23,370$
-0,43%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,37 | 24,05 | 23,18 | 23,37 | -0,43% | 3.043.447,00 |
| 08.05.2025 | 22,78 | 23,71 | 22,64 | 23,47 | 5,29% | 3.617.790,00 |
| 07.05.2025 | 21,89 | 22,41 | 21,75 | 22,29 | 2,15% | 2.176.988,00 |
| 06.05.2025 | 21,65 | 21,95 | 21,23 | 21,82 | -0,73% | 2.013.608,00 |
| 05.05.2025 | 22,36 | 22,49 | 21,92 | 21,98 | -2,22% | 2.492.213,00 |
| 02.05.2025 | 22,30 | 22,71 | 21,95 | 22,48 | 2,98% | 3.028.833,00 |
| 01.05.2025 | 22,50 | 22,66 | 21,78 | 21,83 | -0,82% | 3.027.308,00 |
| 30.04.2025 | 21,78 | 22,06 | 21,48 | 22,01 | -2,22% | 2.763.988,00 |
| 29.04.2025 | 22,22 | 22,85 | 22,14 | 22,51 | -0,31% | 2.756.695,00 |
| 28.04.2025 | 22,76 | 22,84 | 21,94 | 22,58 | -0,04% | 3.061.910,00 |
| 25.04.2025 | 21,99 | 22,73 | 21,76 | 22,59 | 2,59% | 3.279.655,00 |
| 24.04.2025 | 20,46 | 22,11 | 20,40 | 22,02 | 7,99% | 3.651.447,00 |
| 23.04.2025 | 20,55 | 21,03 | 20,10 | 20,39 | 2,67% | 3.843.547,00 |
| 22.04.2025 | 19,55 | 20,00 | 19,32 | 19,86 | 3,38% | 2.653.439,00 |
| 21.04.2025 | 19,11 | 19,29 | 18,84 | 19,21 | -0,72% | 2.424.187,00 |
| 17.04.2025 | 19,30 | 19,55 | 19,07 | 19,35 | 0,00% | 2.365.159,00 |
| 16.04.2025 | 19,57 | 19,86 | 18,97 | 19,35 | -3,10% | 2.434.674,00 |
| 15.04.2025 | 19,86 | 20,12 | 19,55 | 19,97 | -0,45% | 3.142.823,00 |
| 14.04.2025 | 21,25 | 21,43 | 19,62 | 20,06 | -2,57% | 5.386.490,00 |
| 11.04.2025 | 20,30 | 20,63 | 19,61 | 20,59 | 1,43% | 2.615.356,00 |
| 10.04.2025 | 20,54 | 20,64 | 19,59 | 20,30 | -4,15% | 3.839.076,00 |
| 09.04.2025 | 18,11 | 21,58 | 18,06 | 21,18 | 16,12% | 6.427.796,00 |
| 08.04.2025 | 20,41 | 20,41 | 17,88 | 18,24 | -4,70% | 4.514.426,00 |
| 07.04.2025 | 17,66 | 20,25 | 17,03 | 19,14 | 0,79% | 6.315.366,00 |
| 04.04.2025 | 19,65 | 19,90 | 18,13 | 18,99 | -6,41% | 5.581.639,00 |
| 03.04.2025 | 20,64 | 20,79 | 19,95 | 20,29 | -7,69% | 4.571.311,00 |
| 02.04.2025 | 20,80 | 22,29 | 20,75 | 21,98 | 2,57% | 2.351.381,00 |
| 01.04.2025 | 21,26 | 21,57 | 20,65 | 21,43 | 1,81% | 3.059.902,00 |
| 31.03.2025 | 20,85 | 21,36 | 20,52 | 21,05 | -3,48% | 2.943.051,00 |
| 28.03.2025 | 22,30 | 22,51 | 21,36 | 21,81 | -3,20% | 4.309.037,00 |
| 27.03.2025 | 22,93 | 22,98 | 22,35 | 22,53 | -2,17% | 2.095.220,00 |
| 26.03.2025 | 23,55 | 23,66 | 22,66 | 23,03 | -2,00% | 2.060.367,00 |
| 25.03.2025 | 23,70 | 23,88 | 23,15 | 23,50 | 0,04% | 2.623.717,00 |
| 24.03.2025 | 23,21 | 23,78 | 23,12 | 23,49 | 3,85% | 3.031.991,00 |
| 21.03.2025 | 21,92 | 23,02 | 21,77 | 22,62 | 1,07% | 3.858.033,00 |
| 20.03.2025 | 22,33 | 22,96 | 22,21 | 22,38 | -1,41% | 2.476.901,00 |
| 19.03.2025 | 22,27 | 23,15 | 22,24 | 22,70 | 2,58% | 3.363.533,00 |
| 18.03.2025 | 21,76 | 22,25 | 21,23 | 22,13 | 0,87% | 3.702.115,00 |
| 17.03.2025 | 21,66 | 22,30 | 21,48 | 21,94 | 1,53% | 3.041.378,00 |
| 14.03.2025 | 21,25 | 21,78 | 21,20 | 21,61 | 3,30% | 4.095.621,00 |
| 13.03.2025 | 21,50 | 21,56 | 20,66 | 20,92 | -3,24% | 2.885.191,00 |
| 12.03.2025 | 21,70 | 21,92 | 20,95 | 21,62 | 3,35% | 2.952.555,00 |
| 11.03.2025 | 20,85 | 21,72 | 20,62 | 20,92 | -0,19% | 4.203.545,00 |
| 10.03.2025 | 21,62 | 22,11 | 20,51 | 20,96 | -6,97% | 6.388.294,00 |
| 07.03.2025 | 21,15 | 22,79 | 20,92 | 22,53 | 4,79% | 4.698.909,00 |
| 06.03.2025 | 22,12 | 22,54 | 21,26 | 21,50 | -5,04% | 4.228.624,00 |
| 05.03.2025 | 22,19 | 22,80 | 21,84 | 22,64 | 2,44% | 3.545.126,00 |
| 04.03.2025 | 21,44 | 22,96 | 20,97 | 22,10 | 0,32% | 6.593.666,00 |
| 03.03.2025 | 23,99 | 24,35 | 22,01 | 22,03 | -6,06% | 5.645.394,00 |
| 28.02.2025 | 23,21 | 24,15 | 22,82 | 23,45 | -1,80% | 7.467.203,00 |
| 27.02.2025 | 24,95 | 25,68 | 23,50 | 23,88 | -9,68% | 14.712.894,00 |
| 26.02.2025 | 26,66 | 27,51 | 26,30 | 26,44 | 0,42% | 7.039.867,00 |
| 25.02.2025 | 26,35 | 26,82 | 25,18 | 26,33 | -2,05% | 5.866.894,00 |
| 24.02.2025 | 28,11 | 28,25 | 26,34 | 26,88 | -5,68% | 5.656.484,00 |
| 21.02.2025 | 30,03 | 30,24 | 28,41 | 28,50 | -4,68% | 4.837.420,00 |
| 20.02.2025 | 30,35 | 30,45 | 28,41 | 29,90 | -2,83% | 7.538.213,00 |
| 19.02.2025 | 31,43 | 32,12 | 30,65 | 30,77 | -3,18% | 4.207.486,00 |
| 18.02.2025 | 31,58 | 32,18 | 31,36 | 31,78 | 0,70% | 4.180.970,00 |
| 14.02.2025 | 32,83 | 32,97 | 31,37 | 31,56 | -4,10% | 4.267.736,00 |
| 13.02.2025 | 32,80 | 33,10 | 32,31 | 32,91 | 1,26% | 3.450.231,00 |
| 12.02.2025 | 31,55 | 32,77 | 31,41 | 32,50 | 1,63% | 4.127.762,00 |
| 11.02.2025 | 34,89 | 34,90 | 31,93 | 31,98 | -8,86% | 6.883.711,00 |
| 10.02.2025 | 33,92 | 35,98 | 33,57 | 35,09 | 4,81% | 6.023.887,00 |
| 07.02.2025 | 33,61 | 34,75 | 33,15 | 33,48 | -0,51% | 4.214.107,00 |
| 06.02.2025 | 34,79 | 34,85 | 33,11 | 33,65 | -1,58% | 3.243.142,00 |
| 05.02.2025 | 33,79 | 34,21 | 33,47 | 34,19 | 1,24% | 3.480.528,00 |
