7,495€
2,54%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,28 | 7,52 | 7,06 | 7,47 | 1,72% | 3.788,00 |
| 01.04.2026 | 7,42 | 7,47 | 7,29 | 7,34 | 1,28% | 3.452,00 |
| 31.03.2026 | 6,74 | 7,30 | 6,74 | 7,25 | 6,93% | 5.031,00 |
| 30.03.2026 | 6,72 | 6,85 | 6,70 | 6,78 | 1,18% | 6.796,00 |
| 27.03.2026 | 7,21 | 7,28 | 6,69 | 6,70 | -7,00% | 16.675,00 |
| 26.03.2026 | 7,17 | 7,30 | 7,05 | 7,21 | 0,40% | 2.649,00 |
| 25.03.2026 | 7,20 | 7,34 | 7,02 | 7,18 | -0,15% | 12.262,00 |
| 24.03.2026 | 7,47 | 7,50 | 7,19 | 7,19 | -4,31% | 10.273,00 |
| 23.03.2026 | 7,28 | 7,65 | 7,13 | 7,51 | 2,75% | 12.678,00 |
| 20.03.2026 | 7,44 | 7,51 | 7,20 | 7,31 | -2,42% | 5.479,00 |
| 19.03.2026 | 7,44 | 7,50 | 7,34 | 7,49 | -1,14% | 4.137,00 |
| 18.03.2026 | 7,70 | 7,73 | 7,45 | 7,58 | -1,42% | 6.595,00 |
| 17.03.2026 | 7,70 | 7,72 | 7,55 | 7,69 | -0,16% | 14.817,00 |
| 16.03.2026 | 7,79 | 7,87 | 7,65 | 7,70 | -1,22% | 6.181,00 |
| 13.03.2026 | 7,74 | 7,83 | 7,65 | 7,79 | 1,34% | 3.992,00 |
| 12.03.2026 | 7,93 | 8,01 | 7,68 | 7,69 | -3,50% | 7.642,00 |
| 11.03.2026 | 7,76 | 8,12 | 7,73 | 7,97 | 3,24% | 12.058,00 |
| 10.03.2026 | 7,97 | 8,09 | 7,65 | 7,72 | -3,22% | 23.349,00 |
| 09.03.2026 | 7,82 | 8,00 | 7,67 | 7,98 | 1,03% | 21.638,00 |
| 06.03.2026 | 8,09 | 8,19 | 7,80 | 7,90 | -2,43% | 11.318,00 |
| 05.03.2026 | 8,10 | 8,22 | 7,90 | 8,09 | 0,76% | 14.764,00 |
| 04.03.2026 | 7,88 | 8,14 | 7,88 | 8,03 | 1,86% | 19.248,00 |
| 03.03.2026 | 7,35 | 7,99 | 7,12 | 7,88 | 6,44% | 18.665,00 |
| 02.03.2026 | 6,71 | 7,41 | 6,51 | 7,41 | 11,05% | 35.927,00 |
| 27.02.2026 | 7,10 | 7,12 | 6,67 | 6,67 | -6,87% | 46.509,00 |
| 26.02.2026 | 6,82 | 7,37 | 6,48 | 7,16 | -18,23% | 142.026,00 |
| 25.02.2026 | 8,55 | 8,91 | 8,48 | 8,76 | 1,88% | 9.001,00 |
| 24.02.2026 | 8,37 | 8,60 | 8,20 | 8,60 | 4,73% | 5.703,00 |
| 23.02.2026 | 8,70 | 8,81 | 8,08 | 8,21 | -7,27% | 11.000,00 |
| 20.02.2026 | 9,17 | 9,20 | 8,80 | 8,85 | -0,90% | 4.194,00 |
| 19.02.2026 | 9,00 | 9,00 | 8,78 | 8,93 | -1,94% | 13.943,00 |
| 18.02.2026 | 8,72 | 9,13 | 8,72 | 9,11 | 3,64% | 4.255,00 |
| 17.02.2026 | 9,12 | 9,12 | 8,68 | 8,79 | -4,39% | 10.030,00 |
| 16.02.2026 | 9,06 | 9,20 | 9,06 | 9,19 | -0,40% | 8.595,00 |
| 13.02.2026 | 8,69 | 9,30 | 8,64 | 9,23 | 5,74% | 8.365,00 |
| 12.02.2026 | 9,20 | 9,20 | 8,64 | 8,73 | -2,56% | 4.759,00 |
| 11.02.2026 | 9,64 | 9,78 | 8,88 | 8,96 | -7,83% | 11.061,00 |
| 10.02.2026 | 9,72 | 10,08 | 9,70 | 9,72 | -0,70% | 14.471,00 |
| 09.02.2026 | 9,90 | 9,90 | 9,26 | 9,79 | -1,12% | 12.577,00 |
| 06.02.2026 | 8,50 | 9,90 | 8,50 | 9,90 | 15,30% | 59.081,00 |
| 05.02.2026 | 9,42 | 9,50 | 8,53 | 8,59 | -7,78% | 12.539,00 |
| 04.02.2026 | 9,09 | 9,35 | 8,93 | 9,31 | 3,61% | 9.418,00 |
| 03.02.2026 | 9,31 | 9,45 | 8,64 | 8,99 | -3,02% | 25.543,00 |
| 02.02.2026 | 9,16 | 9,50 | 8,97 | 9,27 | 0,17% | 20.778,00 |
| 30.01.2026 | 10,13 | 10,24 | 9,23 | 9,25 | -9,05% | 49.451,00 |
| 29.01.2026 | 11,00 | 11,04 | 10,07 | 10,17 | -6,46% | 26.238,00 |
