7,403€
-0,46%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,89 | 8,08 | 7,74 | 8,06 | 2,25% | 3.571,00 |
| 04.05.2026 | 7,85 | 8,11 | 7,81 | 7,88 | 4,48% | 4.658,00 |
| 30.04.2026 | 7,59 | 7,61 | 7,36 | 7,54 | -0,53% | 9.127,00 |
| 29.04.2026 | 7,70 | 7,71 | 7,36 | 7,58 | -1,07% | 11.831,00 |
| 28.04.2026 | 7,51 | 7,80 | 7,41 | 7,66 | 2,16% | 12.317,00 |
| 27.04.2026 | 7,40 | 7,59 | 7,29 | 7,50 | 1,53% | 3.536,00 |
| 24.04.2026 | 7,39 | 7,47 | 7,25 | 7,39 | 0,26% | 5.404,00 |
| 23.04.2026 | 7,99 | 8,00 | 7,24 | 7,37 | -8,03% | 13.144,00 |
| 22.04.2026 | 7,96 | 8,04 | 7,85 | 8,01 | 1,82% | 8.203,00 |
| 21.04.2026 | 8,05 | 8,25 | 7,78 | 7,87 | -1,22% | 3.028,00 |
| 20.04.2026 | 7,76 | 7,99 | 7,68 | 7,97 | 1,52% | 2.529,00 |
| 17.04.2026 | 7,91 | 8,22 | 7,79 | 7,85 | -0,75% | 3.479,00 |
| 16.04.2026 | 8,16 | 8,43 | 7,61 | 7,91 | -2,24% | 14.774,00 |
| 15.04.2026 | 7,14 | 8,11 | 7,12 | 8,09 | 13,36% | 15.416,00 |
| 14.04.2026 | 7,21 | 7,41 | 7,09 | 7,13 | -0,65% | 5.834,00 |
| 13.04.2026 | 7,00 | 7,25 | 6,76 | 7,18 | 1,71% | 4.262,00 |
| 10.04.2026 | 7,35 | 7,40 | 7,01 | 7,06 | -3,97% | 5.214,00 |
| 09.04.2026 | 7,54 | 7,55 | 7,16 | 7,35 | -2,39% | 7.432,00 |
| 08.04.2026 | 7,76 | 7,90 | 7,48 | 7,53 | -0,36% | 7.135,00 |
| 07.04.2026 | 7,72 | 7,72 | 7,32 | 7,56 | 0,93% | 3.854,00 |
| 02.04.2026 | 7,13 | 7,59 | 7,08 | 7,49 | 2,41% | 4.919,00 |
| 01.04.2026 | 7,33 | 7,54 | 7,30 | 7,31 | 0,37% | 3.416,00 |
| 31.03.2026 | 6,81 | 7,31 | 6,80 | 7,29 | 7,45% | 3.753,00 |
| 30.03.2026 | 6,73 | 6,88 | 6,70 | 6,78 | 0,85% | 7.672,00 |
| 27.03.2026 | 7,24 | 7,26 | 6,69 | 6,72 | -7,00% | 12.990,00 |
| 26.03.2026 | 7,13 | 7,34 | 7,06 | 7,23 | 0,85% | 4.192,00 |
| 25.03.2026 | 7,21 | 7,47 | 7,01 | 7,17 | -0,25% | 10.624,00 |
| 24.03.2026 | 7,47 | 7,55 | 7,14 | 7,19 | -4,43% | 7.311,00 |
| 23.03.2026 | 7,23 | 7,65 | 7,18 | 7,52 | 2,09% | 5.495,00 |
| 20.03.2026 | 7,46 | 7,50 | 7,18 | 7,37 | -1,84% | 11.646,00 |
| 19.03.2026 | 7,49 | 7,52 | 7,32 | 7,50 | 0,11% | 10.014,00 |
| 18.03.2026 | 7,68 | 7,71 | 7,43 | 7,50 | -1,87% | 19.691,00 |
| 17.03.2026 | 7,64 | 7,78 | 7,58 | 7,64 | -0,01% | 13.101,00 |
| 16.03.2026 | 7,85 | 7,86 | 7,63 | 7,64 | -1,79% | 1.616,00 |
