22,588€
0,72%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 22,98 | 22,98 | 22,12 | 22,49 | -2,37% | 4.085,00 |
| 07.05.2024 | 23,06 | 23,11 | 22,53 | 23,03 | 0,79% | 3.345,00 |
| 06.05.2024 | 22,38 | 22,92 | 22,38 | 22,85 | 3,21% | 2.393,00 |
| 03.05.2024 | 21,68 | 22,50 | 21,68 | 22,14 | 3,31% | 1.813,00 |
| 02.05.2024 | 21,50 | 21,62 | 21,26 | 21,43 | 0,37% | 1.902,00 |
| 30.04.2024 | 21,59 | 21,60 | 21,05 | 21,35 | -0,54% | 5.004,00 |
| 29.04.2024 | 21,44 | 21,92 | 21,36 | 21,47 | 1,90% | 3.656,00 |
| 26.04.2024 | 20,72 | 21,22 | 20,71 | 21,07 | 3,87% | 2.430,00 |
| 25.04.2024 | 20,46 | 20,78 | 20,05 | 20,28 | -2,69% | 5.654,00 |
| 24.04.2024 | 21,35 | 21,52 | 20,75 | 20,84 | 0,34% | 4.040,00 |
| 23.04.2024 | 20,28 | 20,95 | 20,23 | 20,77 | 5,49% | 3.729,00 |
| 22.04.2024 | 19,73 | 19,81 | 19,44 | 19,69 | 0,00% | 6.923,00 |
| 19.04.2024 | 19,39 | 19,71 | 19,29 | 19,69 | -1,20% | 3.178,00 |
| 18.04.2024 | 19,55 | 20,03 | 19,28 | 19,93 | 3,37% | 2.927,00 |
| 17.04.2024 | 19,15 | 19,69 | 19,15 | 19,28 | -0,66% | 8.048,00 |
| 16.04.2024 | 19,56 | 19,56 | 19,01 | 19,41 | -3,73% | 6.496,00 |
| 15.04.2024 | 21,16 | 21,30 | 20,03 | 20,16 | -6,65% | 10.216,00 |
| 12.04.2024 | 22,14 | 22,32 | 21,60 | 21,60 | -0,92% | 4.471,00 |
| 11.04.2024 | 21,96 | 22,24 | 21,74 | 21,80 | -1,89% | 2.380,00 |
| 10.04.2024 | 23,03 | 23,12 | 22,22 | 22,22 | -2,20% | 3.683,00 |
| 09.04.2024 | 23,08 | 23,08 | 22,72 | 22,72 | -1,88% | 993,00 |
| 08.04.2024 | 23,42 | 23,52 | 23,15 | 23,15 | 0,83% | 1.517,00 |
| 05.04.2024 | 23,26 | 23,30 | 22,87 | 22,96 | -2,26% | 1.252,00 |
| 04.04.2024 | 23,61 | 23,92 | 23,41 | 23,49 | 0,13% | 6.956,00 |
| 03.04.2024 | 23,80 | 23,95 | 23,46 | 23,46 | -1,90% | 1.106,00 |
| 02.04.2024 | 24,61 | 24,72 | 23,47 | 23,92 | -5,32% | 6.601,00 |
| 28.03.2024 | 25,19 | 25,33 | 25,09 | 25,26 | 0,28% | 943,00 |
| 27.03.2024 | 25,24 | 25,40 | 24,78 | 25,19 | -2,02% | 2.437,00 |
| 26.03.2024 | 25,53 | 25,76 | 25,50 | 25,71 | 1,74% | 1.218,00 |
| 25.03.2024 | 25,80 | 26,00 | 24,93 | 25,27 | -1,17% | 5.686,00 |
| 22.03.2024 | 26,35 | 26,45 | 25,43 | 25,57 | -3,73% | 2.898,00 |
| 21.03.2024 | 26,71 | 26,96 | 26,50 | 26,56 | 3,39% | 1.858,00 |
| 20.03.2024 | 25,94 | 26,10 | 25,69 | 25,69 | -1,83% | 228,00 |
