C3.ai Inc.
[ISIN: US12468P1049]
Aktienkurse
26,039$ 0,15%
Echtzeit-Aktienkurs C3.ai Inc.
Bid: Ask:

Aktienkurse zur C3.ai Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 28,75 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 27,47 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 26,02 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 27,72 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 24,55 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 24,53 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% 6.646.368,00
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