20,920$
-0,19%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |