32,248€
-0,12%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 32,22 | 32,35 | 32,16 | 32,25 | -0,12% | 267,00 |
| 09.01.2025 | 32,39 | 32,39 | 31,20 | 32,29 | -0,20% | 12.054,00 |
| 08.01.2025 | 34,86 | 35,02 | 32,16 | 32,35 | -5,88% | 25.117,00 |
| 07.01.2025 | 35,75 | 35,95 | 34,08 | 34,37 | -3,54% | 8.785,00 |
| 06.01.2025 | 36,00 | 36,97 | 35,54 | 35,63 | -0,24% | 16.974,00 |
| 03.01.2025 | 34,04 | 35,91 | 33,62 | 35,72 | 5,40% | 45.682,00 |
| 02.01.2025 | 33,57 | 34,55 | 33,30 | 33,89 | 0,83% | 12.298,00 |
| 30.12.2024 | 34,44 | 34,51 | 33,61 | 33,61 | -2,00% | 10.092,00 |
| 27.12.2024 | 35,68 | 36,47 | 33,61 | 34,29 | 1,31% | 48.751,00 |
| 23.12.2024 | 35,50 | 35,75 | 33,80 | 33,85 | -2,77% | 25.867,00 |
| 20.12.2024 | 33,00 | 35,35 | 31,97 | 34,81 | 2,40% | 55.473,00 |
| 19.12.2024 | 38,00 | 38,00 | 32,53 | 34,00 | -11,68% | 147.930,00 |
| 18.12.2024 | 40,38 | 42,31 | 37,30 | 38,49 | -6,09% | 42.058,00 |
| 17.12.2024 | 40,81 | 41,55 | 39,86 | 40,99 | 0,36% | 19.505,00 |
| 16.12.2024 | 37,79 | 40,89 | 37,20 | 40,84 | 8,37% | 31.122,00 |
| 13.12.2024 | 37,04 | 38,20 | 35,50 | 37,69 | 3,30% | 15.847,00 |
| 12.12.2024 | 36,21 | 37,99 | 35,44 | 36,48 | 0,33% | 26.974,00 |
| 11.12.2024 | 39,50 | 39,60 | 34,91 | 36,36 | -8,10% | 46.075,00 |
| 10.12.2024 | 41,76 | 44,00 | 33,75 | 39,57 | 0,46% | 137.219,00 |
| 09.12.2024 | 39,95 | 40,70 | 38,03 | 39,39 | 2,83% | 64.118,00 |
| 06.12.2024 | 36,03 | 38,43 | 35,68 | 38,30 | 7,71% | 18.744,00 |
| 05.12.2024 | 35,90 | 37,42 | 35,46 | 35,56 | -0,41% | 28.651,00 |
| 04.12.2024 | 35,11 | 37,32 | 35,04 | 35,71 | 1,96% | 18.468,00 |
| 03.12.2024 | 34,73 | 35,49 | 33,53 | 35,02 | 1,83% | 9.441,00 |
| 02.12.2024 | 35,60 | 36,51 | 34,36 | 34,39 | -2,70% | 27.208,00 |
| 29.11.2024 | 34,77 | 37,28 | 34,58 | 35,35 | 3,02% | 18.184,00 |
| 28.11.2024 | 34,55 | 34,91 | 34,07 | 34,31 | -0,90% | 5.497,00 |
| 27.11.2024 | 34,60 | 34,93 | 33,52 | 34,62 | -0,32% | 24.890,00 |
| 26.11.2024 | 36,00 | 36,23 | 34,20 | 34,73 | -3,81% | 35.600,00 |
| 25.11.2024 | 36,20 | 37,93 | 36,01 | 36,11 | 0,53% | 56.556,00 |
| 22.11.2024 | 33,87 | 35,95 | 32,51 | 35,92 | 8,19% | 42.259,00 |
| 21.11.2024 | 30,70 | 34,35 | 30,01 | 33,20 | 8,66% | 45.667,00 |
| 20.11.2024 | 31,93 | 32,00 | 29,43 | 30,55 | -1,71% | 36.081,00 |
