20,700€
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,91 | 21,10 | 20,60 | 20,70 | 0,00% | 1.354,00 |
| 08.05.2025 | 20,06 | 20,70 | 20,06 | 20,70 | 6,67% | 1.590,00 |
| 07.05.2025 | 19,47 | 19,47 | 19,32 | 19,41 | 1,20% | 890,00 |
| 06.05.2025 | 19,20 | 19,20 | 19,07 | 19,18 | -1,08% | 742,00 |
| 05.05.2025 | 19,73 | 19,73 | 19,38 | 19,39 | -2,29% | 143,00 |
| 02.05.2025 | 19,44 | 19,89 | 19,29 | 19,84 | 2,53% | 1.232,00 |
| 30.04.2025 | 19,60 | 19,60 | 19,01 | 19,35 | -2,57% | 4.136,00 |
| 29.04.2025 | 19,86 | 19,90 | 19,57 | 19,86 | 2,53% | 1.877,00 |
| 28.04.2025 | 19,85 | 20,04 | 19,37 | 19,37 | -1,92% | 714,00 |
| 25.04.2025 | 19,64 | 19,75 | 19,20 | 19,75 | 4,74% | 1.643,00 |
| 24.04.2025 | 17,76 | 18,86 | 17,71 | 18,86 | 4,60% | 1.229,00 |
| 23.04.2025 | 17,88 | 18,39 | 17,75 | 18,03 | 5,63% | 2.922,00 |
| 22.04.2025 | 16,98 | 17,28 | 16,88 | 17,07 | 0,65% | 834,00 |
| 17.04.2025 | 17,07 | 17,13 | 16,92 | 16,96 | -2,94% | 1.160,00 |
| 16.04.2025 | 17,35 | 17,47 | 16,88 | 17,47 | -1,00% | 5.034,00 |
| 15.04.2025 | 17,70 | 17,88 | 17,50 | 17,65 | -1,23% | 1.122,00 |
| 14.04.2025 | 18,52 | 18,84 | 17,87 | 17,87 | 1,94% | 1.000,00 |
| 11.04.2025 | 18,23 | 18,23 | 17,52 | 17,53 | -2,42% | 347,00 |
| 10.04.2025 | 19,16 | 19,42 | 17,96 | 17,96 | 7,83% | 3.362,00 |
| 09.04.2025 | 16,68 | 16,87 | 16,17 | 16,66 | -7,29% | 1.907,00 |
| 08.04.2025 | 18,47 | 18,47 | 17,73 | 17,97 | 3,13% | 3.901,00 |
| 07.04.2025 | 15,81 | 18,31 | 14,45 | 17,42 | 0,87% | 20.320,00 |
| 04.04.2025 | 18,29 | 18,39 | 17,05 | 17,27 | -5,78% | 5.549,00 |
| 03.04.2025 | 19,07 | 19,40 | 17,95 | 18,33 | -8,03% | 9.065,00 |
| 02.04.2025 | 19,78 | 19,93 | 19,47 | 19,93 | 0,70% | 4.420,00 |
| 01.04.2025 | 19,41 | 19,79 | 19,33 | 19,79 | 0,93% | 4.976,00 |
| 31.03.2025 | 19,73 | 19,80 | 19,06 | 19,61 | -1,61% | 5.641,00 |
| 28.03.2025 | 20,74 | 20,90 | 19,93 | 19,93 | -4,69% | 1.852,00 |
| 27.03.2025 | 21,35 | 21,35 | 20,80 | 20,91 | -2,08% | 1.252,00 |
| 26.03.2025 | 21,76 | 21,81 | 21,20 | 21,36 | -0,51% | 392,00 |
| 25.03.2025 | 21,60 | 21,91 | 21,46 | 21,47 | -0,83% | 884,00 |
| 24.03.2025 | 21,36 | 21,91 | 21,36 | 21,65 | 3,00% | 2.535,00 |
| 21.03.2025 | 20,65 | 21,04 | 19,96 | 21,02 | 1,77% | 3.889,00 |
| 20.03.2025 | 21,20 | 21,42 | 20,59 | 20,65 | -0,31% | 3.683,00 |
| 19.03.2025 | 20,33 | 21,00 | 20,32 | 20,72 | 2,93% | 3.270,00 |
| 18.03.2025 | 20,08 | 20,13 | 19,60 | 20,13 | 1,90% | 553,00 |
| 17.03.2025 | 19,86 | 20,29 | 19,57 | 19,75 | 0,30% | 2.937,00 |
| 14.03.2025 | 19,61 | 19,97 | 19,32 | 19,69 | 2,61% | 2.069,00 |
| 13.03.2025 | 19,64 | 19,91 | 19,12 | 19,19 | -2,39% | 1.341,00 |
| 12.03.2025 | 19,58 | 20,16 | 19,35 | 19,66 | 1,34% | 2.288,00 |
| 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 |