24,663€
-2,37%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |