15,743€
-0,39%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 15,82 | 15,91 | 15,67 | 15,80 | -0,01% | 3.530,00 |
| 22.09.2025 | 15,36 | 15,93 | 14,80 | 15,80 | 3,76% | 14.375,00 |
| 19.09.2025 | 15,31 | 15,45 | 14,98 | 15,23 | -0,48% | 12.227,00 |
| 18.09.2025 | 14,72 | 15,53 | 14,72 | 15,31 | 5,14% | 16.282,00 |
| 17.09.2025 | 14,67 | 14,86 | 14,31 | 14,56 | -0,34% | 23.228,00 |
| 16.09.2025 | 14,84 | 15,10 | 14,33 | 14,61 | -1,76% | 6.118,00 |
| 15.09.2025 | 14,09 | 14,87 | 13,90 | 14,87 | 5,75% | 25.194,00 |
| 12.09.2025 | 14,16 | 14,28 | 13,90 | 14,06 | -0,18% | 7.204,00 |
| 11.09.2025 | 13,42 | 14,09 | 13,29 | 14,09 | 7,04% | 10.701,00 |
| 10.09.2025 | 13,50 | 13,60 | 13,16 | 13,16 | -1,78% | 7.827,00 |
| 09.09.2025 | 13,36 | 13,50 | 13,15 | 13,40 | 0,22% | 13.161,00 |
| 08.09.2025 | 13,33 | 13,67 | 13,04 | 13,37 | 0,83% | 9.673,00 |
| 05.09.2025 | 13,40 | 13,54 | 12,97 | 13,26 | -0,18% | 13.571,00 |
| 04.09.2025 | 12,80 | 13,93 | 12,12 | 13,28 | -7,12% | 84.190,00 |
| 03.09.2025 | 14,65 | 14,65 | 14,12 | 14,30 | -1,17% | 19.600,00 |
| 02.09.2025 | 14,55 | 14,79 | 14,08 | 14,47 | -2,22% | 14.591,00 |
| 01.09.2025 | 14,38 | 15,00 | 14,34 | 14,80 | 2,92% | 5.779,00 |
| 29.08.2025 | 14,89 | 14,90 | 14,32 | 14,38 | -3,18% | 11.630,00 |
| 28.08.2025 | 14,63 | 15,00 | 14,63 | 14,85 | 0,08% | 15.567,00 |
| 27.08.2025 | 14,73 | 14,90 | 14,59 | 14,84 | 2,70% | 18.354,00 |
| 26.08.2025 | 14,78 | 14,78 | 14,44 | 14,45 | -2,10% | 16.939,00 |
| 25.08.2025 | 15,11 | 15,11 | 14,73 | 14,76 | -1,07% | 9.522,00 |
| 22.08.2025 | 14,50 | 15,00 | 14,50 | 14,92 | 3,31% | 10.373,00 |
| 21.08.2025 | 14,80 | 14,80 | 14,30 | 14,44 | -0,85% | 13.360,00 |
| 20.08.2025 | 14,90 | 14,97 | 13,97 | 14,57 | -2,08% | 37.971,00 |
| 19.08.2025 | 15,49 | 15,73 | 14,86 | 14,88 | -4,76% | 49.384,00 |
| 18.08.2025 | 15,39 | 15,86 | 15,13 | 15,62 | 2,16% | 21.425,00 |
| 15.08.2025 | 15,53 | 15,80 | 15,14 | 15,29 | -1,35% | 13.695,00 |
| 14.08.2025 | 16,00 | 16,10 | 15,20 | 15,50 | -2,28% | 29.470,00 |
| 13.08.2025 | 14,64 | 15,90 | 14,47 | 15,86 | 9,15% | 55.755,00 |
| 12.08.2025 | 14,40 | 14,69 | 14,00 | 14,53 | 2,34% | 50.323,00 |
| 11.08.2025 | 15,50 | 15,50 | 12,51 | 14,20 | -25,15% | 263.287,00 |
