8,836€
3,30%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 8,49 | 9,04 | 8,49 | 9,04 | 6,18% | 4.461,00 |
| 06.08.2026 | 8,53 | 8,61 | 8,37 | 8,51 | -1,02% | 2.473,00 |
| 05.08.2026 | 8,64 | 8,84 | 8,52 | 8,60 | -1,33% | 9.694,00 |
| 04.08.2026 | 8,53 | 8,77 | 8,34 | 8,72 | 3,22% | 4.395,00 |
| 03.08.2026 | 7,95 | 8,50 | 7,92 | 8,44 | 7,36% | 8.464,00 |
| 31.07.2026 | 7,92 | 8,22 | 7,79 | 7,87 | 1,35% | 7.691,00 |
| 30.07.2026 | 7,75 | 7,77 | 7,58 | 7,76 | -1,37% | 2.219,00 |
| 29.07.2026 | 7,72 | 7,87 | 7,69 | 7,87 | 0,55% | 3.540,00 |
| 28.07.2026 | 7,68 | 8,04 | 7,61 | 7,83 | 0,54% | 4.377,00 |
| 27.07.2026 | 7,21 | 7,85 | 7,17 | 7,78 | 8,10% | 12.522,00 |
| 24.07.2026 | 7,14 | 7,23 | 7,09 | 7,20 | 1,02% | 8.977,00 |
| 23.07.2026 | 7,10 | 7,23 | 6,97 | 7,13 | -0,43% | 7.194,00 |
| 22.07.2026 | 7,47 | 7,56 | 7,03 | 7,16 | -4,64% | 9.644,00 |
| 21.07.2026 | 7,66 | 7,71 | 7,41 | 7,51 | -0,94% | 15.951,00 |
| 20.07.2026 | 7,72 | 7,79 | 7,45 | 7,58 | -1,19% | 6.442,00 |
| 17.07.2026 | 7,70 | 7,98 | 7,63 | 7,67 | -1,57% | 14.490,00 |
| 16.07.2026 | 7,97 | 8,11 | 7,76 | 7,79 | -3,09% | 8.063,00 |
| 15.07.2026 | 8,01 | 8,26 | 7,98 | 8,04 | 1,03% | 6.223,00 |
| 14.07.2026 | 8,07 | 8,07 | 7,75 | 7,96 | -0,57% | 3.198,00 |
| 13.07.2026 | 7,80 | 8,04 | 7,77 | 8,00 | 2,99% | 16.001,00 |
| 10.07.2026 | 7,82 | 8,10 | 7,77 | 7,77 | -1,02% | 4.858,00 |
| 09.07.2026 | 7,73 | 7,85 | 7,60 | 7,85 | 1,21% | 18.146,00 |
| 08.07.2026 | 7,79 | 7,79 | 7,68 | 7,76 | -0,75% | 2.626,00 |
| 07.07.2026 | 7,99 | 8,27 | 7,82 | 7,82 | -5,48% | 7.490,00 |
| 06.07.2026 | 7,93 | 8,34 | 7,81 | 8,27 | 4,70% | 4.255,00 |
| 03.07.2026 | 7,97 | 8,04 | 7,90 | 7,90 | -0,28% | 2.931,00 |
| 02.07.2026 | 8,30 | 8,30 | 7,90 | 7,92 | -4,66% | 2.183,00 |
| 01.07.2026 | 7,98 | 8,44 | 7,89 | 8,31 | 4,85% | 9.213,00 |
| 30.06.2026 | 7,86 | 7,95 | 7,66 | 7,92 | 2,88% | 3.216,00 |
| 29.06.2026 | 7,85 | 7,90 | 7,62 | 7,70 | -1,45% | 10.805,00 |
| 26.06.2026 | 7,65 | 7,88 | 7,55 | 7,81 | 0,40% | 17.401,00 |
| 25.06.2026 | 8,15 | 8,25 | 7,57 | 7,78 | -5,57% | 14.842,00 |
| 24.06.2026 | 8,53 | 8,60 | 8,23 | 8,24 | -3,61% | 21.350,00 |
| 23.06.2026 | 8,31 | 8,69 | 8,30 | 8,55 | 0,40% | 45.811,00 |
| 22.06.2026 | 8,89 | 9,20 | 8,47 | 8,52 | -4,13% | 18.288,00 |
| 19.06.2026 | 8,94 | 8,98 | 8,80 | 8,88 | -0,57% | 1.165,00 |
| 18.06.2026 | 9,09 | 9,09 | 8,75 | 8,93 | -1,58% | 9.590,00 |
| 17.06.2026 | 9,39 | 9,50 | 9,00 | 9,08 | -2,77% | 14.357,00 |
| 16.06.2026 | 9,52 | 9,60 | 9,17 | 9,34 | -1,61% | 14.426,00 |
| 15.06.2026 | 9,72 | 9,78 | 9,41 | 9,49 | 0,95% | 20.553,00 |
| 12.06.2026 | 9,82 | 9,87 | 9,25 | 9,40 | -2,89% | 25.254,00 |
| 11.06.2026 | 9,44 | 9,73 | 9,10 | 9,68 | 4,64% | 8.593,00 |
| 10.06.2026 | 9,27 | 9,70 | 9,00 | 9,25 | -0,95% | 24.815,00 |
| 09.06.2026 | 9,24 | 9,54 | 8,79 | 9,34 | 1,32% | 10.797,00 |
