17,850$
-0,61%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,08 | 18,19 | 17,72 | 17,85 | -0,61% | 7.081.148,00 |
| 14.08.2025 | 18,19 | 18,50 | 17,66 | 17,96 | -3,44% | 12.246.140,00 |
| 13.08.2025 | 17,00 | 18,64 | 16,94 | 18,60 | 9,99% | 22.296.925,00 |
| 12.08.2025 | 16,52 | 17,14 | 16,16 | 16,91 | 2,67% | 17.896.632,00 |
| 11.08.2025 | 15,17 | 17,29 | 14,70 | 16,47 | -25,58% | 66.466.181,00 |
| 08.08.2025 | 22,74 | 22,95 | 22,07 | 22,13 | -2,34% | 5.795.720,00 |
| 07.08.2025 | 23,50 | 23,68 | 22,22 | 22,66 | -2,54% | 5.985.334,00 |
| 06.08.2025 | 23,32 | 23,51 | 22,71 | 23,25 | -0,17% | 4.648.527,00 |
| 05.08.2025 | 23,37 | 23,76 | 23,00 | 23,29 | 0,43% | 4.958.080,00 |
| 04.08.2025 | 22,75 | 23,35 | 22,58 | 23,19 | 3,39% | 5.277.622,00 |
| 01.08.2025 | 22,82 | 23,08 | 22,16 | 22,43 | -4,80% | 7.455.318,00 |
| 31.07.2025 | 24,51 | 24,67 | 23,54 | 23,56 | -2,73% | 5.927.782,00 |
| 30.07.2025 | 24,51 | 24,84 | 23,84 | 24,22 | -1,06% | 6.158.349,00 |
| 29.07.2025 | 25,88 | 26,00 | 24,48 | 24,48 | -5,08% | 7.263.645,00 |
| 28.07.2025 | 26,16 | 26,42 | 25,64 | 25,79 | -0,85% | 6.816.049,00 |
| 25.07.2025 | 26,41 | 26,59 | 25,94 | 26,01 | 0,04% | 7.273.578,00 |
| 24.07.2025 | 27,58 | 27,90 | 25,99 | 26,00 | -10,84% | 19.789.082,00 |
| 23.07.2025 | 28,75 | 29,30 | 28,51 | 29,16 | 2,35% | 4.668.145,00 |
| 22.07.2025 | 28,37 | 28,71 | 27,45 | 28,49 | 0,56% | 4.778.044,00 |
| 21.07.2025 | 28,95 | 30,11 | 28,12 | 28,33 | -1,32% | 8.103.213,00 |
| 18.07.2025 | 29,27 | 29,47 | 28,14 | 28,71 | 1,23% | 8.248.305,00 |
| 17.07.2025 | 27,47 | 28,94 | 27,40 | 28,36 | 4,15% | 8.391.690,00 |
| 16.07.2025 | 27,13 | 27,27 | 26,08 | 27,23 | 0,74% | 4.593.763,00 |
| 15.07.2025 | 27,24 | 27,58 | 26,75 | 27,03 | 0,86% | 4.954.704,00 |
| 14.07.2025 | 26,02 | 27,25 | 25,76 | 26,80 | 1,94% | 5.067.054,00 |
| 11.07.2025 | 26,45 | 26,96 | 26,13 | 26,29 | -1,94% | 4.183.383,00 |
| 10.07.2025 | 27,72 | 27,78 | 26,45 | 26,81 | -2,12% | 5.336.821,00 |
| 09.07.2025 | 27,00 | 27,58 | 26,51 | 27,39 | 3,87% | 6.954.792,00 |
| 08.07.2025 | 25,91 | 26,88 | 25,91 | 26,37 | 2,81% | 5.763.752,00 |
| 07.07.2025 | 25,55 | 25,66 | 24,85 | 25,65 | -0,39% | 5.175.957,00 |
| 03.07.2025 | 26,15 | 26,43 | 25,64 | 25,75 | -0,27% | 4.512.180,00 |
| 02.07.2025 | 24,55 | 26,07 | 24,46 | 25,82 | 5,09% | 8.595.345,00 |
| 01.07.2025 | 24,33 | 24,69 | 23,87 | 24,57 | 0,00% | 3.967.859,00 |
| 30.06.2025 | 24,53 | 25,37 | 24,50 | 24,57 | 1,36% | 6.743.006,00 |
| 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 |