27,735$
3,34%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 27,64 | 27,95 | 26,95 | 27,73 | 3,32% | 2.753.911,00 |
| 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 |
| 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 |