| 19.11.2024 | 25,31 | 31,59 | 24,93 | 31,08 | 25,10% | 80.584,00 |
| 18.11.2024 | 24,86 | 25,13 | 24,42 | 24,85 | 1,14% | 10.363,00 |
| 15.11.2024 | 24,79 | 25,07 | 24,14 | 24,57 | -2,75% | 9.022,00 |
| 14.11.2024 | 25,91 | 26,22 | 24,98 | 25,26 | -2,11% | 5.779,00 |
| 13.11.2024 | 26,02 | 27,07 | 25,80 | 25,81 | -1,68% | 15.840,00 |
| 12.11.2024 | 26,84 | 26,84 | 25,52 | 26,25 | -0,72% | 8.781,00 |
| 11.11.2024 | 25,64 | 27,49 | 25,64 | 26,44 | 3,59% | 16.194,00 |
| 08.11.2024 | 25,42 | 25,82 | 24,90 | 25,52 | 0,57% | 9.075,00 |
| 07.11.2024 | 25,93 | 26,43 | 25,38 | 25,38 | -1,72% | 4.649,00 |
| 06.11.2024 | 25,35 | 26,52 | 25,35 | 25,82 | 5,28% | 24.116,00 |
| 05.11.2024 | 22,92 | 24,53 | 22,84 | 24,53 | 7,85% | 4.696,00 |
| 04.11.2024 | 23,21 | 23,21 | 22,19 | 22,74 | -2,38% | 4.489,00 |
| 01.11.2024 | 22,89 | 23,80 | 22,68 | 23,30 | 3,03% | 868,00 |
| 31.10.2024 | 23,75 | 23,84 | 22,52 | 22,61 | -6,20% | 2.981,00 |
| 30.10.2024 | 24,52 | 24,95 | 24,11 | 24,11 | -0,74% | 3.646,00 |
| 29.10.2024 | 24,50 | 24,50 | 24,09 | 24,29 | -0,10% | 8.580,00 |
| 28.10.2024 | 23,66 | 24,50 | 23,49 | 24,31 | 3,62% | 4.387,00 |
| 25.10.2024 | 23,07 | 24,00 | 23,07 | 23,46 | 1,89% | 2.786,00 |
| 24.10.2024 | 22,72 | 23,25 | 22,72 | 23,03 | 1,63% | 2.977,00 |
| 23.10.2024 | 23,47 | 23,53 | 22,56 | 22,66 | -3,92% | 6.221,00 |
| 22.10.2024 | 23,39 | 23,66 | 23,21 | 23,58 | -0,06% | 6.697,00 |
| 21.10.2024 | 23,76 | 24,16 | 23,36 | 23,60 | -0,23% | 6.607,00 |
| 18.10.2024 | 23,83 | 24,14 | 23,65 | 23,65 | -1,27% | 3.192,00 |
| 17.10.2024 | 24,10 | 24,40 | 23,70 | 23,96 | -0,29% | 5.004,00 |
| 16.10.2024 | 24,23 | 24,35 | 23,43 | 24,03 | -1,25% | 10.176,00 |
| 15.10.2024 | 25,54 | 25,54 | 24,33 | 24,33 | -3,85% | 11.934,00 |
| 14.10.2024 | 24,96 | 25,34 | 24,64 | 25,31 | 1,02% | 14.084,00 |
| 11.10.2024 | 24,13 | 25,11 | 23,74 | 25,05 | 4,38% | 8.937,00 |
| 10.10.2024 | 23,94 | 24,06 | 22,84 | 24,00 | 0,06% | 7.069,00 |
| 09.10.2024 | 22,28 | 23,99 | 22,12 | 23,99 | 8,04% | 12.800,00 |
| 08.10.2024 | 21,84 | 22,30 | 21,74 | 22,20 | 0,91% | 7.745,00 |
| 07.10.2024 | 21,99 | 22,02 | 21,66 | 22,00 | 0,94% | 7.844,00 |
| 04.10.2024 | 21,01 | 22,04 | 20,80 | 21,80 | 4,61% | 10.159,00 |
