8,954$
-3,41%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 9,23 | 9,23 | 8,85 | 8,95 | -3,49% | - |
| 09.03.2026 | 9,00 | 9,31 | 8,83 | 9,27 | 0,87% | 4.361.604,00 |
| 06.03.2026 | 9,19 | 9,32 | 9,05 | 9,19 | -2,13% | 4.698.449,00 |
| 05.03.2026 | 9,19 | 9,58 | 9,10 | 9,39 | 1,08% | 6.531.087,00 |
| 04.03.2026 | 9,18 | 9,48 | 9,14 | 9,29 | 2,09% | 6.507.775,00 |
| 03.03.2026 | 8,40 | 9,28 | 8,30 | 9,10 | 5,20% | 9.646.317,00 |
| 02.03.2026 | 7,80 | 8,68 | 7,72 | 8,65 | 8,81% | 12.225.493,00 |
| 27.02.2026 | 8,21 | 8,40 | 7,85 | 7,95 | -5,36% | 12.356.812,00 |
| 26.02.2026 | 7,79 | 8,71 | 7,73 | 8,40 | -18,53% | 30.796.786,00 |
| 25.02.2026 | 10,21 | 10,53 | 10,00 | 10,31 | 1,88% | 7.185.344,00 |
| 24.02.2026 | 9,68 | 10,18 | 9,55 | 10,12 | 3,37% | 5.528.082,00 |
| 23.02.2026 | 10,30 | 10,30 | 9,53 | 9,79 | -5,68% | 7.034.275,00 |
| 20.02.2026 | 10,58 | 10,92 | 10,30 | 10,38 | -2,99% | 7.417.973,00 |
| 19.02.2026 | 10,46 | 10,73 | 10,29 | 10,70 | 0,94% | 3.697.763,00 |
| 18.02.2026 | 10,45 | 10,82 | 10,28 | 10,60 | 1,92% | 3.733.642,00 |
| 17.02.2026 | 10,76 | 10,93 | 10,16 | 10,40 | -3,53% | 5.051.321,00 |
| 13.02.2026 | 10,60 | 11,08 | 10,46 | 10,78 | 3,85% | 5.666.114,00 |
| 12.02.2026 | 10,80 | 10,97 | 10,21 | 10,38 | -4,24% | 6.272.337,00 |
| 11.02.2026 | 11,44 | 11,50 | 10,52 | 10,84 | -5,57% | 5.487.354,00 |
| 10.02.2026 | 11,66 | 12,06 | 11,46 | 11,48 | -1,37% | 6.510.460,00 |
| 09.02.2026 | 11,40 | 11,82 | 10,96 | 11,64 | -0,09% | 7.541.993,00 |
| 06.02.2026 | 10,30 | 11,74 | 10,21 | 11,65 | 14,78% | 9.461.897,00 |
| 05.02.2026 | 10,78 | 11,10 | 9,99 | 10,15 | -8,64% | 7.927.428,00 |
| 04.02.2026 | 10,63 | 11,13 | 10,45 | 11,11 | 3,35% | 8.499.032,00 |
| 03.02.2026 | 10,92 | 10,95 | 10,19 | 10,75 | -1,56% | 9.376.195,00 |
| 02.02.2026 | 10,90 | 11,24 | 10,62 | 10,92 | -0,82% | 6.501.458,00 |
| 30.01.2026 | 11,90 | 12,05 | 10,90 | 11,01 | -10,20% | 15.374.299,00 |
| 29.01.2026 | 12,76 | 12,81 | 12,05 | 12,26 | -6,63% | 10.444.971,00 |
| 28.01.2026 | 14,09 | 14,20 | 12,81 | 13,13 | 4,21% | 19.329.266,00 |
| 27.01.2026 | 12,95 | 12,95 | 12,50 | 12,60 | -2,55% | 3.990.245,00 |
| 26.01.2026 | 12,69 | 12,95 | 12,58 | 12,93 | 1,89% | 4.002.917,00 |
| 23.01.2026 | 12,94 | 13,01 | 12,53 | 12,69 | -2,16% | 3.990.714,00 |
| 22.01.2026 | 12,73 | 13,07 | 12,71 | 12,97 | 2,77% | 3.737.495,00 |
