20,763€
-0,18%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,93 | 21,25 | 20,79 | 20,79 | -0,05% | 2.619,00 |
| 08.05.2025 | 19,91 | 20,80 | 19,91 | 20,80 | 7,30% | 25,00 |
| 07.05.2025 | 19,31 | 19,38 | 19,31 | 19,38 | 0,64% | 200,00 |
| 06.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -3,31% | - |
| 05.05.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 2,62% | 12,00 |
| 02.05.2025 | 19,26 | 19,41 | 19,26 | 19,41 | 1,75% | 70,00 |
| 30.04.2025 | 19,51 | 19,51 | 19,08 | 19,08 | -3,38% | 300,00 |
| 29.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,62% | - |
| 28.04.2025 | 19,83 | 19,87 | 19,71 | 19,87 | 1,07% | 625,00 |
| 25.04.2025 | 19,63 | 19,66 | 19,61 | 19,66 | 2,93% | 798,00 |
| 24.04.2025 | 17,79 | 19,10 | 17,79 | 19,10 | 3,80% | 520,00 |
| 23.04.2025 | 17,74 | 18,40 | 17,74 | 18,40 | 6,36% | 540,00 |
| 22.04.2025 | 16,82 | 17,30 | 16,82 | 17,30 | 1,73% | 65,00 |
| 17.04.2025 | 17,16 | 17,16 | 17,01 | 17,01 | 1,56% | 2.400,00 |
| 16.04.2025 | 16,99 | 16,99 | 16,74 | 16,74 | -4,54% | 100,00 |
| 15.04.2025 | 17,69 | 17,69 | 17,54 | 17,54 | -5,08% | 324,00 |
| 14.04.2025 | 18,32 | 18,48 | 18,32 | 18,48 | 2,83% | 100,00 |
| 11.04.2025 | 18,33 | 18,33 | 17,97 | 17,97 | -3,27% | 400,00 |
| 10.04.2025 | 19,25 | 19,25 | 18,58 | 18,58 | -1,15% | 175,00 |
| 09.04.2025 | 15,85 | 18,79 | 15,85 | 18,79 | 5,06% | 663,00 |
| 08.04.2025 | 17,72 | 18,45 | 17,72 | 17,89 | 4,36% | 1.647,00 |
| 07.04.2025 | 14,48 | 17,14 | 14,48 | 17,14 | -0,94% | 738,00 |
| 04.04.2025 | 18,17 | 18,25 | 17,05 | 17,30 | -4,79% | 543,00 |
| 03.04.2025 | 19,03 | 19,17 | 18,17 | 18,17 | -8,55% | 1.415,00 |
| 02.04.2025 | 19,75 | 19,87 | 19,75 | 19,87 | 2,73% | 1,00 |
| 01.04.2025 | 19,30 | 19,44 | 19,30 | 19,34 | 1,42% | 318,00 |
| 31.03.2025 | 19,60 | 19,60 | 19,07 | 19,07 | -8,22% | 400,00 |
| 28.03.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,86% | 170,00 |
| 27.03.2025 | 21,21 | 21,32 | 20,96 | 20,96 | -1,99% | 241,00 |
| 26.03.2025 | 21,68 | 21,68 | 21,39 | 21,39 | -1,41% | 135,00 |
| 25.03.2025 | 21,80 | 21,80 | 21,69 | 21,69 | 0,91% | 243,00 |
| 24.03.2025 | 21,05 | 21,50 | 21,05 | 21,50 | 1,82% | 72,00 |
| 21.03.2025 | 20,63 | 21,11 | 20,63 | 21,11 | -0,85% | 300,00 |
| 20.03.2025 | 20,97 | 21,29 | 20,97 | 21,29 | 4,11% | 50,00 |
| 19.03.2025 | 20,27 | 20,48 | 20,27 | 20,45 | 2,17% | 352,00 |
| 18.03.2025 | 19,94 | 20,09 | 19,73 | 20,02 | 1,18% | 380,00 |
| 17.03.2025 | 19,81 | 19,88 | 19,69 | 19,78 | 0,62% | 650,00 |
| 14.03.2025 | 19,53 | 19,70 | 19,43 | 19,66 | 0,15% | 175,00 |
| 13.03.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -2,05% | 535,00 |
| 12.03.2025 | 19,30 | 20,04 | 19,30 | 20,04 | 4,39% | 100,00 |
| 11.03.2025 | 19,05 | 19,80 | 19,05 | 19,20 | -4,54% | 575,00 |
| 10.03.2025 | 20,45 | 20,45 | 20,04 | 20,11 | 1,70% | 900,00 |
| 07.03.2025 | 19,82 | 19,97 | 19,77 | 19,77 | -1,13% | 550,00 |
| 06.03.2025 | 21,00 | 21,00 | 20,00 | 20,00 | -4,47% | 215,00 |
| 05.03.2025 | 21,35 | 21,35 | 20,94 | 20,94 | 2,12% | 590,00 |
| 04.03.2025 | 21,00 | 21,00 | 20,34 | 20,50 | -4,65% | 262,00 |
| 03.03.2025 | 22,89 | 22,98 | 21,50 | 21,50 | -2,89% | 1.786,00 |
| 28.02.2025 | 22,73 | 23,13 | 22,14 | 22,14 | -3,93% | 901,00 |
| 27.02.2025 | 23,79 | 24,29 | 22,95 | 23,05 | -9,47% | 4.165,00 |
| 26.02.2025 | 25,46 | 25,85 | 25,46 | 25,46 | 1,94% | 707,00 |
