.10.2024 24,00 24,58 23,92 24,45 1,45% 2.379.107,00
07.10.2024 24,05 24,30 23,78 24,10 0,08% 2.248.251,00
04.10.2024 23,42 24,20 23,04 24,08 4,56% 3.031.952,00
03.10.2024 22,62 23,20 22,62 23,03 0,61% 1.790.289,00
02.10.2024 22,45 23,29 22,45 22,89 1,28% 2.949.919,00
01.10.2024 24,20 24,30 22,42 22,60 -6,73% 3.672.813,00
30.09.2024 24,09 24,47 23,93 24,23 0,04% 1.843.470,00
27.09.2024 24,60 24,72 24,03 24,22 -0,62% 2.192.475,00
26.09.2024 24,69 24,75 23,96 24,37 0,87% 2.602.149,00
25.09.2024 23,15 24,38 23,13 24,16 4,09% 4.946.655,00
24.09.2024 23,42 23,56 22,90 23,21 -0,39% 2.244.939,00
23.09.2024 23,23 23,44 22,95 23,30 0,22% 2.110.751,00
20.09.2024 23,60 23,79 22,86 23,25 -1,98% 4.796.789,00
19.09.2024 24,05 24,15 23,49 23,72 1,93% 3.073.166,00
18.09.2024 23,27 24,25 23,23 23,27 -0,26% 3.166.615,00
17.09.2024 23,41 23,90 23,07 23,33 0,21% 2.671.246,00
16.09.2024 23,00 23,46 22,74 23,28 1,22% 3.706.756,00
13.09.2024 23,10 23,61 22,69 23,00 0,57% 4.337.404,00
12.09.2024 21,53 22,87 21,45 22,87 6,82% 5.760.020,00
11.09.2024 21,49 21,77 20,92 21,41 -0,42% 3.100.432,00
10.09.2024 21,45 21,61 20,98 21,50 0,51% 3.294.031,00
09.09.2024 21,34 22,19 21,01 21,39 0,42% 5.080.543,00
06.09.2024 21,23 22,22 20,53 21,30 0,85% 8.753.513,00
05.09.2024 19,18 21,40 18,85 21,12 -8,21% 25.822.409,00
04.09.2024 23,28 23,93 22,92 23,01 -1,88% 14.440.063,00
03.09.2024 23,00 23,84 22,95 23,45 0,47% 6.791.735,00
30.08.2024 23,39 23,50 22,87 23,34 1,21% 4.583.844,00
29.08.2024 23,55 23,65 22,88 23,06 0,26% 3.716.891,00
28.08.2024 23,32 23,56 22,39 23,00 -2,25% 3.946.877,00
27.08.2024 24,13 24,26 23,47 23,53 -3,37% 3.437.538,00
26.08.2024 24,60 24,79 24,31 24,35 -0,69% 2.068.366,00
23.08.2024 24,24 24,67 24,09 24,52 1,74% 2.459.494,00
22.08.2024 24,85 24,87 24,03 24,10 -2,94% 2.417.868,00
21.08.2024 24,67 24,98 24,56 24,83 0,98% 2.593.532,00
20.08.2024 25,51 25,64 24,21 24,59 -4,02% 3.569.832,00
19.08.2024 25,55 25,80 25,38 25,62 0,51% 1.821.517,00
16.08.2024 25,58 26,10 25,44 25,49 -0,66% 1.708.056,00
15.08.2024 25,65 25,94 25,40 25,66 2,19% 1.993.837,00
14.08.2024 25,33 25,45 24,78 25,11 0,48% 1.395.532,00
13.08.2024 24,88 25,34 24,74 24,99 1,59% 2.092.227,00
12.08.2024 25,00 25,00 24,38 24,60 -1,40% 1.671.874,00
09.08.2024 24,97 25,24 24,70 24,95 0,40% 1.741.431,00
08.08.2024 23,89 24,96 23,53 24,85 6,20% 2.573.808,00
07.08.2024 24,49 24,90 23,34 23,40 -2,09% 3.129.831,00
06.08.2024 24,19 24,30 23,61 23,90 0,00% 2.286.572,00
05.08.2024 21,20 24,23 21,00 23,90 -2,17% 4.581.669,00
02.08.2024 24,51 25,05 24,02 24,43 -5,38% 4.232.517,00
01.08.2024 26,78 26,93 25,41 25,82 -3,48% 2.911.271,00
31.07.2024 27,18 27,59 26,68 26,75 0,60% 3.173.716,00
30.07.2024 27,51 27,93 25,92 26,59 -2,96% 3.291.311,00
29.07.2024 27,93 28,05 27,12 27,40 -1,19% 1.902.277,00
26.07.2024 27,64 27,95 26,95 27,73 3,32% 2.758.538,00
25.07.2024 26,22 27,63 25,80 26,84 1,44% 3.693.401,00
24.07.2024 28,00 28,24 26,42 26,46 -6,77% 3.666.005,00
23.07.2024 27,86 28,86 27,62 28,38 1,18% 2.091.542,00
22.07.2024 28,13 28,49 27,72 28,05 0,79% 2.233.595,00
19.07.2024 28,32 28,51 27,76 27,83 -1,45% 2.778.092,00
18.07.2024 29,88 30,09 27,95 28,24 -5,39% 4.088.661,00
17.07.2024 29,75 30,38 29,16 29,85 -1,94% 2.956.819,00
16.07.2024 30,83 31,51 29,74 30,44 -0,46% 4.468.375,00
15.07.2024 30,12 30,80 29,72 30,58 3,03% 4.372.978,00
12.07.2024 29,77 30,32 29,52 29,68 -0,40% 3.390.031,00
11.07.2024 30,22 31,12 29,57 29,80 -0,53% 4.232.271,00
10.07.2024 29,99 30,05 28,93 29,96 1,77% 3.238.202,00
09.07.2024 29,92 30,26 28,23 29,44 -1,54% 4.565.934,00
08.07.2024 29,92 31,03 29,85 29,90 -0,13% 3.907.902,00
05.07.2024 28,43 30,19 28,28 29,94 4,83% 4.645.605,00
03.07.2024 28,13 28,99 27,92 28,56 1,67% 1.878.147,00
02.07.2024 28,65 29,37 28,05 28,09 -1,82% 2.368.768,00
01.07.2024 28,69 29,24 28,60 28,61 -1,21% 2.492.074,00
28.06.2024 28,70 29,33 28,59 28,96 1,44% 4.866.415,00
27.06.2024 27,55 28,66 27,34 28,55 3,29% 3.497.241,00
26.06.2024 27,25 28,16 27,14 27,64 0,62% 2.832.383,00
25.06.2024 27,45 27,68 27,16 27,47 -1,12% 2.099.758,00
24.06.2024 27,00 28,12 26,98 27,78 2,09% 3.672.453,00
21.06.2024 26,78 27,29 26,30 27,21 -0,87% 5.436.010,00
20.06.2024 28,50 28,71 27,17 27,45 -4,39% 4.572.433,00
18.06.2024 29,28 29,53 28,69 28,71 -1,71% 3.015.642,00