| 19.03.2024 | 26,80 | 26,80 | 25,62 | 26,17 | -1,80% | 2.093,00 |
| 18.03.2024 | 26,72 | 26,97 | 26,28 | 26,65 | -0,56% | 3.722,00 |
| 15.03.2024 | 26,59 | 26,83 | 26,16 | 26,80 | -0,52% | 1.453,00 |
| 14.03.2024 | 28,15 | 28,15 | 26,84 | 26,94 | -3,51% | 7.767,00 |
| 13.03.2024 | 28,08 | 28,23 | 27,66 | 27,92 | -0,92% | 6.054,00 |
| 12.03.2024 | 28,70 | 28,70 | 27,47 | 28,18 | -2,32% | 3.092,00 |
| 11.03.2024 | 29,04 | 29,22 | 28,70 | 28,85 | -1,57% | 3.742,00 |
| 08.03.2024 | 29,15 | 31,20 | 29,15 | 29,31 | -0,68% | 3.492,00 |
| 07.03.2024 | 29,55 | 30,41 | 29,36 | 29,51 | -1,34% | 8.070,00 |
| 06.03.2024 | 29,07 | 30,35 | 28,96 | 29,91 | 1,91% | 10.446,00 |
| 05.03.2024 | 31,07 | 31,14 | 29,20 | 29,35 | -8,05% | 17.626,00 |
| 04.03.2024 | 32,88 | 34,70 | 31,92 | 31,92 | -0,34% | 13.564,00 |
| 01.03.2024 | 34,35 | 34,37 | 31,21 | 32,03 | -6,54% | 18.962,00 |
| 29.02.2024 | 31,07 | 34,65 | 30,80 | 34,27 | 23,58% | 33.212,00 |
| 28.02.2024 | 28,21 | 28,26 | 26,84 | 27,73 | 0,14% | 6.682,00 |
| 27.02.2024 | 26,81 | 27,69 | 26,75 | 27,69 | 8,67% | 5.727,00 |
| 26.02.2024 | 24,20 | 25,52 | 23,98 | 25,48 | 6,66% | 2.702,00 |
| 23.02.2024 | 24,63 | 24,65 | 23,75 | 23,89 | -3,32% | 2.212,00 |
| 22.02.2024 | 25,27 | 25,79 | 24,47 | 24,71 | 2,96% | 7.601,00 |
| 21.02.2024 | 24,99 | 25,00 | 24,00 | 24,00 | -2,91% | 3.410,00 |
| 20.02.2024 | 26,25 | 26,45 | 24,66 | 24,72 | -5,40% | 3.719,00 |
| 19.02.2024 | 26,79 | 26,79 | 26,13 | 26,13 | -4,11% | 3.346,00 |
| 16.02.2024 | 28,06 | 28,29 | 26,97 | 27,25 | 0,18% | 6.277,00 |
| 15.02.2024 | 27,71 | 28,01 | 27,05 | 27,20 | -0,22% | 10.398,00 |
| 14.02.2024 | 27,08 | 27,69 | 26,96 | 27,26 | -2,50% | 6.067,00 |
| 13.02.2024 | 28,95 | 28,95 | 26,85 | 27,96 | -3,65% | 11.105,00 |
| 12.02.2024 | 26,80 | 29,20 | 26,49 | 29,02 | 10,26% | 68.493,00 |
| 09.02.2024 | 25,00 | 27,31 | 25,00 | 26,32 | 6,43% | 10.734,00 |
| 08.02.2024 | 23,93 | 25,12 | 23,89 | 24,73 | 4,39% | 1.952,00 |
| 07.02.2024 | 24,25 | 24,25 | 23,59 | 23,69 | 0,25% | 4.721,00 |
| 06.02.2024 | 22,62 | 23,67 | 22,62 | 23,63 | 4,47% | 1.221,00 |
| 05.02.2024 | 23,04 | 23,24 | 22,23 | 22,62 | -0,92% | 2.649,00 |
| 02.02.2024 | 23,29 | 23,46 | 22,63 | 22,83 | 2,10% | 19.472,00 |