| 04.02.2025 | 32,00 | 33,81 | 31,90 | 33,77 | 8,20% | 5.132.835,00 |
| 03.02.2025 | 29,50 | 31,48 | 29,40 | 31,21 | -0,45% | 3.675.368,00 |
| 31.01.2025 | 32,43 | 32,74 | 30,88 | 31,35 | -2,18% | 3.502.804,00 |
| 30.01.2025 | 31,90 | 32,29 | 31,29 | 32,05 | 1,26% | 3.241.579,00 |
| 29.01.2025 | 32,76 | 32,97 | 31,17 | 31,65 | -4,09% | 3.436.724,00 |
| 28.01.2025 | 31,30 | 33,24 | 30,65 | 33,00 | 5,97% | 4.400.740,00 |
| 27.01.2025 | 31,08 | 32,25 | 30,34 | 31,14 | -5,09% | 5.977.874,00 |
| 24.01.2025 | 34,48 | 34,80 | 32,65 | 32,81 | -3,61% | 5.469.468,00 |
| 23.01.2025 | 33,17 | 34,11 | 32,63 | 34,04 | 1,22% | 4.620.246,00 |
| 22.01.2025 | 35,28 | 35,65 | 33,41 | 33,63 | 2,50% | 9.381.256,00 |
| 21.01.2025 | 32,35 | 33,40 | 31,30 | 32,81 | 2,50% | 4.208.546,00 |
| 17.01.2025 | 32,92 | 33,00 | 31,78 | 32,01 | -0,93% | 3.852.269,00 |
| 16.01.2025 | 31,80 | 32,68 | 31,57 | 32,31 | 1,83% | 2.949.045,00 |
| 15.01.2025 | 32,30 | 33,00 | 31,53 | 31,73 | 2,69% | 4.919.522,00 |
| 14.01.2025 | 31,64 | 32,19 | 30,24 | 30,90 | -0,19% | 5.046.954,00 |
| 13.01.2025 | 31,20 | 31,48 | 30,38 | 30,96 | -4,50% | 4.535.180,00 |
| 10.01.2025 | 32,57 | 33,11 | 31,35 | 32,42 | -2,64% | 4.598.018,00 |
| 08.01.2025 | 34,71 | 35,15 | 33,01 | 33,30 | -7,04% | 5.203.928,00 |
| 07.01.2025 | 37,25 | 37,55 | 35,19 | 35,82 | -3,01% | 4.238.269,00 |
| 06.01.2025 | 37,98 | 38,58 | 36,85 | 36,93 | 0,41% | 5.048.851,00 |
| 03.01.2025 | 34,90 | 37,18 | 34,60 | 36,78 | 6,09% | 4.835.465,00 |
| 02.01.2025 | 35,00 | 35,43 | 34,06 | 34,67 | 0,70% | 3.562.516,00 |
| 31.12.2024 | 35,70 | 35,93 | 34,26 | 34,43 | -2,44% | 3.318.711,00 |
| 30.12.2024 | 35,18 | 35,68 | 33,91 | 35,29 | -1,23% | 4.241.592,00 |
| 27.12.2024 | 37,07 | 37,37 | 35,01 | 35,73 | -4,26% | 4.828.820,00 |
| 26.12.2024 | 35,63 | 37,85 | 35,50 | 37,32 | 4,51% | 5.790.648,00 |
| 24.12.2024 | 35,64 | 36,06 | 35,14 | 35,71 | 0,71% | 2.677.638,00 |
| 23.12.2024 | 36,48 | 36,90 | 35,12 | 35,46 | -2,42% | 4.171.782,00 |
| 20.12.2024 | 35,10 | 36,89 | 34,13 | 36,34 | 2,51% | 12.683.386,00 |
| 19.12.2024 | 38,86 | 39,64 | 33,60 | 35,45 | -10,68% | 16.034.137,00 |
| 18.12.2024 | 42,93 | 44,34 | 38,64 | 39,69 | -7,40% | 11.481.931,00 |
| 17.12.2024 | 42,35 | 43,75 | 41,86 | 42,86 | -0,19% | 9.248.827,00 |
| 16.12.2024 | 39,50 | 43,07 | 38,91 | 42,94 | 8,82% | 12.160.206,00 |
| 13.12.2024 | 38,08 | 40,20 | 37,11 | 39,46 | 3,16% | 12.198.289,00 |