7,821€
1,59%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |