25,930$
-0,92%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 26,11 | 26,52 | 25,60 | 25,93 | -0,92% | 2.435.103,00 |
| 16.10.2024 | 26,34 | 26,45 | 25,43 | 26,17 | -0,08% | 2.889.874,00 |
| 15.10.2024 | 27,57 | 27,94 | 26,15 | 26,19 | -5,04% | 3.938.914,00 |
| 14.10.2024 | 27,24 | 27,71 | 26,82 | 27,58 | 1,25% | 3.450.783,00 |
| 11.10.2024 | 26,09 | 27,48 | 26,09 | 27,24 | 3,85% | 5.958.695,00 |
| 10.10.2024 | 25,50 | 26,37 | 24,97 | 26,23 | 0,50% | 3.870.353,00 |
| 09.10.2024 | 24,58 | 26,27 | 24,49 | 26,10 | 6,75% | 5.350.770,00 |
| 08.10.2024 | 24,00 | 24,58 | 23,92 | 24,45 | 1,45% | 2.370.735,00 |
| 07.10.2024 | 24,05 | 24,30 | 23,78 | 24,10 | 0,08% | 2.239.839,00 |
| 04.10.2024 | 23,42 | 24,20 | 23,04 | 24,08 | 4,56% | 3.020.641,00 |
| 03.10.2024 | 22,62 | 23,20 | 22,62 | 23,03 | 0,61% | 1.778.211,00 |
| 02.10.2024 | 22,45 | 23,29 | 22,45 | 22,89 | 1,28% | 2.929.215,00 |
| 01.10.2024 | 24,20 | 24,30 | 22,42 | 22,60 | -6,73% | 3.618.363,00 |
| 30.09.2024 | 24,09 | 24,47 | 23,93 | 24,23 | 0,04% | 1.836.790,00 |
| 27.09.2024 | 24,60 | 24,72 | 24,03 | 24,22 | -0,62% | 2.185.979,00 |
| 26.09.2024 | 24,69 | 24,75 | 23,96 | 24,37 | 0,87% | 2.594.613,00 |
| 25.09.2024 | 23,15 | 24,38 | 23,13 | 24,16 | 4,09% | 4.897.158,00 |
| 24.09.2024 | 23,42 | 23,56 | 22,90 | 23,21 | -0,39% | 2.108.622,00 |
| 23.09.2024 | 23,23 | 23,44 | 22,95 | 23,30 | 0,22% | 2.104.392,00 |
| 20.09.2024 | 23,60 | 23,79 | 22,86 | 23,25 | -1,98% | 4.783.968,00 |
| 19.09.2024 | 24,05 | 24,15 | 23,49 | 23,72 | 1,93% | 3.062.968,00 |
| 18.09.2024 | 23,27 | 24,25 | 23,23 | 23,27 | -0,26% | 3.143.014,00 |
| 17.09.2024 | 23,41 | 23,90 | 23,07 | 23,33 | 0,21% | 2.626.893,00 |
| 16.09.2024 | 23,00 | 23,46 | 22,74 | 23,28 | 1,22% | 3.697.329,00 |
| 13.09.2024 | 23,10 | 23,61 | 22,69 | 23,00 | 0,57% | 4.329.839,00 |
| 12.09.2024 | 21,53 | 22,87 | 21,45 | 22,87 | 6,82% | 5.722.140,00 |
| 11.09.2024 | 21,49 | 21,77 | 20,92 | 21,41 | -0,42% | 3.072.874,00 |
| 10.09.2024 | 21,45 | 21,61 | 20,98 | 21,50 | 0,51% | 3.284.746,00 |
| 09.09.2024 | 21,34 | 22,19 | 21,01 | 21,39 | 0,42% | 5.063.847,00 |
| 06.09.2024 | 21,23 | 22,22 | 20,53 | 21,30 | 0,85% | 8.681.145,00 |
| 05.09.2024 | 19,18 | 21,40 | 18,85 | 21,12 | -8,21% | 25.723.466,00 |
| 04.09.2024 | 23,28 | 23,93 | 22,92 | 23,01 | -1,88% | 10.057.376,00 |
| 03.09.2024 | 23,00 | 23,84 | 22,95 | 23,45 | 0,47% | 6.705.822,00 |