| 25.02.2025 | 25,43 | 25,43 | 24,17 | 24,97 | -2,50% | 509,00 |
| 24.02.2025 | 27,23 | 27,36 | 25,37 | 25,61 | -7,93% | 648,00 |
| 21.02.2025 | 28,48 | 28,68 | 27,82 | 27,82 | -2,90% | 1.394,00 |
| 20.02.2025 | 29,17 | 29,62 | 27,53 | 28,65 | -5,29% | 1.326,00 |
| 19.02.2025 | 30,34 | 30,34 | 30,00 | 30,25 | -0,30% | 332,00 |
| 18.02.2025 | 30,63 | 30,63 | 30,27 | 30,34 | -0,87% | 262,00 |
| 17.02.2025 | 30,37 | 30,60 | 30,06 | 30,60 | 0,21% | 1.900,00 |
| 14.02.2025 | 31,49 | 31,49 | 30,54 | 30,54 | -2,46% | 315,00 |
| 13.02.2025 | 31,14 | 31,60 | 31,08 | 31,31 | 0,35% | 211,00 |
| 12.02.2025 | 31,19 | 31,33 | 30,67 | 31,20 | -2,10% | 560,00 |
| 11.02.2025 | 34,12 | 34,32 | 31,87 | 31,87 | -7,41% | 5.219,00 |
| 10.02.2025 | 32,48 | 34,67 | 32,48 | 34,42 | 5,49% | 415,00 |
| 07.02.2025 | 32,55 | 32,63 | 32,55 | 32,63 | 0,17% | 160,00 |
| 06.02.2025 | 33,10 | 33,49 | 32,57 | 32,57 | -0,46% | 1.501,00 |
| 05.02.2025 | 31,99 | 32,72 | 31,99 | 32,72 | 2,36% | 147,00 |
| 04.02.2025 | 31,24 | 31,97 | 31,01 | 31,97 | 9,83% | 664,00 |
| 03.02.2025 | 28,80 | 29,40 | 28,11 | 29,11 | -6,22% | 4.393,00 |
| 31.01.2025 | 30,89 | 31,04 | 30,89 | 31,04 | 2,17% | 100,00 |
| 30.01.2025 | 30,84 | 30,84 | 30,23 | 30,38 | -5,03% | 104,00 |
| 29.01.2025 | 31,68 | 31,99 | 31,68 | 31,99 | 3,49% | 46,00 |
| 28.01.2025 | 29,65 | 31,52 | 29,65 | 30,91 | 2,98% | 1.596,00 |
| 27.01.2025 | 30,16 | 30,16 | 29,13 | 30,01 | -5,36% | 4.978,00 |
| 24.01.2025 | 32,61 | 32,82 | 31,71 | 31,71 | -1,08% | 1.300,00 |
| 23.01.2025 | 32,10 | 32,39 | 31,83 | 32,06 | -0,34% | 581,00 |
| 22.01.2025 | 33,26 | 33,81 | 32,17 | 32,17 | 2,08% | 4.544,00 |
| 21.01.2025 | 30,67 | 31,51 | 30,63 | 31,51 | 1,65% | 670,00 |
| 20.01.2025 | 31,06 | 31,21 | 30,80 | 31,00 | -0,82% | 351,00 |
| 17.01.2025 | 31,36 | 31,83 | 31,26 | 31,26 | 0,53% | 1.062,00 |
| 16.01.2025 | 30,92 | 31,35 | 30,92 | 31,09 | 0,73% | 405,00 |
| 15.01.2025 | 29,92 | 30,87 | 29,92 | 30,87 | 1,50% | 192,00 |
| 14.01.2025 | 30,45 | 31,02 | 29,79 | 30,41 | 0,46% | 1.540,00 |
| 13.01.2025 | 31,45 | 31,45 | 29,94 | 30,27 | -1,99% | 1.075,00 |
| 10.01.2025 | 32,16 | 32,40 | 30,89 | 30,89 | -4,32% | 622,00 |
| 09.01.2025 | 32,00 | 32,28 | 31,94 | 32,28 | -2,18% | 439,00 |
| 08.01.2025 | 34,51 | 34,76 | 32,48 | 33,00 | -5,96% | 2.491,00 |
| 07.01.2025 | 35,57 | 35,57 | 34,66 | 35,09 | -2,07% | 87,00 |
| 06.01.2025 | 35,63 | 36,78 | 35,63 | 35,83 | 2,59% | 877,00 |
| 03.01.2025 | 34,02 | 35,66 | 33,64 | 34,93 | 4,94% | 4.486,00 |
| 02.01.2025 | 33,66 | 33,93 | 33,28 | 33,28 | -0,64% | 862,00 |
| 30.12.2024 | 34,34 | 34,34 | 33,50 | 33,50 | -1,77% | 331,00 |
| 27.12.2024 | 35,59 | 36,48 | 33,79 | 34,10 | -1,13% | 2.403,00 |
| 23.12.2024 | 35,02 | 35,42 | 34,49 | 34,49 | -1,05% | 1.856,00 |
| 20.12.2024 | 33,26 | 34,90 | 32,05 | 34,86 | 2,88% | 5.566,00 |
| 19.12.2024 | 37,56 | 37,57 | 32,65 | 33,88 | -12,22% | 5.818,00 |
| 18.12.2024 | 40,96 | 42,21 | 37,74 | 38,60 | -7,03% | 2.804,00 |
| 17.12.2024 | 40,92 | 41,52 | 40,14 | 41,52 | 1,62% | 5.134,00 |
| 16.12.2024 | 37,96 | 40,86 | 37,32 | 40,86 | 8,23% | 3.594,00 |
| 13.12.2024 | 36,56 | 37,75 | 36,56 | 37,75 | 3,31% | 320,00 |
| 12.12.2024 | 36,31 | 37,54 | 35,86 | 36,54 | -0,85% | 2.692,00 |
| 11.12.2024 | 39,31 | 39,31 | 35,35 | 36,86 | -12,81% | 10.254,00 |