32,490€
0,65%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 32,32 | 32,56 | 32,07 | 32,50 | 0,69% | 92,00 |
| 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 |
| 10.12.2024 | 41,71 | 43,60 | 35,06 | 42,27 | 7,94% | 8.228,00 |
| 09.12.2024 | 39,96 | 40,46 | 38,09 | 39,16 | 3,32% | 5.759,00 |
| 06.12.2024 | 35,68 | 38,19 | 35,68 | 37,90 | 4,16% | 2.487,00 |
| 05.12.2024 | 35,80 | 36,74 | 35,80 | 36,39 | -1,07% | 2.167,00 |
| 04.12.2024 | 35,01 | 36,78 | 35,00 | 36,78 | 4,62% | 820,00 |
| 03.12.2024 | 34,36 | 35,17 | 33,78 | 35,16 | 0,07% | 1.690,00 |
| 02.12.2024 | 35,70 | 36,05 | 35,00 | 35,13 | -0,48% | 5.405,00 |
| 29.11.2024 | 34,64 | 36,72 | 34,64 | 35,30 | 2,78% | 788,00 |
| 28.11.2024 | 34,44 | 34,85 | 34,35 | 34,35 | 2,60% | 870,00 |
| 27.11.2024 | 34,49 | 34,83 | 33,48 | 33,48 | -3,86% | 597,00 |
| 26.11.2024 | 36,17 | 36,25 | 34,82 | 34,82 | -5,64% | 3.100,00 |
| 25.11.2024 | 36,40 | 37,85 | 36,22 | 36,90 | 3,07% | 4.219,00 |
| 22.11.2024 | 33,52 | 35,80 | 32,97 | 35,80 | 6,34% | 5.710,00 |
| 21.11.2024 | 30,49 | 34,36 | 30,22 | 33,67 | 10,14% | 4.474,00 |
| 20.11.2024 | 31,89 | 31,89 | 29,44 | 30,57 | -1,58% | 3.685,00 |
| 19.11.2024 | 25,01 | 31,32 | 25,01 | 31,06 | 24,15% | 3.587,00 |
| 18.11.2024 | 24,86 | 25,02 | 24,61 | 25,02 | 1,32% | 268,00 |
| 15.11.2024 | 24,67 | 24,69 | 24,65 | 24,69 | -2,93% | 419,00 |
| 14.11.2024 | 25,79 | 26,14 | 25,44 | 25,44 | -3,23% | 2.392,00 |
| 13.11.2024 | 25,89 | 26,84 | 25,89 | 26,29 | -0,49% | 260,00 |
| 12.11.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -1,22% | - |
| 11.11.2024 | 25,83 | 27,44 | 25,83 | 26,74 | 4,07% | 4.673,00 |
| 08.11.2024 | 25,51 | 25,74 | 25,07 | 25,70 | -1,27% | 434,00 |
| 07.11.2024 | 25,67 | 26,10 | 25,67 | 26,03 | 0,35% | 1.071,00 |
| 06.11.2024 | 25,32 | 26,50 | 25,32 | 25,94 | 8,24% | 1.902,00 |
| 05.11.2024 | 22,81 | 23,96 | 22,81 | 23,96 | 6,32% | 51,00 |
| 04.11.2024 | 22,97 | 23,03 | 22,54 | 22,54 | -3,78% | 80,00 |
| 01.11.2024 | 22,60 | 23,42 | 22,60 | 23,42 | -1,49% | 55,00 |
| 31.10.2024 | 23,62 | 23,78 | 23,54 | 23,78 | -1,67% | 110,00 |
| 30.10.2024 | 24,34 | 24,34 | 24,18 | 24,18 | -0,78% | 300,00 |
| 29.10.2024 | 24,32 | 24,49 | 24,32 | 24,37 | 3,26% | 4.120,00 |
| 28.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,17% | - |
| 25.10.2024 | 23,24 | 23,88 | 23,20 | 23,88 | 2,49% | 189,00 |
| 24.10.2024 | 22,94 | 23,30 | 22,94 | 23,30 | 2,13% | 200,00 |
| 23.10.2024 | 23,23 | 23,26 | 22,82 | 22,82 | -2,65% | 184,00 |
| 22.10.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 0,58% | - |
| 21.10.2024 | 23,58 | 23,58 | 23,30 | 23,30 | -2,14% | 118,00 |
| 18.10.2024 | 23,80 | 23,81 | 23,80 | 23,81 | 0,06% | 10,00 |
| 17.10.2024 | 24,03 | 24,27 | 23,80 | 23,80 | -1,53% | 478,00 |
| 16.10.2024 | 23,98 | 24,17 | 23,98 | 24,17 | -3,11% | 111,00 |
