33,300$
-7,04%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 37,00 | 39,93 | 37,00 | 38,25 | 0,18% | 10.865.427,00 |
| 11.12.2024 | 39,01 | 39,95 | 36,71 | 38,18 | -8,51% | 19.901.546,00 |
| 10.12.2024 | 37,11 | 45,08 | 35,62 | 41,73 | 0,12% | 50.806.339,00 |
| 09.12.2024 | 42,00 | 42,94 | 40,09 | 41,68 | 2,86% | 21.109.781,00 |
| 06.12.2024 | 38,25 | 40,65 | 38,13 | 40,52 | 8,08% | 13.760.581,00 |
| 05.12.2024 | 37,88 | 39,64 | 37,45 | 37,49 | -0,27% | 7.484.148,00 |
| 04.12.2024 | 37,37 | 39,35 | 37,15 | 37,59 | 2,29% | 7.129.774,00 |
| 03.12.2024 | 35,56 | 37,28 | 35,39 | 36,75 | 1,55% | 4.130.975,00 |
| 02.12.2024 | 38,03 | 38,21 | 36,01 | 36,19 | -2,66% | 5.238.770,00 |
| 29.11.2024 | 37,78 | 39,33 | 37,03 | 37,18 | 2,17% | 5.541.511,00 |
| 27.11.2024 | 36,43 | 36,79 | 35,41 | 36,39 | 0,08% | 3.790.303,00 |
| 26.11.2024 | 36,74 | 38,27 | 35,78 | 36,36 | -3,96% | 5.926.797,00 |
| 25.11.2024 | 38,50 | 39,88 | 37,80 | 37,86 | 1,18% | 9.429.039,00 |
| 22.11.2024 | 34,55 | 37,46 | 33,80 | 37,42 | 15,64% | 9.992.588,00 |
| 20.11.2024 | 32,82 | 33,10 | 30,94 | 32,36 | -1,82% | 8.905.342,00 |
| 19.11.2024 | 27,30 | 33,50 | 27,30 | 32,96 | 24,19% | 27.333.764,00 |
| 18.11.2024 | 26,20 | 26,73 | 25,80 | 26,54 | 2,12% | 2.659.557,00 |
| 15.11.2024 | 26,30 | 26,41 | 25,39 | 25,99 | -1,48% | 3.167.453,00 |
| 14.11.2024 | 27,50 | 27,72 | 26,24 | 26,38 | -3,19% | 2.694.525,00 |
| 13.11.2024 | 27,81 | 28,63 | 27,19 | 27,25 | -1,94% | 3.028.234,00 |
| 12.11.2024 | 27,73 | 28,03 | 27,08 | 27,79 | -1,42% | 2.832.059,00 |
| 11.11.2024 | 28,05 | 29,29 | 27,95 | 28,19 | 2,29% | 5.111.250,00 |
| 08.11.2024 | 27,38 | 27,72 | 26,69 | 27,56 | 0,15% | 2.745.061,00 |
| 07.11.2024 | 27,73 | 28,55 | 27,40 | 27,52 | -0,65% | 3.426.547,00 |
| 06.11.2024 | 27,49 | 28,53 | 27,35 | 27,70 | 4,17% | 5.415.828,00 |
| 05.11.2024 | 25,35 | 26,79 | 25,25 | 26,59 | 7,05% | 3.379.910,00 |
| 04.11.2024 | 24,82 | 25,03 | 24,20 | 24,84 | -0,76% | 2.310.370,00 |
| 01.11.2024 | 24,98 | 25,93 | 24,91 | 25,03 | 1,62% | 2.729.355,00 |
| 31.10.2024 | 25,75 | 26,09 | 24,45 | 24,63 | -5,09% | 3.131.426,00 |
| 30.10.2024 | 26,16 | 27,15 | 25,91 | 25,95 | -1,52% | 2.177.970,00 |
| 29.10.2024 | 26,35 | 26,57 | 25,90 | 26,35 | 0,04% | 1.782.077,00 |
| 28.10.2024 | 25,52 | 26,50 | 25,52 | 26,34 | 4,19% | 2.260.567,00 |
| 25.10.2024 | 25,25 | 26,05 | 25,24 | 25,28 | 1,12% | 2.194.733,00 |
| 24.10.2024 | 24,80 | 25,22 | 24,68 | 25,00 | 2,38% | 1.852.499,00 |
| 23.10.2024 | 25,24 | 25,37 | 24,25 | 24,42 | -3,17% | 2.422.498,00 |
| 22.10.2024 | 25,44 | 25,59 | 25,14 | 25,22 | -1,29% | 1.689.994,00 |
| 21.10.2024 | 25,71 | 26,17 | 25,21 | 25,55 | -0,47% | 1.783.601,00 |
| 18.10.2024 | 26,11 | 26,35 | 25,63 | 25,67 | -1,00% | 1.930.587,00 |
| 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 |