15,231€
1,87%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 14,86 | 15,14 | 14,60 | 15,12 | 1,14% | - |
| 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 |
| 15.08.2025 | 15,45 | 15,45 | 15,43 | 15,43 | -2,35% | 530,00 |
| 14.08.2025 | 15,90 | 16,00 | 15,80 | 15,80 | -0,78% | 901,00 |
| 13.08.2025 | 14,49 | 15,92 | 14,49 | 15,92 | 9,88% | 589,00 |
| 12.08.2025 | 14,36 | 14,49 | 14,07 | 14,49 | -2,33% | 1.134,00 |
| 11.08.2025 | 15,11 | 15,14 | 12,64 | 14,84 | -24,75% | 7.711,00 |
| 08.08.2025 | 19,49 | 19,72 | 19,46 | 19,72 | -2,51% | 1.310,00 |
| 07.08.2025 | 19,91 | 20,23 | 19,91 | 20,23 | -0,15% | 250,00 |
| 06.08.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 0,27% | 10,00 |
| 05.08.2025 | 20,20 | 20,48 | 20,20 | 20,20 | 0,67% | 200,00 |
| 04.08.2025 | 19,72 | 20,07 | 19,58 | 20,07 | 0,96% | 638,00 |
| 01.08.2025 | 20,38 | 20,38 | 19,50 | 19,87 | -7,63% | 197,00 |
| 31.07.2025 | 21,32 | 21,56 | 21,32 | 21,52 | 2,45% | 333,00 |
| 30.07.2025 | 21,17 | 21,17 | 21,00 | 21,00 | -1,89% | 571,00 |
| 29.07.2025 | 22,38 | 22,54 | 21,41 | 21,41 | -4,61% | 1.008,00 |
| 28.07.2025 | 22,49 | 22,61 | 22,44 | 22,44 | -0,24% | 717,00 |
| 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 |