| 08.08.2025 | 19,50 | 19,74 | 18,97 | 18,97 | -1,76% | 14.493,00 |
| 07.08.2025 | 20,06 | 20,37 | 19,15 | 19,31 | -2,95% | 7.419,00 |
| 06.08.2025 | 20,17 | 20,28 | 19,63 | 19,90 | -0,22% | 3.974,00 |
| 05.08.2025 | 20,40 | 20,52 | 19,89 | 19,94 | -0,28% | 12.068,00 |
| 04.08.2025 | 19,55 | 20,18 | 19,52 | 20,00 | 3,31% | 19.456,00 |
| 01.08.2025 | 20,60 | 20,60 | 19,19 | 19,36 | -6,43% | 15.684,00 |
| 31.07.2025 | 21,57 | 21,63 | 20,69 | 20,69 | -1,92% | 17.866,00 |
| 30.07.2025 | 21,34 | 21,61 | 20,90 | 21,10 | -0,59% | 26.551,00 |
| 29.07.2025 | 22,48 | 22,76 | 21,20 | 21,22 | -4,50% | 29.614,00 |
| 28.07.2025 | 22,60 | 22,80 | 22,11 | 22,22 | -0,02% | 45.313,00 |
| 25.07.2025 | 22,59 | 22,68 | 22,20 | 22,23 | 0,27% | 19.364,00 |
| 24.07.2025 | 24,96 | 24,98 | 22,15 | 22,17 | -10,64% | 36.471,00 |
| 23.07.2025 | 24,50 | 24,83 | 24,28 | 24,81 | 1,97% | 4.674,00 |
| 22.07.2025 | 24,13 | 24,46 | 23,50 | 24,33 | 0,39% | 17.991,00 |
| 21.07.2025 | 24,91 | 25,75 | 24,03 | 24,23 | -1,70% | 36.129,00 |
| 18.07.2025 | 24,69 | 25,76 | 24,23 | 24,65 | 0,72% | 17.222,00 |
| 17.07.2025 | 23,52 | 24,93 | 23,40 | 24,48 | 4,62% | 52.524,00 |
| 16.07.2025 | 23,26 | 23,50 | 22,35 | 23,40 | -0,30% | 11.697,00 |
| 15.07.2025 | 23,23 | 23,75 | 23,02 | 23,47 | 2,18% | 18.406,00 |
| 14.07.2025 | 22,48 | 23,35 | 22,06 | 22,97 | 2,20% | 12.373,00 |
| 11.07.2025 | 23,14 | 23,14 | 22,40 | 22,47 | -2,75% | 19.202,00 |
| 10.07.2025 | 23,21 | 23,65 | 22,70 | 23,11 | -1,35% | 29.968,00 |
| 09.07.2025 | 22,84 | 23,50 | 22,62 | 23,42 | 3,67% | 19.534,00 |
| 08.07.2025 | 21,75 | 22,87 | 21,75 | 22,59 | 4,15% | 13.502,00 |
| 07.07.2025 | 21,80 | 21,86 | 21,29 | 21,69 | 0,12% | 16.984,00 |
| 04.07.2025 | 21,83 | 21,84 | 21,59 | 21,67 | -1,30% | 10.662,00 |
| 03.07.2025 | 22,05 | 22,40 | 21,82 | 21,95 | 0,32% | 10.739,00 |
| 02.07.2025 | 21,05 | 22,08 | 20,11 | 21,88 | 5,52% | 18.681,00 |
| 01.07.2025 | 20,76 | 21,00 | 20,45 | 20,74 | -0,69% | 3.572,00 |
| 30.06.2025 | 20,84 | 21,54 | 20,65 | 20,88 | 0,89% | 19.239,00 |
| 27.06.2025 | 21,31 | 21,97 | 20,42 | 20,70 | -2,24% | 35.210,00 |
| 26.06.2025 | 20,13 | 21,23 | 20,13 | 21,17 | 4,36% | 9.241,00 |
| 25.06.2025 | 20,91 | 21,16 | 20,23 | 20,29 | -2,10% | 7.183,00 |
| 24.06.2025 | 20,79 | 20,91 | 20,50 | 20,72 | 2,63% | 4.950,00 |
| 23.06.2025 | 20,31 | 20,65 | 19,95 | 20,19 | -1,87% | 6.665,00 |
| 20.06.2025 | 20,80 | 21,24 | 20,34 | 20,58 | 1,45% | 8.971,00 |
| 19.06.2025 | 21,09 | 21,09 | 20,01 | 20,28 | -3,43% | 5.365,00 |
| 18.06.2025 | 20,92 | 21,17 | 20,73 | 21,00 | 0,24% | 4.864,00 |
| 17.06.2025 | 21,02 | 21,50 | 20,77 | 20,95 | -0,76% | 4.180,00 |
| 16.06.2025 | 20,60 | 21,11 | 20,60 | 21,11 | 2,53% | 5.065,00 |
| 13.06.2025 | 20,83 | 20,83 | 19,80 | 20,59 | -2,25% | 21.975,00 |
| 12.06.2025 | 22,00 | 22,20 | 21,00 | 21,07 | -1,61% | 19.991,00 |
| 11.06.2025 | 22,52 | 22,71 | 21,41 | 21,41 | -4,91% | 10.317,00 |
| 10.06.2025 | 22,69 | 23,17 | 22,35 | 22,52 | -1,14% | 7.388,00 |
| 09.06.2025 | 23,01 | 23,17 | 22,74 | 22,78 | -0,57% | 3.244,00 |
| 06.06.2025 | 22,39 | 23,34 | 22,17 | 22,91 | 2,87% | 12.624,00 |
| 05.06.2025 | 23,10 | 23,40 | 22,05 | 22,27 | -3,22% | 9.001,00 |
| 04.06.2025 | 22,74 | 23,04 | 22,03 | 23,01 | 2,24% | 12.139,00 |
| 03.06.2025 | 21,93 | 22,79 | 21,62 | 22,50 | 3,07% | 14.599,00 |
| 02.06.2025 | 23,50 | 23,50 | 21,83 | 21,83 | -7,11% | 20.293,00 |
| 30.05.2025 | 25,00 | 25,60 | 23,08 | 23,50 | -5,20% | 26.595,00 |
| 29.05.2025 | 23,91 | 26,54 | 22,89 | 24,79 | 21,16% | 68.354,00 |
| 28.05.2025 | 21,55 | 21,55 | 20,43 | 20,46 | -3,69% | 9.525,00 |
| 27.05.2025 | 20,28 | 21,51 | 20,10 | 21,25 | 4,32% | 21.953,00 |
| 26.05.2025 | 19,89 | 20,37 | 19,89 | 20,37 | 0,44% | 2.915,00 |
| 23.05.2025 | 20,11 | 20,30 | 19,46 | 20,28 | 0,62% | 4.986,00 |
| 22.05.2025 | 19,30 | 20,54 | 19,19 | 20,15 | 3,76% | 6.602,00 |
| 21.05.2025 | 20,19 | 20,50 | 19,23 | 19,42 | -5,45% | 17.181,00 |
| 20.05.2025 | 20,61 | 20,66 | 20,12 | 20,54 | -0,22% | 3.301,00 |
| 19.05.2025 | 21,10 | 21,20 | 20,38 | 20,59 | -5,01% | 7.473,00 |
| 16.05.2025 | 20,77 | 21,76 | 20,77 | 21,67 | 3,24% | 3.440,00 |
| 15.05.2025 | 21,14 | 21,35 | 20,61 | 20,99 | -2,30% | 4.339,00 |
| 14.05.2025 | 21,70 | 21,83 | 20,62 | 21,49 | -0,16% | 6.783,00 |
| 13.05.2025 | 21,62 | 21,94 | 21,32 | 21,52 | -1,15% | 4.503,00 |
| 12.05.2025 | 21,35 | 22,91 | 21,35 | 21,77 | 4,97% | 22.513,00 |
| 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 |