C3.ai Inc.
[ISIN: US12468P1049]
Aktienkurse
20,395$ -2,13%
Echtzeit-Aktienkurs C3.ai Inc.
Bid: Ask:

Aktienkurse zur C3.ai Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 20,56 20,67 20,27 20,36 -2,32% -
15.04.2024 22,30 22,43 20,81 20,84 -7,09% 7.112.267,00
12.04.2024 23,17 23,37 22,22 22,43 -5,24% 6.088.318,00
11.04.2024 23,68 23,85 23,10 23,67 0,25% 4.994.039,00
10.04.2024 24,25 24,30 23,47 23,61 -5,29% 6.830.556,00
09.04.2024 25,00 25,17 24,51 24,93 -0,16% 3.465.308,00
08.04.2024 25,41 25,67 24,96 24,97 -0,76% 2.957.574,00
05.04.2024 24,71 25,29 24,59 25,16 0,56% 4.111.499,00
04.04.2024 25,79 26,07 24,92 25,02 -1,22% 5.908.849,00
03.04.2024 25,58 25,71 25,22 25,33 -1,67% 3.802.824,00
02.04.2024 25,72 25,85 25,12 25,76 -2,42% 4.119.230,00
01.04.2024 27,00 27,10 26,08 26,40 -2,48% 4.118.915,00
28.03.2024 27,12 27,75 27,03 27,07 -0,70% 3.108.461,00
27.03.2024 27,27 27,55 26,77 27,26 0,74% 3.539.510,00
26.03.2024 28,02 28,15 27,01 27,06 -2,06% 4.096.449,00
25.03.2024 27,86 28,33 26,90 27,63 -0,68% 5.221.075,00
22.03.2024 28,22 28,39 27,43 27,82 -1,97% 3.714.311,00
21.03.2024 29,22 29,46 28,34 28,38 -0,94% 4.394.916,00
20.03.2024 28,30 28,88 27,82 28,65 1,27% 4.065.017,00
19.03.2024 28,25 28,80 27,76 28,29 -2,62% 3.955.208,00
18.03.2024 28,85 29,32 28,41 29,05 0,45% 4.203.590,00
15.03.2024 28,56 29,37 28,21 28,92 -0,62% 5.230.778,00
14.03.2024 30,00 30,30 28,66 29,10 -4,18% 5.786.001,00
13.03.2024 30,40 30,93 30,14 30,37 -1,01% 3.980.222,00
12.03.2024 31,39 31,39 29,73 30,68 -0,62% 5.079.136,00
11.03.2024 31,50 32,19 30,81 30,87 -2,62% 4.776.407,00
08.03.2024 32,10 34,26 31,52 31,70 -0,22% 10.157.315,00
07.03.2024 32,64 33,00 31,75 31,77 -2,13% 6.714.809,00
06.03.2024 32,80 33,33 31,88 32,46 3,84% 9.760.590,00
05.03.2024 33,00 33,53 30,89 31,26 -8,25% 11.402.452,00
04.03.2024 36,47 37,54 33,81 34,07 -5,02% 14.609.379,00
01.03.2024 35,66 35,90 33,71 35,87 -2,98% 21.607.547,00
29.02.2024 35,16 38,30 33,75 36,97 24,52% 56.242.807,00
28.02.2024 29,56 30,26 29,01 29,69 -1,36% 15.944.825,00
27.02.2024 29,34 30,30 29,04 30,10 4,15% 10.033.379,00
26.02.2024 26,00 29,08 25,88 28,90 10,52% 11.843.289,00
23.02.2024 26,22 26,62 25,64 26,15 -1,80% 5.442.096,00
22.02.2024 27,10 27,15 26,39 26,63 1,72% 6.195.030,00
21.02.2024 26,25 26,45 25,84 26,18 -3,22% 5.358.502,00
20.02.2024 28,57 28,69 26,32 27,05 -5,85% 6.254.431,00
16.02.2024 29,85 30,25 28,57 28,73 -4,36% 6.949.784,00
15.02.2024 29,92 30,34 28,96 30,04 2,74% 8.825.785,00
14.02.2024 29,37 29,79 28,66 29,24 1,74% 6.817.471,00
13.02.2024 29,05 30,23 28,29 28,74 -7,83% 10.977.402,00
12.02.2024 29,00 31,55 28,70 31,18 9,52% 15.340.935,00
09.02.2024 27,90 29,63 27,35 28,47 6,07% 14.791.671,00
08.02.2024 25,83 27,35 25,61 26,84 3,91% 7.610.302,00
07.02.2024 25,73 26,31 25,16 25,83 -0,69% 6.103.311,00
06.02.2024 24,80 26,23 24,49 26,01 7,84% 9.007.393,00
