11,162€
-4,39%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,29 | 12,29 | 11,10 | 11,10 | -4,88% | 9.080,00 |
| 19.11.2025 | 11,86 | 12,00 | 11,53 | 11,67 | -2,59% | 6.663,00 |
| 18.11.2025 | 11,50 | 12,14 | 11,39 | 11,98 | 3,88% | 12.350,00 |
| 17.11.2025 | 12,32 | 12,35 | 11,54 | 11,54 | -5,30% | 4.375,00 |
| 14.11.2025 | 12,14 | 12,31 | 11,51 | 12,18 | 1,31% | 18.182,00 |
| 13.11.2025 | 12,87 | 12,87 | 11,76 | 12,02 | -5,75% | 23.801,00 |
| 12.11.2025 | 13,19 | 13,40 | 12,70 | 12,76 | -3,73% | 10.842,00 |
| 11.11.2025 | 13,84 | 13,85 | 12,89 | 13,25 | -7,75% | 19.241,00 |
| 10.11.2025 | 13,72 | 14,64 | 13,16 | 14,37 | 8,06% | 5.681,00 |
| 07.11.2025 | 13,19 | 13,30 | 12,72 | 13,29 | 0,97% | 12.162,00 |
| 06.11.2025 | 14,00 | 14,03 | 13,10 | 13,17 | -5,03% | 13.129,00 |
| 05.11.2025 | 13,50 | 13,92 | 13,50 | 13,86 | 0,27% | 5.091,00 |
| 04.11.2025 | 14,60 | 14,68 | 13,80 | 13,83 | -7,46% | 16.297,00 |
| 03.11.2025 | 15,18 | 15,38 | 14,81 | 14,94 | -1,90% | 3.582,00 |
| 31.10.2025 | 14,85 | 15,23 | 14,61 | 15,23 | 3,27% | 5.219,00 |
| 30.10.2025 | 14,97 | 15,19 | 14,70 | 14,75 | -2,31% | 7.733,00 |
| 29.10.2025 | 15,51 | 15,72 | 14,91 | 15,10 | -2,63% | 10.512,00 |
| 28.10.2025 | 15,66 | 15,93 | 15,40 | 15,50 | -1,82% | 6.636,00 |
| 27.10.2025 | 15,48 | 15,93 | 15,41 | 15,79 | 2,92% | 22.235,00 |
| 24.10.2025 | 15,67 | 15,74 | 15,33 | 15,34 | -1,29% | 7.745,00 |
| 23.10.2025 | 15,19 | 15,54 | 15,00 | 15,54 | 3,74% | 7.500,00 |
| 22.10.2025 | 15,71 | 15,71 | 14,81 | 14,98 | -4,32% | 10.521,00 |
| 21.10.2025 | 15,91 | 15,96 | 15,57 | 15,66 | -0,48% | 9.177,00 |
| 20.10.2025 | 15,40 | 16,12 | 15,25 | 15,74 | 3,95% | 15.890,00 |
| 17.10.2025 | 15,30 | 15,38 | 14,60 | 15,14 | -1,70% | 13.499,00 |
| 16.10.2025 | 16,47 | 16,81 | 15,26 | 15,40 | -6,54% | 27.637,00 |
| 15.10.2025 | 16,58 | 17,00 | 16,05 | 16,48 | -0,75% | 52.788,00 |
| 14.10.2025 | 16,68 | 16,68 | 15,90 | 16,60 | -0,59% | 33.152,00 |
| 13.10.2025 | 15,65 | 16,70 | 15,65 | 16,70 | 7,71% | 42.424,00 |
| 10.10.2025 | 16,38 | 16,71 | 15,24 | 15,50 | -5,68% | 47.443,00 |
| 09.10.2025 | 16,55 | 16,71 | 16,20 | 16,44 | 0,17% | 12.066,00 |
| 08.10.2025 | 16,42 | 16,77 | 16,17 | 16,41 | -0,55% | 23.955,00 |
| 07.10.2025 | 17,08 | 17,08 | 16,00 | 16,50 | -1,65% | 16.826,00 |
