19,374€
0,08%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 19,39 | 19,61 | 18,93 | 19,40 | -3,79% | 10.304,00 |
| 10.03.2025 | 20,46 | 20,47 | 19,75 | 20,17 | 3,15% | 8.962,00 |
| 07.03.2025 | 20,01 | 20,08 | 19,48 | 19,55 | -5,00% | 2.574,00 |
| 06.03.2025 | 20,91 | 21,01 | 20,03 | 20,58 | 0,98% | 7.057,00 |
| 05.03.2025 | 21,26 | 21,34 | 20,34 | 20,38 | 0,27% | 9.718,00 |
| 04.03.2025 | 21,10 | 21,26 | 20,12 | 20,33 | -9,10% | 6.044,00 |
| 03.03.2025 | 23,04 | 23,08 | 22,36 | 22,36 | -1,02% | 6.467,00 |
| 28.02.2025 | 22,71 | 23,22 | 22,00 | 22,59 | -6,17% | 8.570,00 |
| 27.02.2025 | 23,89 | 24,64 | 22,85 | 24,08 | -6,56% | 12.932,00 |
| 26.02.2025 | 25,63 | 26,06 | 25,49 | 25,77 | 6,25% | 3.070,00 |
| 25.02.2025 | 25,27 | 25,50 | 24,14 | 24,25 | -6,12% | 4.978,00 |
| 24.02.2025 | 27,45 | 27,62 | 25,35 | 25,83 | -7,49% | 5.889,00 |
| 21.02.2025 | 28,63 | 28,91 | 27,83 | 27,92 | 1,38% | 4.260,00 |
| 20.02.2025 | 29,42 | 29,45 | 27,31 | 27,54 | -8,97% | 4.461,00 |
| 19.02.2025 | 30,61 | 30,63 | 30,00 | 30,26 | -0,46% | 1.380,00 |
| 18.02.2025 | 30,37 | 30,89 | 30,13 | 30,40 | -0,13% | 3.278,00 |
| 17.02.2025 | 30,53 | 30,61 | 29,96 | 30,44 | -0,64% | 780,00 |
| 14.02.2025 | 31,53 | 31,80 | 30,63 | 30,63 | -2,17% | 3.561,00 |
| 13.02.2025 | 31,24 | 31,39 | 31,06 | 31,31 | 0,02% | 4.838,00 |
| 12.02.2025 | 31,30 | 31,44 | 30,55 | 31,31 | -2,90% | 4.550,00 |
| 11.02.2025 | 34,03 | 34,27 | 32,24 | 32,24 | -6,43% | 3.288,00 |
| 10.02.2025 | 32,83 | 34,60 | 32,52 | 34,46 | 5,25% | 8.386,00 |
| 07.02.2025 | 32,47 | 33,42 | 31,61 | 32,74 | -0,35% | 1.722,00 |
| 06.02.2025 | 33,30 | 33,43 | 32,85 | 32,85 | 0,92% | 3.511,00 |
| 05.02.2025 | 32,10 | 32,61 | 31,97 | 32,55 | 0,81% | 3.323,00 |
| 04.02.2025 | 31,09 | 32,29 | 30,87 | 32,29 | 7,38% | 6.586,00 |
| 03.02.2025 | 29,05 | 30,07 | 28,72 | 30,07 | -3,85% | 8.984,00 |
| 31.01.2025 | 31,02 | 31,54 | 30,91 | 31,28 | 4,16% | 3.611,00 |
| 30.01.2025 | 31,00 | 31,10 | 30,03 | 30,03 | -1,70% | 1.285,00 |
| 29.01.2025 | 32,05 | 32,05 | 30,44 | 30,55 | -1,85% | 1.558,00 |
| 28.01.2025 | 29,94 | 31,50 | 29,41 | 31,12 | 4,13% | 6.499,00 |
| 27.01.2025 | 29,95 | 30,69 | 28,15 | 29,89 | -8,61% | 17.175,00 |
| 24.01.2025 | 32,64 | 33,00 | 32,31 | 32,70 | 2,19% | 12.446,00 |
