22,700€
0,62%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 22,62 | 22,74 | 22,50 | 22,70 | 0,60% | 117,00 |
| 08.05.2024 | 23,07 | 23,14 | 22,12 | 22,56 | -1,25% | 3.484,00 |
| 07.05.2024 | 23,01 | 23,11 | 22,60 | 22,85 | -0,15% | 4.135,00 |
| 06.05.2024 | 22,66 | 23,19 | 22,35 | 22,88 | 2,14% | 7.896,00 |
| 03.05.2024 | 21,70 | 22,69 | 21,53 | 22,40 | 3,56% | 7.700,00 |
| 02.05.2024 | 21,27 | 21,77 | 20,89 | 21,63 | 2,29% | 6.978,00 |
| 30.04.2024 | 21,76 | 21,78 | 21,15 | 21,15 | -0,77% | 3.856,00 |
| 29.04.2024 | 21,50 | 22,03 | 21,27 | 21,31 | 0,61% | 6.393,00 |
| 26.04.2024 | 21,00 | 21,22 | 20,70 | 21,18 | 2,72% | 3.672,00 |
| 25.04.2024 | 20,52 | 20,82 | 20,00 | 20,62 | -1,43% | 3.836,00 |
| 24.04.2024 | 21,45 | 21,52 | 20,67 | 20,92 | -0,10% | 8.536,00 |
| 23.04.2024 | 20,31 | 21,10 | 19,75 | 20,94 | 3,05% | 16.212,00 |
| 22.04.2024 | 19,40 | 20,32 | 19,35 | 20,32 | 4,84% | 17.985,00 |
| 19.04.2024 | 19,47 | 19,87 | 19,05 | 19,38 | -1,30% | 28.375,00 |
| 18.04.2024 | 19,32 | 20,10 | 19,25 | 19,64 | 0,77% | 9.862,00 |
| 17.04.2024 | 19,44 | 19,69 | 19,21 | 19,49 | 0,97% | 8.679,00 |
| 16.04.2024 | 19,50 | 19,62 | 19,07 | 19,30 | -1,85% | 11.177,00 |
| 15.04.2024 | 20,77 | 21,33 | 19,65 | 19,66 | -6,41% | 19.591,00 |
| 12.04.2024 | 22,26 | 22,45 | 20,93 | 21,01 | -5,00% | 11.905,00 |
| 11.04.2024 | 21,91 | 22,22 | 21,51 | 22,12 | 0,36% | 11.647,00 |
| 10.04.2024 | 22,85 | 23,10 | 21,94 | 22,04 | -3,71% | 8.672,00 |
| 09.04.2024 | 23,09 | 23,16 | 22,57 | 22,89 | -0,87% | 8.752,00 |
| 08.04.2024 | 23,33 | 23,59 | 23,02 | 23,09 | -0,73% | 5.103,00 |
| 05.04.2024 | 23,33 | 23,33 | 22,85 | 23,26 | 0,58% | 7.285,00 |
| 04.04.2024 | 23,48 | 23,77 | 23,00 | 23,12 | -1,26% | 22.584,00 |
| 03.04.2024 | 23,82 | 24,01 | 23,32 | 23,42 | -2,01% | 11.356,00 |
| 02.04.2024 | 24,83 | 24,83 | 23,43 | 23,90 | -4,57% | 20.760,00 |
| 28.03.2024 | 24,98 | 25,45 | 24,98 | 25,04 | -0,60% | 4.418,00 |
| 27.03.2024 | 25,23 | 25,37 | 24,73 | 25,19 | 0,48% | 5.864,00 |
| 26.03.2024 | 25,46 | 25,86 | 25,00 | 25,07 | -1,76% | 8.544,00 |
| 25.03.2024 | 25,78 | 26,01 | 24,86 | 25,52 | -1,01% | 10.812,00 |
| 22.03.2024 | 26,45 | 26,49 | 25,37 | 25,78 | -1,45% | 9.183,00 |
| 21.03.2024 | 26,58 | 27,02 | 26,16 | 26,16 | -0,38% | 7.291,00 |