| 06.10.2025 | 16,56 | 17,24 | 16,39 | 16,78 | 7,10% | 35.594,00 |
| 03.10.2025 | 15,69 | 16,20 | 15,56 | 15,66 | 0,94% | 17.418,00 |
| 02.10.2025 | 15,03 | 15,57 | 14,87 | 15,52 | 4,43% | 12.148,00 |
| 01.10.2025 | 14,69 | 14,87 | 14,47 | 14,86 | 1,32% | 5.894,00 |
| 30.09.2025 | 14,79 | 14,85 | 14,41 | 14,67 | -0,30% | 7.089,00 |
| 29.09.2025 | 14,60 | 14,90 | 14,45 | 14,71 | 1,00% | 4.830,00 |
| 26.09.2025 | 14,70 | 14,92 | 14,56 | 14,56 | -1,46% | 6.127,00 |
| 25.09.2025 | 15,56 | 15,57 | 14,61 | 14,78 | -4,34% | 7.823,00 |
| 24.09.2025 | 15,33 | 15,72 | 15,33 | 15,45 | 0,66% | 4.901,00 |
| 23.09.2025 | 15,81 | 16,06 | 15,12 | 15,35 | -2,89% | 15.701,00 |
| 22.09.2025 | 15,36 | 15,93 | 14,80 | 15,80 | 3,76% | 14.375,00 |
| 19.09.2025 | 15,31 | 15,45 | 14,98 | 15,23 | -0,48% | 12.227,00 |
| 18.09.2025 | 14,72 | 15,53 | 14,72 | 15,31 | 5,14% | 16.282,00 |
| 17.09.2025 | 14,67 | 14,86 | 14,31 | 14,56 | -0,34% | 23.228,00 |
| 16.09.2025 | 14,84 | 15,10 | 14,33 | 14,61 | -1,76% | 6.118,00 |
| 15.09.2025 | 14,09 | 14,87 | 13,90 | 14,87 | 5,75% | 25.194,00 |
| 12.09.2025 | 14,16 | 14,28 | 13,90 | 14,06 | -0,18% | 7.204,00 |
| 11.09.2025 | 13,42 | 14,09 | 13,29 | 14,09 | 7,04% | 10.701,00 |
| 10.09.2025 | 13,50 | 13,60 | 13,16 | 13,16 | -1,78% | 7.827,00 |
| 09.09.2025 | 13,36 | 13,50 | 13,15 | 13,40 | 0,22% | 13.161,00 |
| 08.09.2025 | 13,33 | 13,67 | 13,04 | 13,37 | 0,83% | 9.673,00 |
| 05.09.2025 | 13,40 | 13,54 | 12,97 | 13,26 | -0,18% | 13.571,00 |
| 04.09.2025 | 12,80 | 13,93 | 12,12 | 13,28 | -7,12% | 84.190,00 |
| 03.09.2025 | 14,65 | 14,65 | 14,12 | 14,30 | -1,17% | 19.600,00 |
| 02.09.2025 | 14,55 | 14,79 | 14,08 | 14,47 | -2,22% | 14.591,00 |
| 01.09.2025 | 14,38 | 15,00 | 14,34 | 14,80 | 2,92% | 5.779,00 |
| 29.08.2025 | 14,89 | 14,90 | 14,32 | 14,38 | -3,18% | 11.630,00 |
| 28.08.2025 | 14,63 | 15,00 | 14,63 | 14,85 | 0,08% | 15.567,00 |
| 27.08.2025 | 14,73 | 14,90 | 14,59 | 14,84 | 2,70% | 18.354,00 |
| 26.08.2025 | 14,78 | 14,78 | 14,44 | 14,45 | -2,10% | 16.939,00 |
| 25.08.2025 | 15,11 | 15,11 | 14,73 | 14,76 | -1,07% | 9.522,00 |
| 22.08.2025 | 14,50 | 15,00 | 14,50 | 14,92 | 3,31% | 10.373,00 |
| 21.08.2025 | 14,80 | 14,80 | 14,30 | 14,44 | -0,85% | 13.360,00 |
| 20.08.2025 | 14,90 | 14,97 | 13,97 | 14,57 | -2,08% | 37.971,00 |