| 13.03.2026 | 7,72 | 7,87 | 7,63 | 7,78 | 1,17% | 6.715,00 |
| 12.03.2026 | 7,94 | 8,05 | 7,63 | 7,69 | -3,23% | 13.928,00 |
| 11.03.2026 | 7,82 | 8,13 | 7,74 | 7,95 | 2,50% | 11.755,00 |
| 10.03.2026 | 7,96 | 8,08 | 7,61 | 7,75 | -2,70% | 12.296,00 |
| 09.03.2026 | 7,75 | 8,01 | 7,63 | 7,97 | 0,81% | 5.834,00 |
| 06.03.2026 | 8,15 | 8,16 | 7,81 | 7,90 | -2,24% | 8.252,00 |
| 05.03.2026 | 7,94 | 8,26 | 7,90 | 8,08 | 1,27% | 10.143,00 |
| 04.03.2026 | 7,71 | 8,15 | 7,71 | 7,98 | 1,85% | 11.503,00 |
| 03.03.2026 | 7,36 | 7,99 | 7,12 | 7,84 | 6,25% | 13.599,00 |
| 02.03.2026 | 6,64 | 7,42 | 6,55 | 7,38 | 9,63% | 16.089,00 |
| 27.02.2026 | 7,07 | 7,11 | 6,65 | 6,73 | -4,93% | 54.259,00 |
| 26.02.2026 | 6,85 | 7,38 | 6,41 | 7,08 | 0,80% | 36.448,00 |
| 25.02.2026 | 8,58 | 8,91 | 6,54 | 7,02 | -18,24% | 11.871,00 |
| 24.02.2026 | 8,33 | 8,64 | 8,12 | 8,59 | 3,42% | 5.993,00 |
| 23.02.2026 | 8,71 | 8,79 | 8,09 | 8,31 | -5,93% | 9.381,00 |
| 20.02.2026 | 9,16 | 9,28 | 8,74 | 8,83 | -2,81% | 1.742,00 |
| 19.02.2026 | 9,00 | 9,12 | 8,76 | 9,08 | 0,89% | 7.405,00 |
| 18.02.2026 | 8,81 | 9,16 | 8,71 | 9,00 | 2,60% | 4.934,00 |
| 17.02.2026 | 9,11 | 9,24 | 8,61 | 8,78 | -4,13% | 3.107,00 |
| 16.02.2026 | 9,13 | 9,16 | 9,09 | 9,15 | 0,77% | 1.204,00 |
| 13.02.2026 | 8,74 | 9,33 | 8,70 | 9,08 | 3,49% | 2.160,00 |
| 12.02.2026 | 9,17 | 9,23 | 8,61 | 8,78 | -3,89% | 10.748,00 |
| 11.02.2026 | 9,67 | 9,82 | 8,85 | 9,13 | -5,48% | 5.993,00 |
| 10.02.2026 | 9,76 | 10,13 | 9,64 | 9,66 | -1,21% | 1.196,00 |
| 09.02.2026 | 9,84 | 9,93 | 9,21 | 9,78 | -0,64% | 2.435,00 |
| 06.02.2026 | 8,58 | 9,92 | 8,52 | 9,84 | 14,93% | 4.422,00 |
| 05.02.2026 | 9,41 | 9,44 | 8,49 | 8,56 | -9,35% | 8.505,00 |
| 04.02.2026 | 9,10 | 9,45 | 8,85 | 9,45 | 4,15% | 2.124,00 |
| 03.02.2026 | 9,34 | 9,40 | 8,64 | 9,07 | -2,15% | 4.730,00 |
| 02.02.2026 | 9,00 | 9,52 | 8,98 | 9,27 | -0,13% | 5.789,00 |
| 30.01.2026 | 10,15 | 10,24 | 9,20 | 9,28 | -9,37% | 29.798,00 |
| 29.01.2026 | 10,96 | 11,02 | 10,08 | 10,24 | -6,84% | 9.427,00 |
| 28.01.2026 | 11,40 | 12,45 | 10,70 | 10,99 | 5,00% | 12.937,00 |
| 27.01.2026 | 10,95 | 10,95 | 10,44 | 10,47 | -3,69% | 10.246,00 |
