7,884€
0,35%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 7,71 | 7,86 | 7,52 | 7,86 | 0,94% | 2.665,00 |
| 25.06.2026 | 8,48 | 8,64 | 7,58 | 7,78 | -7,57% | 6.789,00 |
| 24.06.2026 | 8,54 | 8,54 | 8,28 | 8,42 | -1,12% | 4.412,00 |
| 23.06.2026 | 8,55 | 8,65 | 8,39 | 8,52 | -4,52% | 11.900,00 |
| 22.06.2026 | 8,86 | 9,13 | 8,86 | 8,92 | -0,91% | 1.541,00 |
| 19.06.2026 | 8,90 | 9,00 | 8,90 | 9,00 | 1,37% | 190,00 |
| 18.06.2026 | 9,09 | 9,09 | 8,84 | 8,88 | -3,34% | 4.274,00 |
| 17.06.2026 | 9,39 | 9,45 | 8,98 | 9,19 | -0,28% | 1.874,00 |
| 16.06.2026 | 9,56 | 9,69 | 9,21 | 9,21 | -5,29% | 3.765,00 |
| 15.06.2026 | 9,69 | 9,73 | 9,58 | 9,73 | 3,12% | 1.972,00 |
| 12.06.2026 | 9,87 | 9,87 | 9,39 | 9,43 | 0,18% | 670,00 |
| 11.06.2026 | 9,38 | 9,43 | 9,04 | 9,41 | -1,12% | 2.531,00 |
| 10.06.2026 | 9,20 | 9,66 | 9,08 | 9,52 | 5,93% | 2.556,00 |
| 09.06.2026 | 9,01 | 9,21 | 8,99 | 8,99 | -2,52% | 997,00 |
| 08.06.2026 | 9,04 | 9,41 | 8,77 | 9,22 | 4,54% | 11.179,00 |
| 05.06.2026 | 8,90 | 9,05 | 8,80 | 8,82 | -4,04% | 6.011,00 |
| 04.06.2026 | 9,36 | 9,63 | 8,82 | 9,19 | 0,60% | 15.342,00 |
| 03.06.2026 | 9,57 | 9,65 | 9,11 | 9,14 | -5,52% | 2.599,00 |
| 02.06.2026 | 10,04 | 10,11 | 9,60 | 9,67 | -1,98% | 6.439,00 |
| 01.06.2026 | 9,40 | 9,87 | 9,39 | 9,87 | 5,44% | 11.005,00 |
| 29.05.2026 | 8,87 | 9,36 | 8,84 | 9,36 | 6,10% | 5.656,00 |
| 28.05.2026 | 8,18 | 8,82 | 8,18 | 8,82 | 7,13% | 285,00 |
| 27.05.2026 | 8,22 | 8,23 | 8,20 | 8,23 | -2,38% | 541,00 |
| 26.05.2026 | 8,05 | 8,44 | 8,05 | 8,43 | 3,84% | 3.377,00 |
| 25.05.2026 | 8,39 | 8,39 | 7,92 | 8,12 | 0,57% | 1.201,00 |
| 22.05.2026 | 8,09 | 8,11 | 8,07 | 8,07 | 2,88% | 122,00 |
| 21.05.2026 | 7,90 | 7,90 | 7,83 | 7,85 | -0,43% | 1.662,00 |
| 20.05.2026 | 7,46 | 7,88 | 7,46 | 7,88 | 4,37% | 97,00 |
| 19.05.2026 | 7,48 | 7,58 | 7,48 | 7,55 | 1,64% | 488,00 |
| 18.05.2026 | 7,42 | 7,49 | 7,25 | 7,43 | -0,81% | 1.888,00 |
| 15.05.2026 | 7,74 | 7,74 | 7,49 | 7,49 | -4,28% | 392,00 |
| 14.05.2026 | 7,45 | 7,83 | 7,45 | 7,83 | 4,92% | 2.211,00 |
| 13.05.2026 | 7,58 | 7,63 | 7,45 | 7,46 | -2,28% | 1.740,00 |