| 28.01.2026 | 11,40 | 12,50 | 10,69 | 10,87 | 3,74% | 97.855,00 |
| 27.01.2026 | 10,90 | 10,91 | 10,47 | 10,48 | -3,16% | 3.636,00 |
| 26.01.2026 | 10,61 | 10,88 | 10,50 | 10,82 | 0,88% | 26.201,00 |
| 23.01.2026 | 11,02 | 11,12 | 10,66 | 10,73 | -2,40% | 41.938,00 |
| 22.01.2026 | 10,90 | 11,02 | 10,79 | 10,99 | 1,99% | 24.922,00 |
| 21.01.2026 | 10,77 | 10,95 | 10,50 | 10,78 | 1,03% | 8.055,00 |
| 20.01.2026 | 10,78 | 11,00 | 10,61 | 10,67 | -4,75% | 5.876,00 |
| 19.01.2026 | 11,09 | 11,20 | 10,10 | 11,20 | -0,43% | 19.919,00 |
| 16.01.2026 | 11,78 | 11,80 | 11,25 | 11,25 | -3,48% | 16.416,00 |
| 15.01.2026 | 11,98 | 12,10 | 11,65 | 11,65 | -1,94% | 20.123,00 |
| 14.01.2026 | 11,68 | 11,93 | 11,56 | 11,88 | 2,63% | 20.017,00 |
| 13.01.2026 | 12,15 | 12,20 | 11,39 | 11,58 | -5,87% | 12.090,00 |
| 12.01.2026 | 11,98 | 12,35 | 11,70 | 12,30 | 1,80% | 12.798,00 |
| 09.01.2026 | 11,83 | 12,30 | 11,77 | 12,08 | 2,65% | 22.308,00 |
| 08.01.2026 | 11,69 | 11,92 | 11,57 | 11,77 | 0,65% | 17.959,00 |
| 07.01.2026 | 12,02 | 12,19 | 11,67 | 11,70 | -3,23% | 7.963,00 |
| 06.01.2026 | 11,81 | 12,09 | 11,68 | 12,09 | 2,95% | 26.814,00 |
| 05.01.2026 | 11,75 | 11,99 | 11,69 | 11,74 | -0,05% | 14.714,00 |
| 02.01.2026 | 11,49 | 11,80 | 11,38 | 11,75 | -1,43% | 14.381,00 |
| 30.12.2025 | 11,73 | 11,92 | 11,73 | 11,92 | 0,97% | 6.896,00 |
| 29.12.2025 | 11,83 | 12,10 | 11,70 | 11,80 | -0,67% | 16.459,00 |
| 23.12.2025 | 12,49 | 12,50 | 11,81 | 11,88 | -4,05% | 8.938,00 |
| 22.12.2025 | 12,44 | 12,75 | 12,30 | 12,38 | 0,41% | 9.781,00 |
| 19.12.2025 | 11,85 | 12,33 | 11,73 | 12,33 | 4,83% | 33.309,00 |
| 18.12.2025 | 12,10 | 12,19 | 11,72 | 11,77 | -1,80% | 7.899,00 |
| 17.12.2025 | 12,26 | 12,43 | 11,95 | 11,98 | -2,60% | 10.752,00 |
| 16.12.2025 | 12,22 | 12,44 | 12,07 | 12,30 | -1,09% | 28.243,00 |
| 15.12.2025 | 12,96 | 13,18 | 12,35 | 12,44 | -5,05% | 2.930,00 |
| 12.12.2025 | 13,71 | 13,71 | 12,84 | 13,10 | -3,82% | 6.018,00 |
| 11.12.2025 | 13,38 | 13,78 | 13,29 | 13,62 | 0,40% | 9.436,00 |
| 10.12.2025 | 13,71 | 14,00 | 13,57 | 13,57 | -2,23% | 13.405,00 |
| 09.12.2025 | 13,35 | 13,88 | 13,11 | 13,88 | 4,22% | 8.475,00 |
| 08.12.2025 | 12,95 | 13,61 | 12,94 | 13,31 | 3,31% | 23.044,00 |
| 05.12.2025 | 13,30 | 13,31 | 12,83 | 12,89 | -2,78% | 18.362,00 |
| 04.12.2025 | 12,70 | 13,56 | 12,60 | 13,26 | 2,65% | 12.825,00 |
| 03.12.2025 | 12,49 | 12,91 | 12,32 | 12,91 | 4,06% | 16.402,00 |
| 02.12.2025 | 12,20 | 12,60 | 12,15 | 12,41 | 1,80% | 15.165,00 |
| 01.12.2025 | 12,40 | 12,42 | 12,08 | 12,19 | -2,23% | 11.631,00 |
| 28.11.2025 | 12,30 | 12,53 | 12,18 | 12,47 | 1,38% | 4.709,00 |
| 27.11.2025 | 12,21 | 12,30 | 11,95 | 12,30 | -0,02% | 7.412,00 |
| 26.11.2025 | 12,36 | 12,44 | 12,20 | 12,30 | 0,97% | 3.867,00 |
| 25.11.2025 | 11,81 | 12,24 | 11,51 | 12,18 | 3,43% | 15.797,00 |
| 24.11.2025 | 11,93 | 12,06 | 11,63 | 11,78 | -0,30% | 9.311,00 |
| 21.11.2025 | 11,18 | 11,81 | 10,92 | 11,81 | 6,39% | 8.407,00 |
| 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 |