21,295$
0,83%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 28,68 | 29,37 | 28,24 | 29,21 | 0,59% | 3.881.437,00 |
| 14.06.2024 | 30,00 | 30,21 | 28,52 | 29,04 | -4,76% | 5.351.079,00 |
| 13.06.2024 | 31,79 | 32,10 | 30,49 | 30,49 | -3,57% | 4.384.762,00 |
| 12.06.2024 | 32,55 | 33,11 | 31,55 | 31,62 | 0,99% | 7.660.574,00 |
| 11.06.2024 | 31,25 | 31,81 | 30,58 | 31,31 | -0,16% | 5.264.087,00 |
| 10.06.2024 | 29,34 | 31,36 | 29,27 | 31,36 | 4,53% | 6.230.671,00 |
| 07.06.2024 | 29,37 | 31,12 | 29,22 | 30,00 | 0,23% | 7.843.339,00 |
| 06.06.2024 | 30,30 | 30,65 | 29,60 | 29,93 | -2,06% | 4.598.144,00 |
| 05.06.2024 | 29,67 | 30,56 | 29,56 | 30,56 | 3,00% | 6.960.509,00 |
| 04.06.2024 | 28,88 | 30,38 | 28,77 | 29,67 | 0,71% | 5.594.051,00 |
| 03.06.2024 | 30,00 | 30,84 | 28,76 | 29,46 | -0,37% | 9.710.510,00 |
| 31.05.2024 | 28,80 | 30,00 | 27,57 | 29,57 | 3,50% | 17.875.864,00 |
| 30.05.2024 | 26,46 | 29,19 | 25,15 | 28,57 | 19,44% | 41.472.494,00 |
| 29.05.2024 | 23,53 | 24,55 | 23,46 | 23,92 | -0,75% | 11.034.138,00 |
| 28.05.2024 | 24,28 | 24,33 | 23,57 | 24,10 | 0,25% | 4.636.735,00 |
| 24.05.2024 | 24,00 | 24,26 | 23,83 | 24,04 | 0,42% | 3.260.578,00 |
| 23.05.2024 | 25,28 | 25,50 | 23,85 | 23,94 | -3,78% | 5.803.120,00 |
| 22.05.2024 | 26,04 | 26,20 | 24,82 | 24,88 | -4,86% | 4.622.180,00 |
| 21.05.2024 | 26,24 | 26,36 | 25,78 | 26,15 | -1,36% | 3.576.863,00 |
| 20.05.2024 | 26,43 | 26,58 | 25,76 | 26,51 | 0,45% | 2.933.732,00 |
| 17.05.2024 | 26,15 | 26,66 | 26,01 | 26,39 | 0,73% | 4.038.695,00 |
| 16.05.2024 | 26,66 | 26,73 | 25,89 | 26,20 | -1,47% | 3.355.943,00 |
| 15.05.2024 | 26,80 | 26,84 | 25,41 | 26,59 | 1,30% | 5.457.294,00 |
| 14.05.2024 | 25,98 | 26,66 | 25,67 | 26,25 | 5,21% | 7.090.247,00 |
| 13.05.2024 | 24,36 | 25,69 | 24,19 | 24,95 | 4,44% | 5.190.453,00 |
| 10.05.2024 | 24,51 | 24,65 | 23,68 | 23,89 | -1,73% | 3.730.624,00 |
| 09.05.2024 | 24,43 | 24,70 | 24,08 | 24,31 | -0,49% | 2.112.965,00 |
| 08.05.2024 | 24,14 | 24,48 | 23,71 | 24,43 | -1,33% | 3.533.207,00 |
| 07.05.2024 | 24,60 | 24,94 | 24,29 | 24,76 | -0,04% | 3.609.405,00 |
| 06.05.2024 | 24,18 | 24,99 | 24,17 | 24,77 | 3,04% | 4.871.062,00 |
| 03.05.2024 | 24,02 | 24,53 | 23,42 | 24,04 | 3,84% | 5.462.090,00 |
| 02.05.2024 | 23,12 | 23,33 | 22,32 | 23,15 | 2,03% | 3.126.999,00 |
| 01.05.2024 | 22,45 | 23,58 | 22,28 | 22,69 | 0,71% | 3.364.134,00 |
| 30.04.2024 | 22,84 | 23,09 | 22,48 | 22,53 | -2,47% | 3.899.640,00 |
| 29.04.2024 | 23,13 | 23,53 | 22,73 | 23,10 | 1,18% | 3.511.882,00 |
| 26.04.2024 | 22,29 | 22,84 | 22,09 | 22,83 | 3,02% | 4.153.264,00 |
| 25.04.2024 | 21,50 | 22,19 | 21,33 | 22,16 | -0,85% | 3.291.782,00 |
| 24.04.2024 | 22,95 | 23,11 | 21,89 | 22,35 | 0,09% | 5.393.449,00 |
| 23.04.2024 | 21,62 | 22,63 | 21,62 | 22,33 | 3,52% | 5.100.882,00 |
| 22.04.2024 | 20,85 | 21,67 | 20,57 | 21,57 | 4,10% | 4.489.365,00 |
| 19.04.2024 | 20,58 | 21,35 | 20,54 | 20,72 | -0,72% | 4.428.365,00 |
| 18.04.2024 | 20,58 | 21,40 | 20,45 | 20,87 | 1,31% | 4.690.740,00 |
| 17.04.2024 | 20,54 | 21,11 | 20,34 | 20,60 | 0,49% | 5.053.262,00 |
| 16.04.2024 | 20,57 | 20,93 | 20,23 | 20,50 | -1,63% | 6.070.275,00 |