| 12.05.2026 | 8,13 | 8,43 | 7,63 | 7,63 | -6,91% | 208,00 |
| 11.05.2026 | 8,31 | 8,31 | 8,20 | 8,20 | 0,13% | 863,00 |
| 08.05.2026 | 8,15 | 8,20 | 8,09 | 8,19 | -0,85% | 1.496,00 |
| 07.05.2026 | 8,17 | 8,26 | 8,17 | 8,26 | 2,43% | 261,00 |
| 06.05.2026 | 8,00 | 8,06 | 7,98 | 8,06 | 1,87% | 1.688,00 |
| 05.05.2026 | 7,90 | 7,99 | 7,90 | 7,92 | -0,30% | 1.758,00 |
| 04.05.2026 | 7,85 | 8,09 | 7,81 | 7,94 | 5,25% | 4.827,00 |
| 30.04.2026 | 7,47 | 7,54 | 7,45 | 7,54 | 0,17% | 1.915,00 |
| 29.04.2026 | 7,66 | 7,70 | 7,48 | 7,53 | -1,54% | 203,00 |
| 28.04.2026 | 7,45 | 7,72 | 7,45 | 7,65 | 2,23% | 425,00 |
| 27.04.2026 | 7,30 | 7,52 | 7,30 | 7,48 | 1,87% | 576,00 |
| 24.04.2026 | 7,36 | 7,37 | 7,34 | 7,34 | -3,37% | 765,00 |
| 23.04.2026 | 7,99 | 8,02 | 7,60 | 7,60 | -4,03% | 462,00 |
| 22.04.2026 | 7,95 | 7,95 | 7,92 | 7,92 | -0,59% | 79,00 |
| 21.04.2026 | 8,10 | 8,10 | 7,97 | 7,97 | 1,71% | 1.119,00 |
| 20.04.2026 | 7,80 | 7,87 | 7,69 | 7,83 | -3,07% | 2.004,00 |
| 17.04.2026 | 7,93 | 8,08 | 7,93 | 8,08 | 2,76% | 9.611,00 |
| 16.04.2026 | 8,23 | 8,36 | 7,77 | 7,86 | 2,78% | 1.493,00 |
| 15.04.2026 | 7,17 | 7,66 | 7,17 | 7,65 | 5,49% | 2.478,00 |
| 14.04.2026 | 7,22 | 7,29 | 7,19 | 7,25 | 2,44% | 634,00 |
| 13.04.2026 | 7,00 | 7,08 | 6,88 | 7,08 | -2,13% | 3.075,00 |
| 10.04.2026 | 7,29 | 7,31 | 7,17 | 7,23 | -0,26% | 10.187,00 |
| 09.04.2026 | 7,60 | 7,60 | 7,22 | 7,25 | -4,39% | 518,00 |
| 08.04.2026 | 7,80 | 7,87 | 7,52 | 7,59 | 0,33% | 2.560,00 |
| 07.04.2026 | 7,64 | 7,64 | 7,51 | 7,56 | 6,76% | 698,00 |
| 02.04.2026 | 7,08 | 7,08 | 7,08 | 7,08 | -4,21% | 2,00 |
| 01.04.2026 | 7,43 | 7,43 | 7,30 | 7,39 | 6,21% | 1.706,00 |
| 31.03.2026 | 6,81 | 6,96 | 6,81 | 6,96 | 1,86% | 1.642,00 |
| 30.03.2026 | 6,70 | 6,84 | 6,70 | 6,83 | 0,69% | 770,00 |
| 27.03.2026 | 7,13 | 7,13 | 6,72 | 6,79 | -3,66% | 4.092,00 |
| 26.03.2026 | 7,04 | 7,04 | 7,04 | 7,04 | -2,98% | 38,00 |
| 25.03.2026 | 7,26 | 7,26 | 7,26 | 7,26 | -0,33% | 368,00 |
| 24.03.2026 | 7,50 | 7,50 | 7,28 | 7,28 | -1,94% | 25.848,00 |
| 23.03.2026 | 7,28 | 7,43 | 7,22 | 7,43 | 1,41% | 717,00 |