| 19.08.2025 | 15,49 | 15,73 | 14,86 | 14,88 | -4,76% | 49.384,00 |
| 18.08.2025 | 15,39 | 15,86 | 15,13 | 15,62 | 2,16% | 21.425,00 |
| 15.08.2025 | 15,53 | 15,80 | 15,14 | 15,29 | -1,35% | 13.695,00 |
| 14.08.2025 | 16,00 | 16,10 | 15,20 | 15,50 | -2,28% | 29.470,00 |
| 13.08.2025 | 14,64 | 15,90 | 14,47 | 15,86 | 9,15% | 55.755,00 |
| 12.08.2025 | 14,40 | 14,69 | 14,00 | 14,53 | 2,34% | 50.323,00 |
| 11.08.2025 | 15,50 | 15,50 | 12,51 | 14,20 | -25,15% | 263.287,00 |
| 08.08.2025 | 19,50 | 19,74 | 18,97 | 18,97 | -1,76% | 14.493,00 |
| 07.08.2025 | 20,06 | 20,37 | 19,15 | 19,31 | -2,95% | 7.419,00 |
| 06.08.2025 | 20,17 | 20,28 | 19,63 | 19,90 | -0,22% | 3.974,00 |
| 05.08.2025 | 20,40 | 20,52 | 19,89 | 19,94 | -0,28% | 12.068,00 |
| 04.08.2025 | 19,55 | 20,18 | 19,52 | 20,00 | 3,31% | 19.456,00 |
| 01.08.2025 | 20,60 | 20,60 | 19,19 | 19,36 | -6,43% | 15.684,00 |
| 31.07.2025 | 21,57 | 21,63 | 20,69 | 20,69 | -1,92% | 17.866,00 |
| 30.07.2025 | 21,34 | 21,61 | 20,90 | 21,10 | -0,59% | 26.551,00 |
| 29.07.2025 | 22,48 | 22,76 | 21,20 | 21,22 | -4,50% | 29.614,00 |
| 28.07.2025 | 22,60 | 22,80 | 22,11 | 22,22 | -0,02% | 45.313,00 |
| 25.07.2025 | 22,59 | 22,68 | 22,20 | 22,23 | 0,27% | 19.364,00 |
| 24.07.2025 | 24,96 | 24,98 | 22,15 | 22,17 | -10,64% | 36.471,00 |
| 23.07.2025 | 24,50 | 24,83 | 24,28 | 24,81 | 1,97% | 4.674,00 |
| 22.07.2025 | 24,13 | 24,46 | 23,50 | 24,33 | 0,39% | 17.991,00 |
| 21.07.2025 | 24,91 | 25,75 | 24,03 | 24,23 | -1,70% | 36.129,00 |
| 18.07.2025 | 24,69 | 25,76 | 24,23 | 24,65 | 0,72% | 17.222,00 |
| 17.07.2025 | 23,52 | 24,93 | 23,40 | 24,48 | 4,62% | 52.524,00 |
| 16.07.2025 | 23,26 | 23,50 | 22,35 | 23,40 | -0,30% | 11.697,00 |
| 15.07.2025 | 23,23 | 23,75 | 23,02 | 23,47 | 2,18% | 18.406,00 |
| 14.07.2025 | 22,48 | 23,35 | 22,06 | 22,97 | 2,20% | 12.373,00 |
| 11.07.2025 | 23,14 | 23,14 | 22,40 | 22,47 | -2,75% | 19.202,00 |
| 10.07.2025 | 23,21 | 23,65 | 22,70 | 23,11 | -1,35% | 29.968,00 |
| 09.07.2025 | 22,84 | 23,50 | 22,62 | 23,42 | 3,67% | 19.534,00 |
| 08.07.2025 | 21,75 | 22,87 | 21,75 | 22,59 | 4,15% | 13.502,00 |
| 07.07.2025 | 21,80 | 21,86 | 21,29 | 21,69 | 0,12% | 16.984,00 |
| 04.07.2025 | 21,83 | 21,84 | 21,59 | 21,67 | -1,30% | 10.662,00 |