| 08.06.2026 | 8,86 | 9,49 | 8,80 | 9,22 | 4,42% | 23.308,00 |
| 05.06.2026 | 9,04 | 9,21 | 8,60 | 8,83 | -3,02% | 37.758,00 |
| 04.06.2026 | 9,39 | 9,69 | 8,70 | 9,10 | -1,33% | 34.952,00 |
| 03.06.2026 | 9,71 | 9,76 | 8,90 | 9,23 | -4,62% | 29.887,00 |
| 02.06.2026 | 10,00 | 10,11 | 9,57 | 9,67 | -4,68% | 28.608,00 |
| 01.06.2026 | 9,47 | 10,15 | 9,30 | 10,15 | 9,33% | 51.466,00 |
| 29.05.2026 | 8,86 | 9,49 | 8,82 | 9,28 | 6,13% | 46.777,00 |
| 28.05.2026 | 8,29 | 8,86 | 8,23 | 8,75 | 6,65% | 13.626,00 |
| 27.05.2026 | 8,22 | 8,30 | 8,09 | 8,20 | -0,87% | 9.736,00 |
| 26.05.2026 | 7,99 | 8,36 | 7,95 | 8,27 | 2,92% | 18.020,00 |
| 25.05.2026 | 8,08 | 8,08 | 7,96 | 8,04 | -0,37% | 3.491,00 |
| 22.05.2026 | 8,05 | 8,43 | 7,97 | 8,07 | 1,12% | 26.800,00 |
| 21.05.2026 | 8,02 | 8,15 | 7,86 | 7,98 | 0,63% | 20.876,00 |
| 20.05.2026 | 7,60 | 7,94 | 7,60 | 7,93 | 3,97% | 10.635,00 |
| 19.05.2026 | 7,52 | 7,69 | 7,44 | 7,63 | 1,18% | 11.010,00 |
| 18.05.2026 | 7,35 | 7,54 | 7,14 | 7,54 | 1,70% | 10.740,00 |
| 15.05.2026 | 7,70 | 7,72 | 7,41 | 7,41 | -3,41% | 9.911,00 |
| 14.05.2026 | 7,44 | 7,85 | 7,39 | 7,67 | 3,86% | 13.138,00 |
| 13.05.2026 | 7,58 | 7,63 | 7,26 | 7,39 | -1,98% | 16.674,00 |
| 12.05.2026 | 8,05 | 8,73 | 7,54 | 7,54 | -7,05% | 12.698,00 |
| 11.05.2026 | 8,34 | 8,40 | 8,07 | 8,11 | -1,82% | 3.556,00 |
| 08.05.2026 | 8,12 | 8,32 | 7,84 | 8,26 | 1,18% | 4.729,00 |
| 07.05.2026 | 8,20 | 8,30 | 8,14 | 8,16 | -0,45% | 5.731,00 |
| 06.05.2026 | 8,07 | 8,20 | 7,88 | 8,20 | 1,91% | 15.334,00 |
| 05.05.2026 | 7,86 | 8,05 | 7,78 | 8,05 | 2,02% | 6.851,00 |
| 04.05.2026 | 7,84 | 8,12 | 7,76 | 7,89 | 5,16% | 13.208,00 |
| 30.04.2026 | 7,57 | 7,62 | 7,44 | 7,50 | -0,65% | 8.218,00 |
| 29.04.2026 | 7,73 | 7,74 | 7,35 | 7,55 | -1,96% | 3.140,00 |
| 28.04.2026 | 7,46 | 7,75 | 7,40 | 7,70 | 3,16% | 4.337,00 |
| 27.04.2026 | 7,40 | 7,50 | 7,31 | 7,46 | 0,78% | 10.032,00 |
| 24.04.2026 | 7,35 | 7,47 | 7,27 | 7,41 | 1,45% | 6.171,00 |
| 23.04.2026 | 8,02 | 8,03 | 7,30 | 7,30 | -9,07% | 6.746,00 |
| 22.04.2026 | 7,92 | 8,03 | 7,86 | 8,03 | 1,84% | 8.622,00 |
| 21.04.2026 | 7,97 | 8,20 | 7,88 | 7,88 | -1,24% | 11.098,00 |
| 20.04.2026 | 7,75 | 7,98 | 7,55 | 7,98 | 0,77% | 49.619,00 |
| 17.04.2026 | 7,95 | 8,19 | 7,90 | 7,92 | -0,06% | 16.647,00 |
| 16.04.2026 | 8,13 | 8,29 | 7,66 | 7,93 | -1,94% | 9.270,00 |
| 15.04.2026 | 7,19 | 8,08 | 7,14 | 8,08 | 13,46% | 6.341,00 |
| 14.04.2026 | 7,27 | 7,41 | 7,12 | 7,12 | -1,06% | 14.636,00 |
| 13.04.2026 | 6,98 | 7,22 | 6,76 | 7,20 | 1,35% | 5.941,00 |
| 10.04.2026 | 7,29 | 7,40 | 7,07 | 7,10 | -1,28% | 11.184,00 |
| 09.04.2026 | 7,49 | 7,57 | 7,18 | 7,20 | -5,04% | 5.431,00 |
| 08.04.2026 | 7,85 | 7,93 | 7,53 | 7,58 | 0,65% | 11.201,00 |
| 07.04.2026 | 7,90 | 7,90 | 7,36 | 7,53 | 0,80% | 18.100,00 |
| 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 |