05.02.2024 24,72 24,81 23,76 24,12 -3,60% 4.549.639,00
02.02.2024 24,40 25,15 24,31 25,02 0,28% 4.812.493,00
01.02.2024 24,91 25,07 23,89 24,95 0,69% 4.529.583,00
31.01.2024 25,32 26,09 24,78 24,78 -2,94% 5.085.655,00
30.01.2024 25,81 26,00 25,32 25,53 -2,03% 3.483.116,00
29.01.2024 25,12 26,11 24,92 26,06 3,74% 4.082.012,00
26.01.2024 25,41 25,80 25,01 25,12 -0,24% 3.563.698,00
25.01.2024 25,82 26,15 25,01 25,18 -1,02% 4.823.749,00
24.01.2024 27,01 27,29 25,37 25,44 -3,71% 7.243.501,00
23.01.2024 26,65 26,97 25,85 26,42 -0,08% 4.796.793,00
22.01.2024 25,41 27,02 25,18 26,44 6,57% 9.233.900,00
19.01.2024 24,35 24,83 23,73 24,81 3,12% 7.137.399,00
18.01.2024 25,09 25,15 23,58 24,06 -1,15% 7.359.690,00
17.01.2024 24,55 24,67 23,94 24,34 -2,87% 6.383.721,00
16.01.2024 25,65 25,84 24,85 25,06 -4,39% 6.490.732,00
12.01.2024 27,20 27,62 26,12 26,21 -4,20% 5.600.819,00
11.01.2024 28,10 28,29 26,19 27,36 -4,13% 10.312.775,00
10.01.2024 28,29 29,08 27,67 28,54 0,85% 7.722.163,00
09.01.2024 28,27 28,54 27,70 28,30 -0,95% 4.781.784,00
08.01.2024 27,21 28,68 27,11 28,57 4,81% 7.376.581,00
05.01.2024 27,51 28,06 27,20 27,26 -2,26% 6.089.807,00
04.01.2024 27,66 28,20 27,46 27,89 1,01% 6.007.709,00
03.01.2024 27,80 28,30 27,46 27,61 -3,93% 6.665.553,00
02.01.2024 28,56 29,73 28,15 28,74 0,10% 9.223.975,00
29.12.2023 30,18 30,20 28,56 28,71 -5,03% 10.678.891,00
28.12.2023 30,00 31,13 29,79 30,23 0,60% 8.979.435,00
27.12.2023 29,71 30,46 29,40 30,05 1,97% 9.300.310,00
26.12.2023 28,90 29,89 28,66 29,47 2,54% 7.758.247,00
22.12.2023 29,70 29,95 28,42 28,74 -2,31% 9.799.507,00
21.12.2023 30,64 31,08 29,07 29,42 -1,04% 10.533.959,00
20.12.2023 32,00 32,66 29,69 29,73 -7,90% 12.236.068,00
19.12.2023 30,88 33,91 30,76 32,28 5,49% 17.646.428,00
18.12.2023 30,63 31,56 30,16 30,60 -1,99% 8.284.758,00
15.12.2023 31,75 32,32 30,67 31,22 -0,64% 15.138.104,00
14.12.2023 29,00 31,70 29,00 31,42 11,66% 18.492.425,00
13.12.2023 27,84 28,40 26,78 28,14 1,48% 9.480.206,00
12.12.2023 27,95 28,12 27,31 27,73 -1,49% 7.805.519,00
11.12.2023 28,05 28,63 27,55 28,15 -0,42% 8.921.786,00
08.12.2023 26,12 28,62 25,91 28,27 8,65% 16.088.380,00
07.12.2023 26,51 27,25 25,12 26,02 -10,77% 25.346.063,00
06.12.2023 30,59 30,84 29,15 29,16 -2,96% 16.599.726,00
05.12.2023 30,07 30,41 29,17 30,05 -0,86% 7.344.148,00
04.12.2023 30,69 31,35 29,97 30,31 -1,88% 9.696.800,00
01.12.2023 29,00 30,90 28,34 30,89 6,08% 10.366.189,00
30.11.2023 30,72 30,90 28,76 29,12 -3,58% 7.884.211,00
29.11.2023 30,21 31,65 29,91 30,20 1,79% 10.070.561,00
28.11.2023 29,18 29,79 28,46 29,67 2,28% 7.663.599,00
27.11.2023 28,80 29,90 28,22 29,01 0,42% 8.041.403,00
24.11.2023 29,07 29,15 28,01 28,89 0,31% 5.339.415,00
22.11.2023 29,38 30,22 28,54 28,80 1,02% 10.596.298,00
21.11.2023 28,89 30,23 28,11 28,51 1,68% 15.546.927,00