20,788€
0,28%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,69 | 21,06 | 20,45 | 20,81 | 0,36% | 16.266,00 |
| 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 |
| 16.08.2024 | 23,75 | 23,75 | 23,20 | 23,20 | -0,77% | 5.011,00 |
| 15.08.2024 | 23,00 | 23,63 | 22,68 | 23,38 | 3,00% | 3.416,00 |
| 14.08.2024 | 22,85 | 23,00 | 22,46 | 22,70 | -0,92% | 1.565,00 |
| 13.08.2024 | 22,70 | 23,05 | 22,45 | 22,91 | 1,94% | 2.373,00 |
| 12.08.2024 | 22,99 | 23,30 | 22,37 | 22,48 | -1,75% | 5.252,00 |
| 09.08.2024 | 22,96 | 23,08 | 22,73 | 22,88 | 0,64% | 2.572,00 |
| 08.08.2024 | 21,40 | 22,84 | 21,26 | 22,73 | 5,77% | 3.854,00 |
| 07.08.2024 | 21,94 | 22,75 | 21,49 | 21,49 | -1,67% | 3.317,00 |
| 06.08.2024 | 22,49 | 22,67 | 21,80 | 21,86 | 1,32% | 3.941,00 |
| 05.08.2024 | 20,91 | 21,99 | 19,00 | 21,57 | -4,07% | 31.093,00 |
| 02.08.2024 | 23,50 | 23,50 | 22,03 | 22,49 | -5,35% | 11.609,00 |
| 01.08.2024 | 25,27 | 25,27 | 23,65 | 23,76 | -3,86% | 3.773,00 |
| 31.07.2024 | 24,90 | 25,43 | 24,71 | 24,71 | 0,92% | 3.466,00 |
| 30.07.2024 | 25,15 | 25,59 | 24,11 | 24,49 | -2,62% | 3.061,00 |
| 29.07.2024 | 25,47 | 26,00 | 25,15 | 25,15 | -1,68% | 1.974,00 |
| 26.07.2024 | 24,80 | 25,60 | 24,80 | 25,58 | 3,54% | 2.187,00 |
| 25.07.2024 | 24,49 | 25,37 | 23,85 | 24,70 | 1,44% | 3.280,00 |
| 24.07.2024 | 26,00 | 26,25 | 24,35 | 24,35 | -7,15% | 10.734,00 |
| 23.07.2024 | 25,83 | 26,50 | 25,60 | 26,23 | 1,29% | 4.676,00 |
| 22.07.2024 | 25,57 | 25,89 | 25,30 | 25,89 | 1,15% | 5.616,00 |
| 19.07.2024 | 26,32 | 26,32 | 25,60 | 25,60 | -1,01% | 4.613,00 |
| 18.07.2024 | 27,40 | 27,50 | 25,70 | 25,86 | -5,79% | 5.262,00 |
| 17.07.2024 | 27,80 | 27,80 | 26,76 | 27,45 | -1,79% | 8.875,00 |
| 16.07.2024 | 28,25 | 28,76 | 27,33 | 27,95 | -0,55% | 6.768,00 |
| 15.07.2024 | 27,25 | 28,20 | 27,23 | 28,10 | 2,97% | 8.171,00 |
| 12.07.2024 | 27,20 | 27,58 | 27,18 | 27,29 | -0,82% | 4.339,00 |
| 11.07.2024 | 27,68 | 28,47 | 27,31 | 27,52 | 0,24% | 7.713,00 |
| 10.07.2024 | 27,09 | 27,49 | 26,78 | 27,45 | 1,52% | 2.773,00 |
| 09.07.2024 | 27,64 | 27,92 | 26,13 | 27,04 | -2,96% | 7.074,00 |
| 08.07.2024 | 27,66 | 28,54 | 27,61 | 27,87 | 2,03% | 7.378,00 |
| 05.07.2024 | 26,26 | 27,88 | 26,17 | 27,31 | 3,43% | 4.080,00 |
| 04.07.2024 | 26,56 | 26,56 | 26,40 | 26,41 | -0,68% | 3.418,00 |
| 03.07.2024 | 26,29 | 26,81 | 26,00 | 26,59 | 1,82% | 5.112,00 |
| 02.07.2024 | 26,71 | 27,27 | 26,11 | 26,11 | -3,06% | 2.980,00 |
| 01.07.2024 | 27,09 | 27,35 | 26,72 | 26,94 | -0,43% | 5.429,00 |
| 28.06.2024 | 26,63 | 27,42 | 26,63 | 27,05 | 1,65% | 7.036,00 |
| 27.06.2024 | 25,81 | 26,61 | 25,50 | 26,61 | 3,24% | 1.782,00 |
| 26.06.2024 | 25,60 | 26,27 | 25,10 | 25,78 | 0,70% | 5.379,00 |