| 20.03.2024 | 25,80 | 26,34 | 25,67 | 26,26 | 1,00% | 5.881,00 |
| 19.03.2024 | 26,66 | 26,78 | 25,62 | 26,00 | -2,62% | 5.750,00 |
| 18.03.2024 | 26,71 | 27,07 | 26,22 | 26,70 | 0,15% | 9.862,00 |
| 15.03.2024 | 26,70 | 26,92 | 25,93 | 26,66 | -0,74% | 7.848,00 |
| 14.03.2024 | 27,81 | 28,19 | 26,42 | 26,86 | -3,07% | 22.810,00 |
| 13.03.2024 | 28,11 | 28,27 | 27,62 | 27,71 | -1,63% | 10.262,00 |
| 12.03.2024 | 28,39 | 28,70 | 27,33 | 28,17 | -0,70% | 13.171,00 |
| 11.03.2024 | 28,89 | 29,24 | 28,16 | 28,37 | -2,98% | 11.116,00 |
| 08.03.2024 | 28,86 | 31,22 | 28,60 | 29,24 | 0,65% | 43.157,00 |
| 07.03.2024 | 29,59 | 30,51 | 29,04 | 29,05 | -2,39% | 27.133,00 |
| 06.03.2024 | 29,04 | 30,48 | 28,70 | 29,76 | 3,26% | 35.330,00 |
| 05.03.2024 | 31,39 | 31,39 | 28,45 | 28,82 | -7,81% | 51.180,00 |
| 04.03.2024 | 32,92 | 34,30 | 31,19 | 31,26 | -5,47% | 47.575,00 |
| 01.03.2024 | 34,40 | 34,68 | 31,18 | 33,07 | -3,28% | 96.392,00 |
| 29.02.2024 | 30,80 | 35,39 | 30,60 | 34,19 | 24,87% | 185.377,00 |
| 28.02.2024 | 28,18 | 28,49 | 26,95 | 27,38 | -1,23% | 24.631,00 |
| 27.02.2024 | 26,64 | 27,97 | 26,60 | 27,72 | 3,74% | 24.516,00 |
| 26.02.2024 | 24,00 | 26,73 | 23,94 | 26,72 | 11,29% | 22.666,00 |
| 23.02.2024 | 24,73 | 24,78 | 23,68 | 24,01 | -2,71% | 12.750,00 |
| 22.02.2024 | 25,31 | 25,86 | 24,40 | 24,68 | 1,65% | 16.089,00 |
| 21.02.2024 | 24,96 | 25,04 | 23,93 | 24,28 | -2,76% | 8.755,00 |
| 20.02.2024 | 26,31 | 26,55 | 24,41 | 24,97 | -5,77% | 20.380,00 |
| 19.02.2024 | 26,69 | 26,85 | 26,31 | 26,50 | -0,75% | 6.560,00 |
| 16.02.2024 | 28,06 | 28,35 | 26,62 | 26,70 | -3,78% | 19.753,00 |
| 15.02.2024 | 27,63 | 28,12 | 26,89 | 27,75 | 2,36% | 13.271,00 |
| 14.02.2024 | 27,00 | 27,86 | 26,72 | 27,11 | 0,78% | 11.008,00 |
| 13.02.2024 | 28,91 | 29,06 | 26,33 | 26,90 | -6,79% | 41.807,00 |
| 12.02.2024 | 26,63 | 29,19 | 26,49 | 28,86 | 9,69% | 55.269,00 |
| 09.02.2024 | 24,71 | 27,38 | 24,71 | 26,31 | 5,88% | 26.458,00 |
| 08.02.2024 | 24,06 | 25,24 | 23,77 | 24,85 | 3,76% | 21.189,00 |
| 07.02.2024 | 23,99 | 24,30 | 23,46 | 23,95 | -1,16% | 13.104,00 |
| 06.02.2024 | 22,67 | 24,28 | 22,50 | 24,23 | 7,93% | 17.811,00 |
| 05.02.2024 | 22,99 | 23,24 | 22,17 | 22,45 | -3,27% | 16.254,00 |
