C3.ai Inc.
[WKN: A2QJVE | ISIN: US12468P1049]
Aktienkurse
24,240$ -1,94%
Echtzeit-Aktienkurs C3.ai Inc.
Bid: Ask:

Aktienkurse zur C3.ai Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 25,06 25,06 23,86 24,24 -1,94% 6.588.001,00
26.06.2025 23,90 24,99 23,55 24,72 4,57% 6.646.368,00
25.06.2025 24,28 24,45 23,49 23,64 -2,19% 3.991.035,00
24.06.2025 23,95 24,26 23,82 24,17 3,25% 4.567.860,00
23.06.2025 22,94 23,84 22,88 23,41 -0,81% 4.280.899,00
20.06.2025 24,35 24,49 23,40 23,60 -2,32% 5.732.266,00
18.06.2025 24,01 24,46 23,82 24,16 0,75% 4.491.221,00
17.06.2025 24,30 24,75 23,98 23,98 -1,92% 4.765.070,00
16.06.2025 24,06 24,47 23,79 24,45 2,90% 4.733.280,00
13.06.2025 23,71 24,11 23,29 23,76 -2,46% 4.665.989,00
12.06.2025 24,48 24,87 24,26 24,36 -1,18% 4.271.323,00
11.06.2025 26,00 26,00 24,57 24,65 -3,75% 7.035.942,00
10.06.2025 25,87 26,52 25,56 25,61 -0,97% 4.353.067,00
09.06.2025 26,21 26,68 25,80 25,86 -0,35% 5.086.153,00
06.06.2025 25,85 26,63 25,66 25,95 2,41% 5.987.801,00
05.06.2025 26,38 26,78 25,10 25,34 -3,50% 6.734.437,00
04.06.2025 25,85 26,34 25,02 26,26 2,30% 6.877.994,00
03.06.2025 25,43 26,08 24,71 25,67 2,80% 8.130.126,00
02.06.2025 26,35 26,43 24,86 24,97 -6,09% 9.096.343,00
30.05.2025 27,50 28,08 26,19 26,59 -4,35% 11.938.989,00
29.05.2025 26,59 30,24 26,21 27,80 20,76% 54.543.530,00
28.05.2025 23,88 24,08 23,01 23,02 -3,76% 10.064.321,00
27.05.2025 23,45 24,43 23,26 23,92 5,28% 7.254.870,00
23.05.2025 22,11 23,24 22,10 22,72 -0,04% 4.022.704,00
22.05.2025 21,98 23,18 21,83 22,73 3,93% 5.126.486,00
21.05.2025 22,75 23,26 21,76 21,87 -5,53% 4.114.760,00
20.05.2025 23,07 23,31 22,60 23,15 -0,13% 4.645.583,00
19.05.2025 23,45 23,60 22,86 23,18 -4,06% 4.270.949,00
16.05.2025 23,60 24,26 23,33 24,16 3,20% 3.481.812,00
15.05.2025 23,64 23,70 22,95 23,41 -1,97% 3.340.601,00
14.05.2025 24,19 24,69 23,68 23,88 -0,46% 4.814.641,00
13.05.2025 24,37 24,38 23,78 23,99 -0,87% 4.720.525,00
12.05.2025 24,66 24,73 23,78 24,20 3,55% 3.736.646,00
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