22,143€
-0,10%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |