19,562€
1,73%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,26 | 20,21 | 19,25 | 19,54 | 1,61% | 6.298,00 |
| 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 |
| 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 |