12,021€
3,92%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,88 | 12,19 | 11,71 | 12,09 | 4,48% | 90,00 |
| 08.01.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -1,88% | - |
| 07.01.2026 | 12,03 | 12,03 | 11,68 | 11,79 | -0,24% | 50,00 |
| 06.01.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -1,15% | - |
| 05.01.2026 | 11,76 | 11,96 | 11,76 | 11,96 | 4,40% | 1.157,00 |
| 02.01.2026 | 11,65 | 11,65 | 11,45 | 11,45 | -2,57% | 280,00 |
| 30.12.2025 | 11,78 | 11,78 | 11,75 | 11,75 | -0,59% | 250,00 |
| 29.12.2025 | 11,81 | 11,82 | 11,81 | 11,82 | -4,20% | 276,00 |
| 23.12.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -2,36% | 30,00 |
| 22.12.2025 | 12,31 | 12,64 | 12,31 | 12,64 | 4,76% | 190,00 |
| 19.12.2025 | 11,78 | 12,07 | 11,78 | 12,07 | 2,15% | 500,00 |
| 18.12.2025 | 11,95 | 11,95 | 11,81 | 11,81 | -1,12% | 4,00 |
| 17.12.2025 | 12,33 | 12,38 | 11,95 | 11,95 | -1,52% | 558,00 |
| 16.12.2025 | 12,25 | 12,25 | 12,13 | 12,13 | -2,46% | 10,00 |
| 15.12.2025 | 13,00 | 13,04 | 12,44 | 12,44 | -8,63% | 590,00 |
| 12.12.2025 | 13,55 | 13,62 | 13,43 | 13,61 | 1,05% | 1.075,00 |
| 11.12.2025 | 13,24 | 13,47 | 13,24 | 13,47 | -2,45% | 125,00 |
| 10.12.2025 | 13,67 | 13,81 | 13,67 | 13,81 | 3,62% | 100,00 |
| 09.12.2025 | 13,22 | 13,32 | 13,22 | 13,32 | -0,77% | 200,00 |
| 08.12.2025 | 12,93 | 13,43 | 12,93 | 13,43 | 2,05% | 947,00 |
| 05.12.2025 | 13,16 | 13,16 | 13,14 | 13,16 | 3,64% | 550,00 |
| 04.12.2025 | 12,64 | 12,74 | 12,64 | 12,70 | -0,03% | 192,00 |
| 03.12.2025 | 12,34 | 12,70 | 12,34 | 12,70 | 1,68% | 592,00 |
| 02.12.2025 | 12,09 | 12,49 | 12,09 | 12,49 | 1,94% | 1.055,00 |
| 01.12.2025 | 12,23 | 12,28 | 12,23 | 12,25 | -1,24% | 590,00 |
| 28.11.2025 | 12,23 | 12,41 | 12,23 | 12,41 | 1,89% | 110,00 |
| 27.11.2025 | 12,16 | 12,18 | 12,16 | 12,18 | -0,81% | - |
| 26.11.2025 | 12,26 | 12,35 | 12,26 | 12,28 | 5,34% | 96,00 |
| 25.11.2025 | 11,69 | 11,69 | 11,64 | 11,65 | -0,15% | 3.550,00 |
| 24.11.2025 | 11,88 | 11,88 | 11,67 | 11,67 | -1,70% | 25,00 |
| 21.11.2025 | 11,08 | 11,87 | 11,02 | 11,87 | 5,90% | 1.000,00 |
| 20.11.2025 | 12,06 | 12,06 | 11,21 | 11,21 | -5,81% | 175,00 |
| 19.11.2025 | 11,78 | 11,90 | 11,78 | 11,90 | -2,43% | 120,00 |
| 18.11.2025 | 11,32 | 12,20 | 11,32 | 12,20 | 2,90% | 970,00 |
| 17.11.2025 | 12,15 | 12,15 | 11,86 | 11,86 | -2,02% | 100,00 |
| 14.11.2025 | 12,00 | 12,31 | 12,00 | 12,10 | 0,17% | 105,00 |
| 13.11.2025 | 12,83 | 12,83 | 11,95 | 12,08 | -5,14% | 9.652,00 |
| 12.11.2025 | 13,21 | 13,21 | 12,70 | 12,73 | -2,53% | 820,00 |
| 11.11.2025 | 13,72 | 13,72 | 13,00 | 13,06 | -12,47% | 1.450,00 |
| 10.11.2025 | 13,65 | 14,93 | 13,65 | 14,93 | 14,82% | 435,00 |
| 07.11.2025 | 13,14 | 13,15 | 13,00 | 13,00 | -4,41% | 286,00 |
| 06.11.2025 | 13,93 | 13,98 | 13,60 | 13,60 | -0,89% | 240,00 |
| 05.11.2025 | 13,68 | 13,72 | 13,68 | 13,72 | -1,41% | 5,00 |
| 04.11.2025 | 14,48 | 14,48 | 13,92 | 13,92 | -7,90% | 350,00 |
| 03.11.2025 | 15,15 | 15,35 | 15,11 | 15,11 | 1,08% | 54,00 |
| 31.10.2025 | 14,79 | 14,95 | 14,79 | 14,95 | -0,01% | 100,00 |
| 30.10.2025 | 15,00 | 15,00 | 14,90 | 14,95 | -4,01% | 660,00 |
| 29.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,36% | 400,00 |
| 28.10.2025 | 15,66 | 15,79 | 15,66 | 15,79 | 0,27% | 831,00 |
| 27.10.2025 | 15,58 | 15,90 | 15,58 | 15,75 | 1,86% | 479,00 |