| 26.01.2026 | 10,69 | 10,90 | 10,61 | 10,87 | 1,54% | 1.678,00 |
| 23.01.2026 | 11,07 | 11,09 | 10,61 | 10,71 | -2,82% | 2.794,00 |
| 22.01.2026 | 10,85 | 11,12 | 10,81 | 11,02 | 1,78% | 4.442,00 |
| 21.01.2026 | 10,71 | 10,99 | 10,48 | 10,82 | 1,43% | 6.363,00 |
| 20.01.2026 | 10,93 | 11,02 | 10,54 | 10,67 | -4,26% | 2.045,00 |
| 19.01.2026 | 11,09 | 11,26 | 10,60 | 11,15 | -1,01% | 6.830,00 |
| 16.01.2026 | 11,71 | 11,80 | 11,22 | 11,26 | -3,45% | 10.528,00 |
| 15.01.2026 | 11,96 | 12,10 | 11,63 | 11,66 | -2,14% | 2.176,00 |
| 14.01.2026 | 11,62 | 11,95 | 11,53 | 11,92 | 2,29% | 2.855,00 |
| 13.01.2026 | 12,13 | 12,19 | 11,38 | 11,65 | -3,87% | 6.691,00 |
| 12.01.2026 | 11,88 | 12,40 | 11,71 | 12,12 | 0,76% | 5.242,00 |
| 09.01.2026 | 11,86 | 12,24 | 11,70 | 12,03 | 1,14% | 2.241,00 |
| 08.01.2026 | 11,63 | 11,95 | 11,59 | 11,89 | 1,49% | 4.238,00 |
| 07.01.2026 | 12,08 | 12,10 | 11,64 | 11,72 | -3,20% | 3.359,00 |
| 06.01.2026 | 11,87 | 12,14 | 11,67 | 12,11 | 2,07% | 3.728,00 |
| 05.01.2026 | 11,86 | 12,04 | 11,69 | 11,86 | 1,16% | 5.465,00 |
| 02.01.2026 | 11,56 | 11,80 | 11,41 | 11,72 | -1,19% | 6.381,00 |
| 30.12.2025 | 11,84 | 11,90 | 11,81 | 11,87 | 0,19% | 1.514,00 |
| 29.12.2025 | 11,85 | 12,21 | 11,66 | 11,84 | -0,43% | 5.624,00 |
| 23.12.2025 | 12,40 | 12,42 | 11,79 | 11,89 | -4,37% | 5.002,00 |
| 22.12.2025 | 12,38 | 12,77 | 12,34 | 12,44 | 0,83% | 2.159,00 |
| 19.12.2025 | 11,83 | 12,34 | 11,75 | 12,34 | 5,17% | 4.204,00 |
| 18.12.2025 | 11,99 | 12,37 | 11,70 | 11,73 | -2,14% | 4.005,00 |
| 17.12.2025 | 12,38 | 12,46 | 11,93 | 11,99 | -2,67% | 3.903,00 |
| 16.12.2025 | 12,30 | 12,45 | 12,03 | 12,31 | -1,20% | 2.850,00 |
| 15.12.2025 | 13,07 | 13,11 | 12,37 | 12,46 | -4,13% | 4.951,00 |
| 12.12.2025 | 13,61 | 13,62 | 12,85 | 13,00 | -4,57% | 1.711,00 |
| 11.12.2025 | 13,31 | 13,86 | 13,29 | 13,62 | 0,52% | 6.838,00 |
| 10.12.2025 | 13,74 | 14,02 | 13,52 | 13,55 | -1,73% | 4.869,00 |
| 09.12.2025 | 13,28 | 13,92 | 13,12 | 13,79 | 3,65% | 3.123,00 |
| 08.12.2025 | 12,97 | 13,68 | 12,94 | 13,31 | 2,59% | 3.444,00 |
| 05.12.2025 | 13,23 | 13,28 | 12,77 | 12,97 | -1,44% | 4.513,00 |