20,768€
-0,75%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,50 | 21,50 | 20,65 | 20,74 | -0,88% | 5.071,00 |
| 08.05.2025 | 19,96 | 21,08 | 19,80 | 20,93 | 6,96% | 4.501,00 |
| 07.05.2025 | 19,49 | 19,62 | 19,11 | 19,56 | 2,87% | 3.893,00 |
| 06.05.2025 | 19,35 | 19,35 | 18,82 | 19,02 | -3,13% | 3.255,00 |
| 05.05.2025 | 19,89 | 19,95 | 19,35 | 19,63 | -1,37% | 9.201,00 |
| 02.05.2025 | 19,29 | 19,99 | 19,24 | 19,90 | 3,72% | 3.113,00 |
| 30.04.2025 | 19,55 | 19,87 | 18,87 | 19,19 | -3,33% | 12.091,00 |
| 29.04.2025 | 19,77 | 19,91 | 19,60 | 19,85 | 0,22% | 2.152,00 |
| 28.04.2025 | 20,40 | 20,40 | 19,25 | 19,81 | 0,01% | 6.070,00 |
| 25.04.2025 | 19,71 | 19,93 | 19,10 | 19,81 | 2,28% | 5.754,00 |
| 24.04.2025 | 17,97 | 19,42 | 17,58 | 19,36 | 8,08% | 20.899,00 |
| 23.04.2025 | 18,18 | 18,41 | 17,70 | 17,92 | 3,79% | 12.639,00 |
| 22.04.2025 | 16,83 | 17,35 | 16,80 | 17,26 | 1,10% | 2.732,00 |
| 17.04.2025 | 17,20 | 17,34 | 16,82 | 17,07 | 1,55% | 2.537,00 |
| 16.04.2025 | 17,35 | 17,50 | 16,81 | 16,81 | -4,54% | 8.033,00 |
| 15.04.2025 | 17,60 | 17,90 | 17,40 | 17,61 | -0,38% | 5.902,00 |
| 14.04.2025 | 18,47 | 18,92 | 17,41 | 17,68 | -1,66% | 6.011,00 |
| 11.04.2025 | 18,33 | 18,57 | 17,30 | 17,98 | -1,05% | 9.609,00 |
| 10.04.2025 | 19,23 | 19,23 | 17,50 | 18,17 | -5,71% | 10.680,00 |
| 09.04.2025 | 16,30 | 19,67 | 15,83 | 19,27 | 16,46% | 11.250,00 |
| 08.04.2025 | 18,03 | 18,70 | 16,38 | 16,55 | -4,70% | 27.921,00 |
| 07.04.2025 | 16,50 | 18,45 | 13,60 | 17,36 | 0,52% | 30.657,00 |
| 04.04.2025 | 18,09 | 18,40 | 16,70 | 17,27 | -6,03% | 23.046,00 |
| 03.04.2025 | 19,00 | 19,50 | 17,95 | 18,38 | -9,28% | 18.829,00 |
| 02.04.2025 | 19,85 | 20,50 | 19,31 | 20,26 | 3,16% | 5.476,00 |
| 01.04.2025 | 19,42 | 19,95 | 19,20 | 19,64 | 0,79% | 5.901,00 |
| 31.03.2025 | 19,80 | 19,80 | 19,07 | 19,49 | -2,81% | 13.396,00 |
| 28.03.2025 | 20,92 | 20,97 | 19,74 | 20,05 | -4,07% | 5.774,00 |
| 27.03.2025 | 21,31 | 21,38 | 20,77 | 20,90 | -2,70% | 6.724,00 |
| 26.03.2025 | 21,83 | 21,87 | 21,12 | 21,48 | -1,81% | 7.507,00 |
| 25.03.2025 | 21,83 | 22,00 | 21,48 | 21,88 | 0,44% | 7.618,00 |
| 24.03.2025 | 21,40 | 22,04 | 21,20 | 21,78 | 3,76% | 5.218,00 |
| 21.03.2025 | 20,75 | 21,12 | 20,01 | 20,99 | 1,21% | 4.506,00 |
| 20.03.2025 | 21,29 | 21,45 | 20,50 | 20,74 | -0,60% | 7.104,00 |
| 19.03.2025 | 20,39 | 21,16 | 20,31 | 20,87 | 3,60% | 10.236,00 |
| 18.03.2025 | 20,14 | 20,25 | 19,50 | 20,14 | 0,07% | 6.212,00 |
| 17.03.2025 | 19,88 | 20,44 | 19,64 | 20,13 | 1,86% | 8.391,00 |
| 14.03.2025 | 19,81 | 20,00 | 19,29 | 19,76 | 0,71% | 7.105,00 |
| 13.03.2025 | 19,83 | 19,99 | 19,03 | 19,62 | -1,17% | 8.784,00 |
| 12.03.2025 | 19,21 | 20,20 | 19,21 | 19,85 | 3,22% | 12.236,00 |
| 11.03.2025 | 18,90 | 19,81 | 18,65 | 19,23 | -0,79% | 9.968,00 |
| 10.03.2025 | 20,72 | 20,72 | 18,94 | 19,38 | -6,65% | 12.285,00 |