| 15.10.2024 | 25,29 | 25,29 | 24,94 | 24,94 | 0,32% | 40,00 |
| 14.10.2024 | 24,90 | 25,01 | 24,73 | 24,86 | 3,58% | 581,00 |
| 11.10.2024 | 23,90 | 24,00 | 23,90 | 24,00 | 2,15% | 1.075,00 |
| 10.10.2024 | 23,71 | 23,94 | 23,33 | 23,50 | 3,12% | 1.220,00 |
| 09.10.2024 | 22,24 | 22,79 | 22,21 | 22,79 | 4,66% | 629,00 |
| 08.10.2024 | 21,84 | 21,88 | 21,77 | 21,77 | -1,00% | 50,00 |
| 07.10.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 1,34% | 20,00 |
| 04.10.2024 | 20,84 | 21,70 | 20,79 | 21,70 | 5,11% | 2.338,00 |
| 03.10.2024 | 20,60 | 20,65 | 20,48 | 20,65 | 0,85% | 530,00 |
| 02.10.2024 | 20,25 | 20,47 | 20,23 | 20,47 | -2,24% | 120,00 |
| 01.10.2024 | 21,65 | 21,92 | 20,94 | 20,94 | -3,12% | 400,00 |
| 30.09.2024 | 21,58 | 21,62 | 21,58 | 21,62 | -0,30% | 37,00 |
| 27.09.2024 | 21,91 | 21,91 | 21,68 | 21,68 | 0,32% | 70,00 |
| 26.09.2024 | 21,94 | 22,30 | 21,61 | 21,61 | 5,13% | 2.050,00 |
| 25.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -1,53% | - |
| 24.09.2024 | 20,86 | 20,88 | 20,86 | 20,88 | 0,60% | 100,00 |
| 23.09.2024 | 20,91 | 20,91 | 20,75 | 20,75 | -0,46% | 500,00 |
| 20.09.2024 | 21,08 | 21,28 | 20,67 | 20,85 | -2,04% | 229,00 |
| 19.09.2024 | 21,47 | 21,60 | 21,28 | 21,28 | 1,09% | 868,00 |
| 18.09.2024 | 20,89 | 21,05 | 20,89 | 21,05 | -1,86% | 80,00 |
| 17.09.2024 | 20,87 | 21,45 | 20,87 | 21,45 | 3,52% | 100,00 |
| 16.09.2024 | 20,77 | 20,77 | 20,71 | 20,72 | -1,10% | 1.925,00 |
| 13.09.2024 | 20,70 | 21,25 | 20,70 | 20,95 | 4,83% | 2.999,00 |
| 12.09.2024 | 19,61 | 19,98 | 19,61 | 19,98 | 4,00% | 481,00 |
| 11.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,15% | - |
| 10.09.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,62% | - |
| 09.09.2024 | 19,30 | 19,56 | 19,30 | 19,56 | 2,63% | 603,00 |
| 06.09.2024 | 18,83 | 19,66 | 18,68 | 19,06 | 1,28% | 3.967,00 |
| 05.09.2024 | 17,31 | 18,82 | 16,43 | 18,82 | -11,38% | 10.116,00 |
| 04.09.2024 | 20,93 | 21,24 | 20,93 | 21,24 | 0,38% | 125,00 |
| 03.09.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,42% | - |
| 02.09.2024 | 21,01 | 21,25 | 20,94 | 21,25 | 1,77% | 155,00 |
| 30.08.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -0,17% | - |
| 29.08.2024 | 20,19 | 20,91 | 20,19 | 20,91 | 2,55% | 240,00 |
| 28.08.2024 | 21,02 | 21,02 | 20,39 | 20,39 | -3,14% | 75,00 |
| 27.08.2024 | 21,71 | 21,71 | 21,05 | 21,05 | -3,46% | 2,00 |
| 26.08.2024 | 21,91 | 21,91 | 21,81 | 21,81 | -0,21% | 50,00 |
| 23.08.2024 | 21,71 | 21,85 | 21,71 | 21,85 | 0,00% | 100,00 |
| 22.08.2024 | 22,19 | 22,19 | 21,85 | 21,85 | -1,15% | 40,00 |
| 21.08.2024 | 22,01 | 22,11 | 22,01 | 22,11 | 1,12% | 10,00 |
| 20.08.2024 | 23,05 | 23,05 | 21,86 | 21,86 | -6,00% | 100,00 |
| 19.08.2024 | 23,01 | 23,30 | 23,01 | 23,26 | 0,19% | 240,00 |