| 21.01.2026 | 12,60 | 12,89 | 12,27 | 12,62 | 1,04% | 4.940.216,00 |
| 20.01.2026 | 12,65 | 12,92 | 12,35 | 12,49 | -2,86% | 6.378.423,00 |
| 19.01.2026 | 12,93 | 12,93 | 12,52 | 12,86 | -1,40% | - |
| 16.01.2026 | 13,59 | 13,68 | 13,01 | 13,04 | -3,62% | 6.249.934,00 |
| 15.01.2026 | 13,89 | 13,99 | 13,49 | 13,53 | -2,73% | 4.715.837,00 |
| 14.01.2026 | 13,52 | 13,92 | 13,43 | 13,91 | 2,58% | 5.544.427,00 |
| 13.01.2026 | 14,20 | 14,23 | 13,26 | 13,56 | -4,17% | 8.463.051,00 |
| 12.01.2026 | 13,87 | 14,48 | 13,67 | 14,15 | 0,93% | 10.619.505,00 |
| 09.01.2026 | 13,96 | 14,25 | 13,60 | 14,02 | 1,37% | 4.959.329,00 |
| 08.01.2026 | 13,58 | 13,92 | 13,52 | 13,83 | 1,24% | 4.525.979,00 |
| 07.01.2026 | 13,95 | 14,02 | 13,61 | 13,66 | -3,46% | 4.829.196,00 |
| 06.01.2026 | 13,81 | 14,21 | 13,66 | 14,15 | 1,80% | 5.175.883,00 |
| 05.01.2026 | 13,96 | 14,07 | 13,69 | 13,90 | 1,09% | 4.869.853,00 |
| 02.01.2026 | 13,58 | 13,84 | 13,38 | 13,75 | 2,00% | 5.729.992,00 |
| 31.12.2025 | 13,75 | 13,76 | 13,42 | 13,48 | -2,46% | 5.870.053,00 |
| 30.12.2025 | 13,94 | 14,16 | 13,74 | 13,82 | -0,93% | 5.234.237,00 |
| 29.12.2025 | 13,78 | 14,40 | 13,78 | 13,95 | -0,29% | 4.907.920,00 |
| 26.12.2025 | 13,91 | 14,00 | 13,75 | 13,99 | -0,36% | 3.363.867,00 |
| 24.12.2025 | 14,00 | 14,06 | 13,70 | 14,04 | 0,14% | 2.234.707,00 |
| 23.12.2025 | 14,32 | 14,56 | 13,88 | 14,02 | -4,10% | 3.815.020,00 |
| 22.12.2025 | 14,53 | 15,03 | 14,51 | 14,62 | 1,25% | 4.340.533,00 |
| 19.12.2025 | 13,84 | 14,44 | 13,81 | 14,44 | 4,87% | 6.589.055,00 |
| 18.12.2025 | 14,50 | 14,54 | 13,72 | 13,77 | -1,99% | 4.723.402,00 |
| 17.12.2025 | 14,42 | 14,58 | 14,00 | 14,05 | -3,04% | 4.403.802,00 |
| 16.12.2025 | 14,39 | 14,55 | 14,14 | 14,49 | -1,09% | 4.542.460,00 |
| 15.12.2025 | 15,28 | 15,32 | 14,55 | 14,65 | -4,06% | 4.198.694,00 |
| 12.12.2025 | 16,00 | 16,00 | 15,07 | 15,27 | -4,08% | 4.286.247,00 |
| 11.12.2025 | 15,72 | 16,31 | 15,61 | 15,92 | 0,63% | 4.981.017,00 |
| 10.12.2025 | 15,90 | 16,40 | 15,73 | 15,82 | -1,31% | 5.658.265,00 |
| 09.12.2025 | 15,28 | 16,19 | 15,21 | 16,03 | 3,69% | 5.346.982,00 |
| 08.12.2025 | 15,12 | 15,90 | 15,12 | 15,46 | 2,52% | 6.699.818,00 |
| 05.12.2025 | 15,38 | 15,43 | 14,80 | 15,08 | -1,57% | 6.697.568,00 |
| 04.12.2025 | 14,95 | 15,87 | 14,85 | 15,32 | 2,07% | 14.058.757,00 |
