7,369€
0,40%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 7,36 | 7,45 | 7,31 | 7,32 | -0,30% | 1.500,00 |
| 23.04.2026 | 7,93 | 7,93 | 7,34 | 7,34 | -7,37% | 1.021,00 |
| 22.04.2026 | 7,92 | 7,92 | 7,92 | 7,92 | -2,53% | - |
| 21.04.2026 | 8,04 | 8,13 | 8,04 | 8,13 | 2,07% | 1.549,00 |
| 20.04.2026 | 7,76 | 7,97 | 7,70 | 7,97 | 0,01% | 1.044,00 |
| 17.04.2026 | 7,86 | 8,16 | 7,86 | 7,96 | -3,63% | 250,00 |
| 16.04.2026 | 8,13 | 8,26 | 8,13 | 8,26 | 15,90% | 1.000,00 |
| 15.04.2026 | 7,10 | 7,13 | 7,10 | 7,13 | -1,49% | 20,00 |
| 14.04.2026 | 7,24 | 7,31 | 7,24 | 7,24 | 3,73% | 1.285,00 |
| 13.04.2026 | 6,97 | 6,98 | 6,97 | 6,98 | -4,41% | 375,00 |
| 10.04.2026 | 7,31 | 7,31 | 7,30 | 7,30 | -1,72% | 300,00 |
| 09.04.2026 | 7,50 | 7,50 | 7,43 | 7,43 | -1,85% | 40,00 |
| 08.04.2026 | 7,71 | 7,78 | 7,54 | 7,57 | -0,24% | 890,00 |
| 07.04.2026 | 7,59 | 7,59 | 7,59 | 7,59 | 6,98% | - |
| 02.04.2026 | 7,09 | 7,09 | 7,09 | 7,09 | -2,88% | - |
| 01.04.2026 | 7,29 | 7,30 | 7,29 | 7,30 | 7,81% | 4,00 |
| 31.03.2026 | 6,77 | 6,77 | 6,77 | 6,77 | 1,09% | - |
| 30.03.2026 | 6,70 | 6,70 | 6,70 | 6,70 | -7,00% | - |
| 27.03.2026 | 7,20 | 7,20 | 7,20 | 7,20 | 0,59% | - |
| 26.03.2026 | 7,11 | 7,16 | 7,11 | 7,16 | 1,30% | 20,00 |
| 25.03.2026 | 7,12 | 7,30 | 7,07 | 7,07 | -1,87% | 2.300,00 |
| 24.03.2026 | 7,40 | 7,49 | 7,20 | 7,20 | -3,35% | 22.215,00 |
| 23.03.2026 | 7,19 | 7,45 | 7,19 | 7,45 | 0,17% | 20,00 |
| 20.03.2026 | 7,50 | 7,50 | 7,44 | 7,44 | -0,21% | 1.980,00 |
| 19.03.2026 | 7,46 | 7,46 | 7,46 | 7,46 | -0,81% | - |
| 18.03.2026 | 7,65 | 7,65 | 7,52 | 7,52 | -1,07% | 1.420,00 |
| 17.03.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -1,80% | - |
| 16.03.2026 | 7,80 | 7,80 | 7,74 | 7,74 | -0,83% | 100,00 |
| 13.03.2026 | 7,68 | 7,80 | 7,68 | 7,80 | -1,24% | 500,00 |
| 12.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 1,15% | - |
| 11.03.2026 | 7,86 | 7,86 | 7,76 | 7,81 | 1,03% | 30,00 |
| 10.03.2026 | 7,93 | 7,93 | 7,73 | 7,73 | 0,10% | 19,00 |
| 09.03.2026 | 7,72 | 7,72 | 7,72 | 7,72 | -4,85% | - |
| 06.03.2026 | 8,12 | 8,12 | 8,12 | 8,12 | 1,26% | - |
| 05.03.2026 | 7,86 | 8,02 | 7,86 | 8,02 | 4,48% | 12,00 |
| 04.03.2026 | 7,67 | 7,67 | 7,67 | 7,67 | 5,62% | - |
| 03.03.2026 | 7,40 | 7,40 | 7,26 | 7,26 | 3,06% | 2.168,00 |
| 02.03.2026 | 6,66 | 7,05 | 6,59 | 7,05 | 0,89% | 1.042,00 |