| 25.06.2024 | 25,80 | 26,03 | 25,43 | 25,60 | -1,93% | 4.252,00 |
| 24.06.2024 | 25,29 | 26,11 | 25,05 | 26,10 | 4,44% | 6.953,00 |
| 21.06.2024 | 25,79 | 25,79 | 24,60 | 24,99 | -1,88% | 6.453,00 |
| 20.06.2024 | 26,85 | 27,00 | 25,45 | 25,47 | -4,64% | 8.013,00 |
| 19.06.2024 | 26,82 | 26,85 | 26,56 | 26,71 | -0,50% | 3.184,00 |
| 18.06.2024 | 27,38 | 27,38 | 26,71 | 26,85 | -1,47% | 6.802,00 |
| 17.06.2024 | 27,16 | 27,33 | 26,35 | 27,25 | 0,33% | 6.482,00 |
| 14.06.2024 | 28,58 | 28,70 | 26,75 | 27,16 | -4,69% | 26.108,00 |
| 13.06.2024 | 29,63 | 29,79 | 28,41 | 28,49 | -2,76% | 17.568,00 |
| 12.06.2024 | 29,11 | 30,55 | 29,03 | 29,30 | 0,60% | 11.895,00 |
| 11.06.2024 | 29,03 | 29,61 | 28,60 | 29,13 | 0,12% | 11.682,00 |
| 10.06.2024 | 27,70 | 29,09 | 27,38 | 29,09 | 4,55% | 17.986,00 |
| 07.06.2024 | 27,43 | 28,70 | 26,90 | 27,83 | 1,09% | 16.999,00 |
| 06.06.2024 | 28,11 | 28,27 | 27,19 | 27,53 | -1,94% | 9.472,00 |
| 05.06.2024 | 27,22 | 28,07 | 27,22 | 28,07 | 3,56% | 11.232,00 |
| 04.06.2024 | 27,09 | 27,63 | 26,39 | 27,11 | 0,56% | 11.633,00 |
| 03.06.2024 | 27,40 | 28,30 | 26,59 | 26,96 | -1,26% | 23.548,00 |
| 31.05.2024 | 26,80 | 27,53 | 25,46 | 27,30 | 3,82% | 60.926,00 |
| 30.05.2024 | 23,85 | 26,88 | 23,25 | 26,30 | 18,05% | 93.002,00 |
| 29.05.2024 | 22,33 | 22,64 | 21,70 | 22,28 | 1,39% | 7.728,00 |
| 28.05.2024 | 22,66 | 22,66 | 21,72 | 21,97 | -3,19% | 8.675,00 |
| 27.05.2024 | 22,14 | 22,85 | 22,11 | 22,70 | 2,51% | 5.925,00 |
| 24.05.2024 | 22,32 | 22,44 | 22,02 | 22,14 | -0,29% | 6.648,00 |
| 23.05.2024 | 23,77 | 23,77 | 22,08 | 22,21 | -3,50% | 6.651,00 |
| 22.05.2024 | 24,19 | 24,19 | 22,92 | 23,01 | -3,52% | 4.000,00 |
| 21.05.2024 | 24,29 | 24,50 | 23,83 | 23,85 | -1,30% | 5.605,00 |
| 20.05.2024 | 24,41 | 24,72 | 23,70 | 24,17 | -0,84% | 5.061,00 |
| 17.05.2024 | 24,26 | 24,54 | 24,01 | 24,37 | 1,54% | 2.569,00 |
| 16.05.2024 | 24,39 | 24,66 | 23,91 | 24,00 | -1,13% | 6.486,00 |
| 15.05.2024 | 24,48 | 24,89 | 23,59 | 24,28 | -0,47% | 4.555,00 |
| 14.05.2024 | 23,37 | 24,47 | 22,91 | 24,39 | 6,27% | 16.138,00 |
| 13.05.2024 | 22,18 | 23,73 | 22,07 | 22,95 | 3,80% | 8.051,00 |
| 10.05.2024 | 22,55 | 22,80 | 22,06 | 22,11 | -1,69% | 3.166,00 |
| 09.05.2024 | 22,74 | 22,74 | 22,43 | 22,49 | -0,31% | 812,00 |
| 08.05.2024 | 23,07 | 23,14 | 22,12 | 22,56 | -1,25% | 3.484,00 |
| 07.05.2024 | 23,01 | 23,11 | 22,60 | 22,85 | -0,15% | 4.135,00 |
| 06.05.2024 | 22,66 | 23,19 | 22,35 | 22,88 | 2,14% | 7.896,00 |
| 03.05.2024 | 21,70 | 22,69 | 21,53 | 22,40 | 3,56% | 7.700,00 |
| 02.05.2024 | 21,27 | 21,77 | 20,89 | 21,63 | 2,29% | 6.978,00 |
| 30.04.2024 | 21,76 | 21,78 | 21,15 | 21,15 | -0,77% | 3.856,00 |
| 29.04.2024 | 21,50 | 22,03 | 21,27 | 21,31 | 0,61% | 6.393,00 |