| 03.12.2025 | 14,35 | 15,17 | 14,17 | 15,01 | 4,45% | 8.761.614,00 |
| 02.12.2025 | 14,25 | 14,64 | 14,17 | 14,37 | 1,99% | 5.329.361,00 |
| 01.12.2025 | 14,02 | 14,43 | 13,99 | 14,09 | -2,49% | 3.954.464,00 |
| 28.11.2025 | 14,20 | 14,54 | 14,16 | 14,45 | 2,05% | 2.272.046,00 |
| 26.11.2025 | 14,23 | 14,48 | 14,16 | 14,16 | -0,14% | 4.936.330,00 |
| 25.11.2025 | 13,52 | 14,21 | 13,28 | 14,18 | 4,88% | 5.246.179,00 |
| 24.11.2025 | 13,66 | 13,79 | 13,40 | 13,52 | -0,81% | 4.717.189,00 |
| 21.11.2025 | 12,84 | 13,70 | 12,59 | 13,63 | 6,07% | 8.409.664,00 |
| 20.11.2025 | 13,76 | 14,16 | 12,74 | 12,85 | -5,10% | 8.254.962,00 |
| 19.11.2025 | 13,68 | 13,93 | 13,28 | 13,54 | -1,46% | 4.520.470,00 |
| 18.11.2025 | 13,27 | 14,15 | 13,20 | 13,74 | 2,23% | 7.451.711,00 |
| 17.11.2025 | 13,97 | 14,07 | 13,31 | 13,44 | -4,48% | 5.054.059,00 |
| 14.11.2025 | 13,67 | 14,37 | 13,59 | 14,07 | -0,21% | 6.715.433,00 |
| 13.11.2025 | 14,60 | 14,68 | 13,66 | 14,10 | -4,92% | 8.300.235,00 |
| 12.11.2025 | 15,40 | 15,61 | 14,65 | 14,83 | -3,14% | 7.440.923,00 |
| 11.11.2025 | 15,50 | 15,67 | 14,90 | 15,31 | -4,79% | 9.252.744,00 |
| 10.11.2025 | 15,88 | 17,46 | 15,20 | 16,08 | 3,61% | 14.201.389,00 |
| 07.11.2025 | 14,85 | 15,54 | 14,72 | 15,52 | 2,24% | 5.083.642,00 |
| 06.11.2025 | 16,09 | 16,15 | 15,11 | 15,18 | -5,54% | 4.952.955,00 |
| 05.11.2025 | 15,80 | 16,07 | 15,67 | 16,07 | 1,84% | 4.951.732,00 |
| 04.11.2025 | 16,52 | 16,77 | 15,77 | 15,78 | -7,93% | 6.793.464,00 |
| 03.11.2025 | 17,40 | 17,54 | 16,97 | 17,14 | -2,50% | 5.168.683,00 |
| 31.10.2025 | 17,04 | 17,59 | 16,84 | 17,58 | 3,23% | 4.890.054,00 |
| 30.10.2025 | 17,47 | 17,47 | 17,01 | 17,03 | -2,96% | 4.415.288,00 |
| 29.10.2025 | 17,96 | 18,16 | 17,27 | 17,55 | -3,04% | 5.522.030,00 |
| 28.10.2025 | 18,36 | 18,64 | 17,97 | 18,10 | -1,42% | 4.293.476,00 |
| 27.10.2025 | 18,15 | 18,64 | 17,94 | 18,36 | 2,86% | 5.386.726,00 |
| 24.10.2025 | 18,30 | 18,39 | 17,75 | 17,85 | -0,38% | 4.611.265,00 |
| 23.10.2025 | 17,53 | 18,02 | 17,53 | 17,92 | 2,04% | - |
| 22.10.2025 | 17,87 | 18,02 | 17,20 | 17,56 | -3,68% | 5.789.776,00 |
| 21.10.2025 | 18,28 | 18,55 | 18,02 | 18,23 | -1,03% | 3.672.466,00 |
| 20.10.2025 | 18,10 | 18,79 | 18,00 | 18,42 | 4,16% | 5.117.876,00 |
| 17.10.2025 | 17,80 | 18,06 | 17,54 | 17,68 | -2,08% | - |
| 16.10.2025 | 19,28 | 19,60 | 17,84 | 18,06 | -6,28% | 8.060.078,00 |