| 07.03.2025 | 20,10 | 21,00 | 19,33 | 20,77 | 3,92% | 9.172,00 |
| 06.03.2025 | 20,99 | 21,30 | 19,75 | 19,98 | -4,39% | 12.515,00 |
| 05.03.2025 | 21,21 | 21,50 | 20,33 | 20,90 | -0,24% | 21.910,00 |
| 04.03.2025 | 21,27 | 21,55 | 20,04 | 20,95 | -0,59% | 21.972,00 |
| 03.03.2025 | 22,31 | 23,29 | 21,07 | 21,08 | -6,04% | 28.168,00 |
| 28.02.2025 | 22,61 | 23,13 | 22,01 | 22,43 | -1,49% | 10.396,00 |
| 27.02.2025 | 23,51 | 24,70 | 22,61 | 22,77 | -10,18% | 39.588,00 |
| 26.02.2025 | 25,58 | 26,18 | 25,12 | 25,35 | 0,78% | 11.306,00 |
| 25.02.2025 | 25,30 | 25,53 | 23,99 | 25,16 | -2,39% | 16.935,00 |
| 24.02.2025 | 27,08 | 27,68 | 25,25 | 25,77 | -5,47% | 19.620,00 |
| 21.02.2025 | 28,51 | 28,90 | 27,16 | 27,26 | -4,37% | 17.566,00 |
| 20.02.2025 | 29,20 | 30,00 | 27,29 | 28,51 | -3,76% | 34.343,00 |
| 19.02.2025 | 30,60 | 30,64 | 29,38 | 29,62 | -1,84% | 5.386,00 |
| 18.02.2025 | 30,53 | 30,70 | 30,02 | 30,18 | -1,15% | 7.918,00 |
| 17.02.2025 | 30,30 | 30,54 | 30,11 | 30,53 | 2,09% | 6.118,00 |
| 14.02.2025 | 31,60 | 31,90 | 29,90 | 29,90 | -4,70% | 16.121,00 |
| 13.02.2025 | 31,19 | 31,65 | 30,80 | 31,38 | 0,51% | 7.008,00 |
| 12.02.2025 | 31,65 | 31,65 | 30,40 | 31,22 | 0,71% | 10.211,00 |
| 11.02.2025 | 34,19 | 34,21 | 30,96 | 31,00 | -8,85% | 19.337,00 |
| 10.02.2025 | 32,21 | 34,86 | 32,21 | 34,01 | 4,99% | 9.545,00 |
| 07.02.2025 | 32,56 | 33,44 | 32,01 | 32,39 | -0,15% | 15.448,00 |
| 06.02.2025 | 33,01 | 33,56 | 32,00 | 32,44 | -0,37% | 20.766,00 |
| 05.02.2025 | 32,03 | 32,71 | 31,80 | 32,56 | 0,49% | 6.842,00 |
| 04.02.2025 | 31,21 | 32,40 | 30,81 | 32,40 | 5,95% | 25.219,00 |
| 03.02.2025 | 28,80 | 30,58 | 28,11 | 30,58 | 1,54% | 17.991,00 |
| 31.01.2025 | 31,05 | 31,35 | 29,82 | 30,12 | -2,11% | 9.490,00 |
| 30.01.2025 | 30,97 | 31,04 | 30,03 | 30,77 | 1,08% | 2.824,00 |
| 29.01.2025 | 31,90 | 32,14 | 30,05 | 30,44 | -3,66% | 9.524,00 |
| 28.01.2025 | 29,78 | 31,77 | 29,50 | 31,59 | 7,60% | 10.003,00 |
| 27.01.2025 | 30,86 | 30,86 | 28,01 | 29,36 | -6,05% | 55.837,00 |
| 24.01.2025 | 32,63 | 32,99 | 31,19 | 31,25 | -4,32% | 22.536,00 |
| 23.01.2025 | 32,28 | 32,66 | 31,48 | 32,66 | 1,21% | 9.271,00 |
| 22.01.2025 | 33,31 | 34,07 | 32,18 | 32,27 | 2,44% | 44.358,00 |
| 21.01.2025 | 30,87 | 32,00 | 30,32 | 31,50 | 2,11% | 11.401,00 |
| 20.01.2025 | 31,22 | 31,90 | 30,18 | 30,85 | -0,63% | 11.588,00 |
| 17.01.2025 | 31,62 | 32,13 | 30,87 | 31,05 | -1,19% | 15.403,00 |
| 16.01.2025 | 31,08 | 31,71 | 30,69 | 31,42 | 1,53% | 5.383,00 |
| 15.01.2025 | 30,00 | 31,82 | 29,56 | 30,95 | 3,67% | 7.873,00 |
| 14.01.2025 | 30,57 | 31,17 | 29,40 | 29,85 | -1,52% | 11.746,00 |
| 13.01.2025 | 31,32 | 31,55 | 29,76 | 30,31 | -4,38% | 28.743,00 |
| 10.01.2025 | 32,16 | 32,62 | 30,70 | 31,70 | -1,81% | 11.782,00 |
| 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 |