| 03.10.2024 | 20,62 | 20,93 | 20,46 | 20,84 | -0,86% | 4.373,00 |
| 02.10.2024 | 20,21 | 21,02 | 20,21 | 21,02 | 2,26% | 3.826,00 |
| 01.10.2024 | 21,86 | 22,00 | 20,27 | 20,55 | -5,02% | 25.423,00 |
| 30.09.2024 | 21,57 | 21,91 | 21,24 | 21,64 | 0,30% | 5.938,00 |
| 27.09.2024 | 21,93 | 22,05 | 21,57 | 21,57 | -0,74% | 4.241,00 |
| 26.09.2024 | 21,80 | 22,30 | 21,49 | 21,73 | -0,30% | 12.813,00 |
| 25.09.2024 | 20,75 | 21,80 | 20,57 | 21,80 | 4,73% | 6.198,00 |
| 24.09.2024 | 20,86 | 21,08 | 20,58 | 20,81 | -0,90% | 5.531,00 |
| 23.09.2024 | 21,06 | 21,17 | 20,63 | 21,00 | 0,60% | 4.855,00 |
| 20.09.2024 | 21,29 | 21,33 | 20,63 | 20,88 | -1,93% | 7.960,00 |
| 19.09.2024 | 21,50 | 21,77 | 21,10 | 21,29 | 1,09% | 9.635,00 |
| 18.09.2024 | 20,87 | 21,50 | 20,76 | 21,06 | 1,13% | 17.702,00 |
| 17.09.2024 | 21,08 | 21,50 | 20,81 | 20,82 | -0,86% | 15.981,00 |
| 16.09.2024 | 20,77 | 21,06 | 20,50 | 21,00 | 1,30% | 16.819,00 |
| 13.09.2024 | 20,75 | 21,30 | 20,43 | 20,73 | 0,85% | 26.603,00 |
| 12.09.2024 | 19,61 | 20,70 | 19,50 | 20,56 | 6,08% | 14.528,00 |
| 11.09.2024 | 19,21 | 19,65 | 19,00 | 19,38 | -0,63% | 7.104,00 |
| 10.09.2024 | 19,25 | 19,50 | 19,10 | 19,50 | -0,87% | 4.074,00 |
| 09.09.2024 | 19,40 | 19,98 | 19,20 | 19,67 | 1,98% | 3.776,00 |
| 06.09.2024 | 19,01 | 20,00 | 18,55 | 19,29 | 1,53% | 6.891,00 |
| 05.09.2024 | 17,48 | 19,15 | 16,50 | 19,00 | -8,40% | 38.899,00 |
| 04.09.2024 | 20,90 | 21,45 | 20,74 | 20,74 | -1,98% | 6.385,00 |
| 03.09.2024 | 21,37 | 21,37 | 20,85 | 21,16 | -0,40% | 3.794,00 |
| 02.09.2024 | 21,23 | 21,46 | 20,98 | 21,25 | 0,38% | 3.263,00 |
| 30.08.2024 | 21,15 | 21,21 | 20,69 | 21,17 | 2,27% | 1.152,00 |
| 29.08.2024 | 20,40 | 21,33 | 20,24 | 20,70 | 0,56% | 4.203,00 |
| 28.08.2024 | 21,02 | 21,17 | 20,19 | 20,58 | -2,21% | 1.625,00 |
| 27.08.2024 | 21,92 | 22,01 | 21,01 | 21,05 | -3,62% | 708,00 |
| 26.08.2024 | 21,91 | 22,17 | 21,84 | 21,84 | 0,16% | 3.095,00 |
| 23.08.2024 | 21,92 | 21,96 | 21,58 | 21,80 | 0,58% | 1.509,00 |
| 22.08.2024 | 22,40 | 22,44 | 21,68 | 21,68 | -2,50% | 1.535,00 |
| 21.08.2024 | 22,02 | 22,37 | 22,00 | 22,23 | 0,54% | 2.185,00 |
| 20.08.2024 | 23,05 | 23,34 | 21,85 | 22,11 | -4,06% | 5.706,00 |
| 19.08.2024 | 23,22 | 23,32 | 23,00 | 23,05 | -0,67% | 4.840,00 |