| 02.02.2024 | 23,54 | 23,54 | 22,64 | 23,21 | 1,53% | 11.458,00 |
| 01.02.2024 | 23,31 | 23,45 | 22,10 | 22,86 | -0,52% | 5.422,00 |
| 31.01.2024 | 23,22 | 23,99 | 22,91 | 22,98 | -2,75% | 5.974,00 |
| 30.01.2024 | 24,34 | 24,46 | 23,41 | 23,63 | -1,38% | 11.037,00 |
| 29.01.2024 | 23,33 | 24,12 | 23,08 | 23,96 | 3,72% | 9.015,00 |
| 26.01.2024 | 23,03 | 23,60 | 23,03 | 23,10 | -0,47% | 10.061,00 |
| 25.01.2024 | 23,09 | 24,00 | 23,08 | 23,21 | -1,02% | 11.822,00 |
| 24.01.2024 | 24,70 | 24,90 | 23,34 | 23,45 | -3,34% | 12.203,00 |
| 23.01.2024 | 24,45 | 24,80 | 23,93 | 24,26 | -0,37% | 24.656,00 |
| 22.01.2024 | 23,00 | 24,72 | 22,95 | 24,35 | 7,03% | 20.135,00 |
| 19.01.2024 | 22,18 | 22,75 | 21,81 | 22,75 | 2,89% | 8.599,00 |
| 18.01.2024 | 22,22 | 23,25 | 21,77 | 22,11 | -0,41% | 21.569,00 |
| 17.01.2024 | 22,73 | 22,90 | 22,06 | 22,20 | -3,56% | 28.460,00 |
| 16.01.2024 | 23,59 | 23,92 | 22,82 | 23,02 | -3,24% | 12.769,00 |
| 15.01.2024 | 23,90 | 24,20 | 23,40 | 23,79 | -0,59% | 10.639,00 |
| 12.01.2024 | 24,64 | 25,00 | 23,88 | 23,93 | -3,93% | 16.453,00 |
| 11.01.2024 | 25,97 | 26,56 | 23,96 | 24,91 | -4,04% | 32.182,00 |
| 10.01.2024 | 25,69 | 26,46 | 25,42 | 25,96 | 0,35% | 7.218,00 |
| 09.01.2024 | 26,20 | 26,20 | 25,43 | 25,87 | -0,77% | 8.133,00 |
| 08.01.2024 | 25,00 | 26,12 | 24,78 | 26,07 | 4,32% | 13.897,00 |
| 05.01.2024 | 25,44 | 25,71 | 24,85 | 24,99 | -2,65% | 5.125,00 |
| 04.01.2024 | 25,53 | 25,75 | 25,10 | 25,67 | 1,02% | 7.584,00 |
| 03.01.2024 | 26,37 | 26,37 | 25,41 | 25,41 | -2,27% | 25.158,00 |
| 02.01.2024 | 26,58 | 27,10 | 25,74 | 26,00 | -5,07% | 48.040,00 |
| 29.12.2023 | 27,48 | 27,68 | 27,29 | 27,39 | 0,18% | 4.823,00 |
| 28.12.2023 | 27,19 | 28,09 | 26,93 | 27,34 | 1,03% | 21.046,00 |
| 27.12.2023 | 26,67 | 27,43 | 26,26 | 27,06 | 3,56% | 17.729,00 |
| 22.12.2023 | 26,56 | 27,16 | 25,81 | 26,13 | -1,95% | 17.815,00 |
| 21.12.2023 | 27,32 | 28,15 | 26,53 | 26,65 | -1,77% | 31.041,00 |
| 20.12.2023 | 29,31 | 29,71 | 27,13 | 27,13 | -7,66% | 23.747,00 |
| 19.12.2023 | 27,86 | 30,77 | 27,85 | 29,38 | 3,63% | 26.172,00 |
| 18.12.2023 | 28,51 | 28,89 | 27,56 | 28,35 | -0,25% | 13.123,00 |
| 15.12.2023 | 28,38 | 29,46 | 28,26 | 28,42 | -0,77% | 31.237,00 |
| 14.12.2023 | 26,28 | 28,76 | 26,00 | 28,64 | 10,75% | 36.643,00 |