22,145€
-0,87%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,58 | 22,58 | 22,50 | 22,50 | 0,69% | 350,00 |
| 24.07.2025 | 24,67 | 24,67 | 22,32 | 22,34 | -8,80% | 4.170,00 |
| 23.07.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,45% | 100,00 |
| 22.07.2025 | 24,11 | 24,39 | 23,93 | 24,39 | 0,97% | 5.040,00 |
| 21.07.2025 | 24,77 | 25,65 | 24,15 | 24,15 | -0,90% | 1.196,00 |
| 18.07.2025 | 24,56 | 25,16 | 24,31 | 24,37 | -0,27% | 3.960,00 |
| 17.07.2025 | 23,36 | 24,91 | 23,36 | 24,44 | 5,28% | 5.861,00 |
| 16.07.2025 | 23,09 | 23,23 | 23,09 | 23,21 | -0,26% | 330,00 |
| 15.07.2025 | 23,00 | 23,31 | 23,00 | 23,27 | 2,13% | 5.805,00 |
| 14.07.2025 | 22,66 | 22,79 | 22,52 | 22,79 | 0,57% | 300,00 |
| 11.07.2025 | 23,03 | 23,03 | 22,62 | 22,66 | -1,31% | 1.168,00 |
| 10.07.2025 | 23,42 | 23,51 | 22,96 | 22,96 | 0,72% | 780,00 |
| 09.07.2025 | 22,67 | 22,98 | 22,67 | 22,79 | 1,33% | 254,00 |
| 08.07.2025 | 21,83 | 22,81 | 21,78 | 22,49 | 5,59% | 931,00 |
| 07.07.2025 | 21,69 | 21,85 | 21,30 | 21,30 | -1,32% | 1.445,00 |
| 04.07.2025 | 21,72 | 21,78 | 21,59 | 21,59 | -1,91% | 150,00 |
| 03.07.2025 | 21,87 | 22,06 | 21,87 | 22,01 | 0,43% | 208,00 |
| 02.07.2025 | 20,96 | 21,91 | 20,77 | 21,91 | 5,24% | 1.226,00 |
| 01.07.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,30% | - |
| 30.06.2025 | 20,83 | 21,10 | 20,83 | 21,10 | 1,10% | 560,00 |
| 27.06.2025 | 21,21 | 21,51 | 20,75 | 20,87 | 3,24% | 2.614,00 |
| 26.06.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -3,53% | - |
| 25.06.2025 | 20,74 | 21,06 | 20,74 | 20,95 | 1,11% | 1.072,00 |
| 24.06.2025 | 20,58 | 20,72 | 20,58 | 20,72 | 1,87% | 20,00 |
| 23.06.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,00% | 75,00 |
| 20.06.2025 | 20,80 | 21,20 | 20,34 | 20,34 | -1,88% | 170,00 |
| 19.06.2025 | 20,89 | 20,89 | 20,73 | 20,73 | -0,36% | 62,00 |
| 18.06.2025 | 20,81 | 20,81 | 20,81 | 20,81 | -0,72% | - |
| 17.06.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,65% | - |
| 16.06.2025 | 20,58 | 20,82 | 20,58 | 20,82 | 1,26% | 29,00 |
| 13.06.2025 | 20,34 | 20,56 | 20,34 | 20,56 | -2,14% | 200,00 |
| 12.06.2025 | 21,42 | 21,42 | 21,01 | 21,01 | -4,00% | 261,00 |
| 11.06.2025 | 22,45 | 22,45 | 21,89 | 21,89 | -3,57% | 392,00 |
| 10.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,50% | - |
| 09.06.2025 | 22,67 | 23,04 | 22,67 | 23,04 | -0,30% | 1.122,00 |
| 06.06.2025 | 22,25 | 23,11 | 22,25 | 23,11 | 5,00% | 142,00 |
| 05.06.2025 | 23,00 | 23,26 | 22,01 | 22,01 | -3,72% | 371,00 |
| 04.06.2025 | 22,56 | 22,86 | 22,12 | 22,86 | 3,91% | 2.597,00 |
| 03.06.2025 | 21,76 | 22,00 | 21,76 | 22,00 | 0,11% | 48,00 |
| 02.06.2025 | 23,07 | 23,18 | 21,87 | 21,98 | -5,65% | 5.416,00 |
| 30.05.2025 | 24,75 | 24,75 | 23,25 | 23,29 | -8,29% | 718,00 |
| 29.05.2025 | 23,50 | 26,05 | 23,13 | 25,40 | 21,83% | 7.055,00 |
| 28.05.2025 | 21,15 | 21,32 | 20,70 | 20,85 | 0,68% | 733,00 |
| 27.05.2025 | 20,29 | 20,90 | 20,29 | 20,71 | 2,02% | 455,00 |
| 26.05.2025 | 20,05 | 20,40 | 20,05 | 20,30 | 1,07% | 220,00 |
| 23.05.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 3,30% | - |
| 22.05.2025 | 19,32 | 19,44 | 19,28 | 19,44 | -3,63% | 182,00 |
| 21.05.2025 | 20,35 | 20,35 | 20,17 | 20,17 | -2,16% | 1.420,00 |
| 20.05.2025 | 20,43 | 20,62 | 20,43 | 20,62 | -0,17% | 475,00 |
| 19.05.2025 | 21,17 | 21,17 | 20,65 | 20,65 | -1,78% | 279,00 |
| 16.05.2025 | 20,76 | 21,03 | 20,76 | 21,03 | -0,66% | 15,00 |
| 15.05.2025 | 21,15 | 21,17 | 20,98 | 21,17 | -0,73% | 575,00 |
| 14.05.2025 | 21,48 | 21,48 | 21,32 | 21,32 | -0,72% | 68,00 |
| 13.05.2025 | 21,60 | 21,75 | 21,48 | 21,48 | -3,61% | 128,00 |
| 12.05.2025 | 21,53 | 22,28 | 21,29 | 22,28 | 7,17% | 3.003,00 |
| 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 |