| 30.08.2024 | 23,39 | 23,50 | 22,87 | 23,34 | 1,21% | 4.583.844,00 |
| 29.08.2024 | 23,55 | 23,65 | 22,88 | 23,06 | 0,26% | 3.699.689,00 |
| 28.08.2024 | 23,32 | 23,56 | 22,39 | 23,00 | -2,25% | 3.895.779,00 |
| 27.08.2024 | 24,13 | 24,26 | 23,47 | 23,53 | -3,37% | 3.418.894,00 |
| 26.08.2024 | 24,60 | 24,79 | 24,31 | 24,35 | -0,69% | 2.059.549,00 |
| 23.08.2024 | 24,24 | 24,67 | 24,09 | 24,52 | 1,74% | 2.446.588,00 |
| 22.08.2024 | 24,85 | 24,87 | 24,03 | 24,10 | -2,94% | 2.400.424,00 |
| 21.08.2024 | 24,67 | 24,98 | 24,56 | 24,83 | 0,98% | 2.583.277,00 |
| 20.08.2024 | 25,51 | 25,64 | 24,21 | 24,59 | -4,02% | 3.546.384,00 |
| 19.08.2024 | 25,55 | 25,80 | 25,38 | 25,62 | 0,51% | 1.814.923,00 |
| 16.08.2024 | 25,58 | 26,10 | 25,44 | 25,49 | -0,66% | 1.701.107,00 |
| 15.08.2024 | 25,65 | 25,94 | 25,40 | 25,66 | 2,19% | 1.982.545,00 |
| 14.08.2024 | 25,33 | 25,45 | 24,78 | 25,11 | 0,48% | 1.384.027,00 |
| 13.08.2024 | 24,88 | 25,34 | 24,74 | 24,99 | 1,59% | 2.081.935,00 |
| 12.08.2024 | 25,00 | 25,00 | 24,38 | 24,60 | -1,40% | 1.662.003,00 |
| 09.08.2024 | 24,97 | 25,24 | 24,70 | 24,95 | 0,40% | 1.723.042,00 |
| 08.08.2024 | 23,89 | 24,96 | 23,53 | 24,85 | 6,20% | 2.563.301,00 |
| 07.08.2024 | 24,49 | 24,90 | 23,34 | 23,40 | -2,09% | 3.108.026,00 |
| 06.08.2024 | 24,19 | 24,30 | 23,61 | 23,90 | 0,00% | 2.232.326,00 |
| 05.08.2024 | 21,20 | 24,23 | 21,00 | 23,90 | -2,17% | 4.527.558,00 |
| 02.08.2024 | 24,51 | 25,05 | 24,02 | 24,43 | -5,38% | 4.179.928,00 |
| 01.08.2024 | 26,78 | 26,93 | 25,41 | 25,82 | -3,48% | 2.893.647,00 |
| 31.07.2024 | 27,18 | 27,59 | 26,68 | 26,75 | 0,60% | 3.147.871,00 |
| 30.07.2024 | 27,51 | 27,93 | 25,92 | 26,59 | -2,96% | 3.271.429,00 |
| 29.07.2024 | 27,93 | 28,05 | 27,12 | 27,40 | -1,19% | 1.888.246,00 |
| 26.07.2024 | 27,64 | 27,95 | 26,95 | 27,73 | 3,32% | 2.753.911,00 |
| 25.07.2024 | 26,22 | 27,63 | 25,80 | 26,84 | 1,44% | 3.687.636,00 |
| 24.07.2024 | 28,00 | 28,24 | 26,42 | 26,46 | -6,77% | 3.643.507,00 |
| 23.07.2024 | 27,86 | 28,86 | 27,62 | 28,38 | 1,18% | 2.075.412,00 |
| 22.07.2024 | 28,13 | 28,49 | 27,72 | 28,05 | 0,79% | 2.219.167,00 |
| 19.07.2024 | 28,32 | 28,51 | 27,76 | 27,83 | -1,45% | 2.361.387,00 |
| 18.07.2024 | 29,88 | 30,09 | 27,95 | 28,24 | -5,39% | 4.072.596,00 |
| 17.07.2024 | 29,75 | 30,38 | 29,16 | 29,85 | -1,94% | 2.905.755,00 |