| 23.01.2025 | 32,25 | 33,06 | 31,55 | 32,00 | -2,35% | 4.455,00 |
| 22.01.2025 | 33,26 | 33,80 | 32,77 | 32,77 | 4,41% | 7.593,00 |
| 21.01.2025 | 31,09 | 31,39 | 30,25 | 31,39 | 2,28% | 5.981,00 |
| 20.01.2025 | 31,30 | 31,79 | 30,52 | 30,69 | -1,96% | 1.815,00 |
| 17.01.2025 | 31,60 | 32,05 | 31,14 | 31,30 | -0,75% | 2.487,00 |
| 16.01.2025 | 31,41 | 32,15 | 30,80 | 31,54 | 2,04% | 3.612,00 |
| 15.01.2025 | 29,99 | 31,91 | 29,76 | 30,91 | 3,60% | 7.889,00 |
| 14.01.2025 | 30,79 | 31,18 | 29,79 | 29,83 | -0,88% | 7.364,00 |
| 13.01.2025 | 31,19 | 31,25 | 29,91 | 30,10 | -2,76% | 7.346,00 |
| 10.01.2025 | 32,41 | 32,67 | 30,90 | 30,95 | -4,08% | 6.411,00 |
| 09.01.2025 | 32,13 | 32,27 | 31,68 | 32,27 | -1,50% | 781,00 |
| 08.01.2025 | 35,01 | 35,01 | 32,65 | 32,76 | -6,40% | 3.696,00 |
| 07.01.2025 | 35,85 | 36,06 | 34,76 | 35,00 | -2,85% | 3.486,00 |
| 06.01.2025 | 35,52 | 37,04 | 35,52 | 36,02 | 2,33% | 7.054,00 |
| 03.01.2025 | 34,05 | 35,74 | 33,71 | 35,20 | 3,03% | 6.449,00 |
| 02.01.2025 | 33,96 | 34,30 | 33,34 | 34,17 | 1,50% | 4.192,00 |
| 30.12.2024 | 34,41 | 34,41 | 33,62 | 33,66 | -1,39% | 4.685,00 |
| 27.12.2024 | 35,90 | 36,42 | 33,74 | 34,14 | -0,63% | 4.387,00 |
| 23.12.2024 | 35,63 | 35,71 | 34,35 | 34,35 | -2,04% | 1.738,00 |
| 20.12.2024 | 33,01 | 35,15 | 32,02 | 35,07 | 3,54% | 8.343,00 |
| 19.12.2024 | 38,00 | 38,00 | 33,30 | 33,87 | -17,15% | 17.550,00 |
| 18.12.2024 | 40,87 | 41,25 | 39,88 | 40,88 | 0,50% | 2.443,00 |
| 17.12.2024 | 40,86 | 41,28 | 40,09 | 40,67 | 2,87% | 9.512,00 |
| 16.12.2024 | 37,91 | 40,00 | 37,38 | 39,54 | 7,43% | 7.697,00 |
| 13.12.2024 | 36,64 | 36,92 | 35,74 | 36,80 | -0,78% | 1.716,00 |
| 12.12.2024 | 36,53 | 38,00 | 35,72 | 37,09 | 0,27% | 14.242,00 |
| 11.12.2024 | 39,02 | 39,30 | 35,78 | 36,99 | -6,77% | 13.624,00 |
| 10.12.2024 | 41,89 | 44,02 | 33,94 | 39,68 | 0,83% | 46.825,00 |
| 09.12.2024 | 40,10 | 40,51 | 38,00 | 39,35 | 4,46% | 20.015,00 |
| 06.12.2024 | 35,73 | 38,13 | 35,73 | 37,67 | 3,90% | 5.630,00 |
| 05.12.2024 | 35,71 | 36,80 | 35,65 | 36,26 | -1,75% | 8.418,00 |
| 04.12.2024 | 35,42 | 37,26 | 35,42 | 36,90 | 5,55% | 4.460,00 |
| 03.12.2024 | 34,83 | 35,39 | 33,64 | 34,96 | -0,37% | 5.053,00 |
| 02.12.2024 | 36,00 | 36,52 | 35,06 | 35,09 | -1,47% | 6.416,00 |
| 29.11.2024 | 34,98 | 36,86 | 34,98 | 35,62 | 2,46% | 4.583,00 |
| 28.11.2024 | 34,93 | 34,93 | 34,32 | 34,76 | 2,58% | 738,00 |
| 27.11.2024 | 34,43 | 34,87 | 33,74 | 33,89 | -6,06% | 5.417,00 |
| 26.11.2024 | 36,24 | 36,24 | 34,94 | 36,07 | -3,84% | 5.011,00 |
| 25.11.2024 | 36,92 | 37,70 | 35,93 | 37,51 | 6,64% | 14.179,00 |
| 22.11.2024 | 33,96 | 35,65 | 32,64 | 35,18 | 6,51% | 5.866,00 |
| 21.11.2024 | 30,62 | 33,32 | 30,04 | 33,03 | 9,43% | 9.499,00 |
| 20.11.2024 | 31,40 | 31,90 | 29,75 | 30,18 | 3,21% | 19.730,00 |
| 19.11.2024 | 25,16 | 30,08 | 24,92 | 29,24 | 16,59% | 2.240,00 |
| 18.11.2024 | 24,94 | 25,08 | 24,48 | 25,08 | 2,20% | 841,00 |
| 15.11.2024 | 24,86 | 24,96 | 24,28 | 24,54 | -2,58% | 4.279,00 |
| 14.11.2024 | 26,08 | 26,08 | 25,02 | 25,19 | -6,70% | 1.818,00 |
| 13.11.2024 | 26,11 | 27,00 | 26,03 | 27,00 | 4,53% | 1.727,00 |
| 12.11.2024 | 26,83 | 26,83 | 25,65 | 25,83 | -4,76% | 4.012,00 |
| 11.11.2024 | 25,94 | 27,18 | 25,82 | 27,12 | 8,44% | 2.600,00 |
| 08.11.2024 | 25,74 | 25,74 | 25,00 | 25,01 | -4,05% | 1.327,00 |
| 07.11.2024 | 25,96 | 26,07 | 25,75 | 26,07 | 0,23% | 1.422,00 |
| 06.11.2024 | 26,11 | 26,55 | 25,50 | 26,01 | 8,97% | 9.697,00 |
| 05.11.2024 | 22,91 | 23,87 | 22,91 | 23,87 | 5,88% | 4.579,00 |
| 04.11.2024 | 23,23 | 23,23 | 22,37 | 22,54 | -4,63% | 544,00 |
| 01.11.2024 | 22,74 | 23,66 | 22,74 | 23,64 | 2,07% | 624,00 |
| 31.10.2024 | 23,68 | 23,83 | 23,16 | 23,16 | -4,99% | 351,00 |
| 30.10.2024 | 24,27 | 24,95 | 24,24 | 24,37 | 0,04% | 1.522,00 |
| 29.10.2024 | 24,53 | 24,53 | 24,36 | 24,36 | -0,51% | 215,00 |
| 28.10.2024 | 23,63 | 24,49 | 23,63 | 24,49 | 2,04% | 3.271,00 |
| 25.10.2024 | 23,33 | 24,01 | 23,24 | 24,00 | 3,87% | 709,00 |
| 24.10.2024 | 23,01 | 23,13 | 22,79 | 23,10 | -0,06% | 287,00 |
| 23.10.2024 | 23,59 | 23,59 | 22,81 | 23,12 | -0,82% | 1.324,00 |
| 22.10.2024 | 23,41 | 23,45 | 23,28 | 23,31 | -0,26% | 1.224,00 |
| 21.10.2024 | 23,80 | 24,00 | 23,33 | 23,37 | -2,56% | 1.758,00 |
| 18.10.2024 | 23,97 | 24,17 | 23,93 | 23,98 | 0,23% | 1.219,00 |
| 17.10.2024 | 24,29 | 24,38 | 23,90 | 23,93 | -0,48% | 961,00 |
| 16.10.2024 | 24,20 | 24,27 | 23,43 | 24,04 | -3,84% | 4.465,00 |