| 27.02.2026 | 7,04 | 7,08 | 6,75 | 6,99 | 2,04% | 4.625,00 |
| 26.02.2026 | 6,88 | 7,11 | 6,57 | 6,85 | -22,93% | 9.208,00 |
| 25.02.2026 | 8,54 | 8,88 | 8,54 | 8,88 | 7,41% | 639,00 |
| 24.02.2026 | 8,29 | 8,29 | 8,27 | 8,27 | -5,15% | 526,00 |
| 23.02.2026 | 8,69 | 8,74 | 8,69 | 8,72 | -1,32% | 120,00 |
| 20.02.2026 | 9,12 | 9,12 | 8,84 | 8,84 | -1,37% | 128,00 |
| 19.02.2026 | 9,04 | 9,04 | 8,92 | 8,96 | 1,05% | 218,00 |
| 18.02.2026 | 8,76 | 8,87 | 8,76 | 8,87 | -2,44% | 50,00 |
| 17.02.2026 | 9,07 | 9,09 | 9,07 | 9,09 | 0,06% | 500,00 |
| 16.02.2026 | 9,08 | 9,08 | 9,08 | 9,08 | 4,35% | 7,00 |
| 13.02.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -1,08% | - |
| 12.02.2026 | 9,14 | 9,14 | 8,80 | 8,80 | -8,51% | 650,00 |
| 11.02.2026 | 9,62 | 9,62 | 9,62 | 9,62 | -1,07% | - |
| 10.02.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -1,16% | - |
| 09.02.2026 | 9,78 | 9,95 | 9,35 | 9,84 | 1,84% | 21.461,00 |
| 06.02.2026 | 8,41 | 9,66 | 8,41 | 9,66 | 4,79% | 31.661,00 |
| 05.02.2026 | 9,37 | 9,37 | 9,22 | 9,22 | 1,27% | 500,00 |
| 04.02.2026 | 9,06 | 9,31 | 9,05 | 9,10 | 4,35% | 25.784,00 |
| 03.02.2026 | 9,30 | 9,42 | 8,70 | 8,72 | -6,23% | 1.552,00 |
| 02.02.2026 | 8,94 | 9,30 | 8,94 | 9,30 | 1,26% | 345,00 |
| 30.01.2026 | 10,13 | 10,19 | 9,18 | 9,18 | -11,91% | 890,00 |
| 29.01.2026 | 10,92 | 10,93 | 10,43 | 10,43 | -5,27% | 163,00 |
| 28.01.2026 | 11,40 | 12,22 | 10,74 | 11,01 | 2,48% | 3.626,00 |
| 27.01.2026 | 10,89 | 10,89 | 10,74 | 10,74 | 0,37% | 500,00 |
| 26.01.2026 | 10,63 | 10,70 | 10,63 | 10,70 | -2,41% | 1.000,00 |
| 23.01.2026 | 11,01 | 11,01 | 10,96 | 10,96 | -1,53% | 50,00 |
| 22.01.2026 | 10,79 | 11,13 | 10,79 | 11,13 | 2,92% | 20,00 |
| 21.01.2026 | 10,66 | 10,82 | 10,60 | 10,82 | -0,06% | 506,00 |
| 20.01.2026 | 10,88 | 10,88 | 10,82 | 10,82 | -3,34% | 500,00 |
| 19.01.2026 | 11,05 | 11,20 | 11,05 | 11,20 | -3,93% | 2.210,00 |
| 16.01.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -2,39% | - |
| 15.01.2026 | 11,90 | 12,02 | 11,87 | 11,94 | 1,74% | 1.240,00 |
| 14.01.2026 | 11,56 | 11,74 | 11,56 | 11,74 | 1,19% | 400,00 |
| 13.01.2026 | 12,16 | 12,16 | 11,60 | 11,60 | -4,27% | 165,00 |
| 12.01.2026 | 11,93 | 12,12 | 11,87 | 12,12 | 2,19% | 2.400,00 |
| 09.01.2026 | 11,83 | 11,86 | 11,83 | 11,86 | 2,51% | 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% | - |