| 24.10.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,21% | - |
| 23.10.2025 | 15,12 | 15,13 | 15,12 | 15,13 | 1,52% | 250,00 |
| 22.10.2025 | 15,61 | 15,65 | 14,90 | 14,90 | -5,49% | 325,00 |
| 21.10.2025 | 15,76 | 15,77 | 15,76 | 15,77 | 2,15% | 100,00 |
| 20.10.2025 | 15,37 | 15,45 | 15,37 | 15,43 | 0,84% | 860,00 |
| 17.10.2025 | 15,09 | 15,31 | 14,92 | 15,31 | -2,71% | 1.495,00 |
| 16.10.2025 | 16,48 | 16,67 | 15,73 | 15,73 | -3,60% | 873,00 |
| 15.10.2025 | 16,39 | 16,77 | 16,32 | 16,32 | -0,99% | 1.397,00 |
| 14.10.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 4,61% | 30,00 |
| 13.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -3,48% | - |
| 10.10.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -1,21% | - |
| 09.10.2025 | 16,40 | 16,54 | 16,40 | 16,53 | 1,27% | 825,00 |
| 08.10.2025 | 16,45 | 16,66 | 16,32 | 16,32 | -2,56% | 506,00 |
| 07.10.2025 | 16,91 | 17,03 | 16,75 | 16,75 | -2,88% | 280,00 |
| 06.10.2025 | 16,58 | 17,24 | 16,58 | 17,24 | 9,89% | 920,00 |
| 03.10.2025 | 15,63 | 15,69 | 15,63 | 15,69 | 1,07% | 15,00 |
| 02.10.2025 | 14,85 | 15,52 | 14,85 | 15,52 | 5,95% | 830,00 |
| 01.10.2025 | 14,55 | 14,69 | 14,55 | 14,65 | -0,37% | 160,00 |
| 30.09.2025 | 14,72 | 14,72 | 14,71 | 14,71 | -0,15% | 15,00 |
| 29.09.2025 | 14,62 | 14,73 | 14,53 | 14,73 | -0,75% | 830,00 |
| 26.09.2025 | 14,74 | 14,91 | 14,65 | 14,84 | 0,16% | 410,00 |
| 25.09.2025 | 15,41 | 15,45 | 14,82 | 14,82 | -4,56% | 1.490,00 |
| 24.09.2025 | 15,32 | 15,52 | 15,32 | 15,52 | -1,18% | 58,00 |
| 23.09.2025 | 15,80 | 15,85 | 15,65 | 15,71 | -0,57% | 765,00 |
| 22.09.2025 | 15,24 | 15,80 | 15,24 | 15,80 | 3,77% | 292,00 |
| 19.09.2025 | 15,34 | 15,43 | 15,23 | 15,23 | -0,77% | 300,00 |
| 18.09.2025 | 14,70 | 15,34 | 14,70 | 15,34 | 3,73% | 270,00 |
| 17.09.2025 | 14,75 | 14,79 | 14,71 | 14,79 | 1,27% | 8,00 |
| 16.09.2025 | 14,92 | 14,92 | 14,40 | 14,61 | -1,54% | 330,00 |
| 15.09.2025 | 14,01 | 14,83 | 13,94 | 14,83 | 6,75% | 1.335,00 |
| 12.09.2025 | 13,96 | 14,04 | 13,90 | 13,90 | -0,74% | 225,00 |
| 11.09.2025 | 13,31 | 14,00 | 13,31 | 14,00 | 4,00% | 2.075,00 |
| 10.09.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 09.09.2025 | 13,35 | 13,42 | 13,19 | 13,42 | -0,87% | 288,00 |
| 08.09.2025 | 13,29 | 13,54 | 13,29 | 13,54 | 1,12% | 188,00 |
| 05.09.2025 | 13,25 | 13,39 | 13,20 | 13,39 | 0,81% | 1.777,00 |
| 04.09.2025 | 12,63 | 13,85 | 12,31 | 13,28 | -7,99% | 3.227,00 |
| 03.09.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,10% | - |
| 02.09.2025 | 14,44 | 14,45 | 14,44 | 14,45 | 0,24% | 60,00 |
| 01.09.2025 | 14,30 | 14,42 | 14,30 | 14,42 | -0,62% | 108,00 |
| 29.08.2025 | 14,75 | 14,75 | 14,51 | 14,51 | -2,20% | 350,00 |
| 28.08.2025 | 14,71 | 15,00 | 14,71 | 14,83 | 1,62% | 888,00 |
| 27.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,27% | - |
| 26.08.2025 | 14,60 | 14,77 | 14,56 | 14,56 | -2,32% | 314,00 |
| 25.08.2025 | 15,13 | 15,13 | 14,89 | 14,90 | 0,32% | 440,00 |
| 22.08.2025 | 14,51 | 14,94 | 14,51 | 14,85 | 2,06% | 765,00 |
| 21.08.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,99% | 20,00 |
| 20.08.2025 | 14,83 | 14,83 | 14,34 | 14,41 | -7,01% | 431,00 |
| 19.08.2025 | 15,53 | 15,53 | 15,50 | 15,50 | -1,21% | 73,00 |
| 18.08.2025 | 15,33 | 15,79 | 15,33 | 15,69 | 1,69% | 450,00 |