| 01.02.2024 | 23,26 | 23,40 | 22,30 | 22,36 | -3,08% | 1.630,00 |
| 31.01.2024 | 23,49 | 23,53 | 22,90 | 23,07 | -2,16% | 1.959,00 |
| 30.01.2024 | 24,10 | 24,18 | 23,37 | 23,58 | -0,80% | 3.021,00 |
| 29.01.2024 | 23,28 | 23,77 | 23,14 | 23,77 | 1,80% | 2.633,00 |
| 26.01.2024 | 23,16 | 23,47 | 23,16 | 23,35 | -1,64% | 2.506,00 |
| 25.01.2024 | 23,37 | 23,96 | 23,36 | 23,74 | -1,12% | 3.380,00 |
| 24.01.2024 | 24,45 | 24,88 | 23,98 | 24,01 | 0,38% | 1.201,00 |
| 23.01.2024 | 24,32 | 24,76 | 23,92 | 23,92 | 0,84% | 4.327,00 |
| 22.01.2024 | 23,08 | 24,70 | 23,01 | 23,72 | 7,77% | 4.461,00 |
| 19.01.2024 | 22,39 | 22,52 | 22,01 | 22,01 | -0,95% | 1.211,00 |
| 18.01.2024 | 22,46 | 23,19 | 22,12 | 22,22 | -0,63% | 4.257,00 |
| 17.01.2024 | 22,80 | 22,80 | 22,31 | 22,36 | -4,16% | 4.655,00 |
| 16.01.2024 | 23,69 | 23,94 | 23,05 | 23,33 | -1,85% | 2.123,00 |
| 15.01.2024 | 24,04 | 24,37 | 23,56 | 23,77 | -2,38% | 3.850,00 |
| 12.01.2024 | 24,91 | 24,94 | 24,17 | 24,35 | 1,00% | 12.553,00 |
| 11.01.2024 | 26,26 | 26,40 | 24,00 | 24,11 | -7,91% | 5.593,00 |
| 10.01.2024 | 25,81 | 26,27 | 25,44 | 26,18 | 0,73% | 1.802,00 |
| 09.01.2024 | 26,07 | 26,13 | 25,54 | 25,99 | 2,73% | 3.105,00 |
| 08.01.2024 | 24,95 | 25,31 | 24,81 | 25,30 | -0,12% | 1.935,00 |
| 05.01.2024 | 25,50 | 25,68 | 25,04 | 25,33 | -0,31% | 1.528,00 |
| 04.01.2024 | 25,48 | 25,75 | 25,25 | 25,41 | -0,97% | 5.487,00 |
| 03.01.2024 | 26,37 | 26,37 | 25,44 | 25,66 | -4,25% | 11.562,00 |
| 02.01.2024 | 26,41 | 26,90 | 25,72 | 26,80 | -2,40% | 14.339,00 |
| 29.12.2023 | 27,25 | 27,58 | 27,25 | 27,46 | -1,15% | 224,00 |
| 28.12.2023 | 27,30 | 28,00 | 26,95 | 27,78 | 2,97% | 3.871,00 |
| 27.12.2023 | 26,85 | 27,31 | 26,10 | 26,98 | 3,57% | 2.928,00 |
| 22.12.2023 | 26,69 | 26,89 | 26,00 | 26,05 | -3,87% | 5.790,00 |
| 21.12.2023 | 27,80 | 28,08 | 26,99 | 27,10 | -6,68% | 2.636,00 |
| 20.12.2023 | 29,50 | 29,50 | 28,91 | 29,04 | -2,16% | 1.352,00 |
| 19.12.2023 | 28,09 | 30,74 | 28,09 | 29,68 | 6,04% | 8.234,00 |
| 18.12.2023 | 28,82 | 28,82 | 27,85 | 27,99 | -3,25% | 1.406,00 |
| 15.12.2023 | 28,63 | 29,38 | 28,57 | 28,93 | 6,36% | 8.468,00 |
| 14.12.2023 | 26,09 | 27,70 | 25,98 | 27,20 | 8,11% | 4.137,00 |
| 13.12.2023 | 25,83 | 25,83 | 25,13 | 25,16 | -1,53% | 4.016,00 |