| 20.03.2026 | 7,37 | 7,37 | 7,25 | 7,33 | -0,62% | 4.869,00 |
| 19.03.2026 | 7,47 | 7,47 | 7,34 | 7,37 | -1,35% | 4.213,00 |
| 18.03.2026 | 7,64 | 7,70 | 7,47 | 7,47 | -2,95% | 6.152,00 |
| 17.03.2026 | 7,65 | 7,70 | 7,65 | 7,70 | -1,19% | 1.118,00 |
| 16.03.2026 | 7,90 | 7,90 | 7,71 | 7,79 | 1,55% | 1.617,00 |
| 13.03.2026 | 7,83 | 7,85 | 7,67 | 7,67 | -1,77% | 1.338,00 |
| 12.03.2026 | 7,95 | 7,96 | 7,80 | 7,81 | -1,77% | 1.058,00 |
| 11.03.2026 | 7,74 | 8,03 | 7,74 | 7,95 | 2,11% | 8.371,00 |
| 10.03.2026 | 8,06 | 8,06 | 7,77 | 7,79 | -0,76% | 1.900,00 |
| 09.03.2026 | 7,75 | 7,85 | 7,69 | 7,85 | -0,01% | 4.516,00 |
| 06.03.2026 | 8,15 | 8,15 | 7,85 | 7,85 | -2,97% | 1.669,00 |
| 05.03.2026 | 7,99 | 8,09 | 7,91 | 8,09 | 1,48% | 2.202,00 |
| 04.03.2026 | 7,69 | 8,00 | 7,69 | 7,97 | 2,71% | 3.052,00 |
| 03.03.2026 | 7,31 | 7,81 | 7,20 | 7,76 | 9,09% | 11.065,00 |
| 02.03.2026 | 6,64 | 7,30 | 6,54 | 7,11 | 2,82% | 14.027,00 |
| 27.02.2026 | 7,06 | 7,21 | 6,84 | 6,92 | -1,24% | 1.993,00 |
| 26.02.2026 | 6,82 | 7,39 | 6,45 | 7,01 | -20,46% | 42.269,00 |
| 25.02.2026 | 8,57 | 8,81 | 8,50 | 8,81 | 5,83% | 6.888,00 |
| 24.02.2026 | 8,38 | 8,49 | 8,18 | 8,32 | 1,28% | 3.668,00 |
| 23.02.2026 | 8,76 | 8,76 | 8,22 | 8,22 | -8,58% | 1.707,00 |
| 20.02.2026 | 9,11 | 9,24 | 8,99 | 8,99 | 0,76% | 2.709,00 |
| 19.02.2026 | 8,83 | 8,94 | 8,83 | 8,92 | -2,01% | 527,00 |
| 18.02.2026 | 8,80 | 9,10 | 8,79 | 9,10 | 3,53% | 1.092,00 |
| 17.02.2026 | 9,00 | 9,11 | 8,68 | 8,79 | -5,27% | 2.779,00 |
| 16.02.2026 | 9,13 | 9,28 | 9,13 | 9,28 | 2,33% | 81,00 |
| 13.02.2026 | 8,73 | 9,07 | 8,67 | 9,07 | 4,55% | 2.490,00 |
| 12.02.2026 | 9,18 | 9,18 | 8,68 | 8,68 | -10,60% | 945,00 |
| 11.02.2026 | 9,71 | 9,71 | 9,71 | 9,71 | -2,65% | 7,00 |
| 10.02.2026 | 9,72 | 10,10 | 9,70 | 9,97 | 2,71% | 1.998,00 |
| 09.02.2026 | 9,84 | 9,90 | 9,44 | 9,71 | 7,27% | 9.751,00 |
| 06.02.2026 | 8,57 | 9,06 | 8,54 | 9,05 | 1,63% | 10.032,00 |
| 05.02.2026 | 9,34 | 9,41 | 8,76 | 8,90 | -2,42% | 4.939,00 |
| 04.02.2026 | 9,05 | 9,28 | 8,90 | 9,13 | 2,61% | 3.997,00 |