| 16.07.2024 | 30,83 | 31,51 | 29,74 | 30,44 | -0,46% | 4.455.044,00 |
| 15.07.2024 | 30,12 | 30,80 | 29,72 | 30,58 | 3,03% | 4.316.089,00 |
| 12.07.2024 | 29,77 | 30,32 | 29,52 | 29,68 | -0,40% | 3.338.377,00 |
| 11.07.2024 | 30,22 | 31,12 | 29,57 | 29,80 | -0,53% | 4.206.749,00 |
| 10.07.2024 | 29,99 | 30,05 | 28,93 | 29,96 | 1,77% | 3.211.062,00 |
| 09.07.2024 | 29,92 | 30,26 | 28,23 | 29,44 | -1,54% | 4.496.890,00 |
| 08.07.2024 | 29,92 | 31,03 | 29,85 | 29,90 | -0,13% | 3.888.704,00 |
| 05.07.2024 | 28,43 | 30,19 | 28,28 | 29,94 | 4,83% | 4.581.032,00 |
| 03.07.2024 | 28,13 | 28,99 | 27,92 | 28,56 | 1,67% | 1.878.147,00 |
| 02.07.2024 | 28,65 | 29,37 | 28,05 | 28,09 | -1,82% | 2.325.413,00 |
| 01.07.2024 | 28,69 | 29,24 | 28,60 | 28,61 | -1,21% | 2.405.870,00 |
| 28.06.2024 | 28,70 | 29,33 | 28,59 | 28,96 | 1,44% | 4.616.820,00 |
| 27.06.2024 | 27,55 | 28,66 | 27,34 | 28,55 | 3,29% | 3.217.594,00 |
| 26.06.2024 | 27,25 | 28,16 | 27,14 | 27,64 | 0,62% | 2.820.490,00 |
| 25.06.2024 | 27,45 | 27,68 | 27,16 | 27,47 | -1,12% | 2.085.924,00 |
| 24.06.2024 | 27,00 | 28,12 | 26,98 | 27,78 | 2,09% | 3.507.338,00 |
| 21.06.2024 | 26,78 | 27,29 | 26,30 | 27,21 | -0,87% | 5.084.958,00 |
| 20.06.2024 | 28,50 | 28,71 | 27,17 | 27,45 | -4,39% | 4.524.727,00 |
| 18.06.2024 | 29,28 | 29,53 | 28,69 | 28,71 | -1,71% | 3.015.642,00 |
| 17.06.2024 | 28,68 | 29,37 | 28,24 | 29,21 | 0,59% | 3.813.793,00 |
| 14.06.2024 | 30,00 | 30,21 | 28,52 | 29,04 | -4,76% | 5.295.531,00 |
| 13.06.2024 | 31,79 | 32,10 | 30,49 | 30,49 | -3,57% | 4.343.567,00 |
| 12.06.2024 | 32,55 | 33,11 | 31,55 | 31,62 | 0,99% | 7.461.932,00 |
| 11.06.2024 | 31,25 | 31,81 | 30,58 | 31,31 | -0,16% | 5.243.368,00 |
| 10.06.2024 | 29,34 | 31,36 | 29,27 | 31,36 | 4,53% | 6.122.649,00 |
| 07.06.2024 | 29,37 | 31,12 | 29,22 | 30,00 | 0,23% | 7.789.870,00 |
| 06.06.2024 | 30,30 | 30,65 | 29,60 | 29,93 | -2,06% | 4.566.017,00 |
| 05.06.2024 | 29,67 | 30,56 | 29,56 | 30,56 | 3,00% | 6.733.138,00 |
| 04.06.2024 | 28,88 | 30,38 | 28,77 | 29,67 | 0,71% | 5.557.816,00 |
| 03.06.2024 | 30,00 | 30,84 | 28,76 | 29,46 | -0,37% | 9.657.885,00 |
| 31.05.2024 | 28,80 | 30,00 | 27,57 | 29,57 | 3,50% | 17.714.379,00 |
| 30.05.2024 | 26,46 | 29,19 | 25,15 | 28,57 | 19,44% | 41.119.127,00 |
| 29.05.2024 | 23,53 | 24,55 | 23,46 | 23,92 | -0,75% | 8.479.942,00 |
| 28.05.2024 | 24,28 | 24,33 | 23,57 | 24,10 | 0,25% | 4.549.286,00 |