8,640$
1,17%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,66 | 8,76 | 8,49 | 8,64 | 1,17% | 3.727.097,00 |
| 23.04.2026 | 9,22 | 9,22 | 8,45 | 8,54 | -9,05% | 7.051.484,00 |
| 22.04.2026 | 9,32 | 9,44 | 9,20 | 9,39 | 2,07% | 3.042.689,00 |
| 21.04.2026 | 9,50 | 9,71 | 9,11 | 9,20 | -1,92% | 4.345.049,00 |
| 20.04.2026 | 9,16 | 9,42 | 9,02 | 9,38 | 1,52% | 2.696.501,00 |
| 17.04.2026 | 9,63 | 9,73 | 9,17 | 9,24 | -0,86% | 5.547.887,00 |
| 16.04.2026 | 9,65 | 9,94 | 8,97 | 9,32 | -2,10% | 7.146.560,00 |
| 15.04.2026 | 8,54 | 9,58 | 8,54 | 9,52 | 13,33% | 7.819.387,00 |
| 14.04.2026 | 8,59 | 8,75 | 8,36 | 8,40 | -0,83% | 4.275.150,00 |
| 13.04.2026 | 8,21 | 8,53 | 7,90 | 8,47 | 2,29% | 4.783.990,00 |
| 10.04.2026 | 8,61 | 8,69 | 8,22 | 8,28 | -3,50% | 4.329.950,00 |
| 09.04.2026 | 8,71 | 8,78 | 8,36 | 8,58 | -2,28% | 3.697.058,00 |
| 08.04.2026 | 9,12 | 9,31 | 8,75 | 8,78 | 0,57% | 5.937.253,00 |
| 07.04.2026 | 8,63 | 8,79 | 8,46 | 8,73 | -0,46% | 2.557.656,00 |
| 06.04.2026 | 8,65 | 8,83 | 8,60 | 8,77 | 1,50% | 3.355.623,00 |
| 02.04.2026 | 8,33 | 8,76 | 8,25 | 8,64 | 2,01% | 3.742.097,00 |
| 01.04.2026 | 8,60 | 8,77 | 8,45 | 8,47 | 0,59% | 3.523.146,00 |
| 31.03.2026 | 7,96 | 8,44 | 7,96 | 8,42 | 8,09% | 5.355.726,00 |
| 30.03.2026 | 7,79 | 7,88 | 7,68 | 7,79 | 0,39% | 6.381.228,00 |
| 27.03.2026 | 8,15 | 8,15 | 7,70 | 7,76 | -6,62% | 6.453.599,00 |
| 26.03.2026 | 8,17 | 8,48 | 8,15 | 8,31 | 0,36% | 4.075.799,00 |
| 25.03.2026 | 8,48 | 8,66 | 8,10 | 8,28 | -0,12% | 4.718.815,00 |
| 24.03.2026 | 8,60 | 8,66 | 8,28 | 8,29 | -4,93% | 4.268.399,00 |
| 23.03.2026 | 8,41 | 8,90 | 8,40 | 8,72 | 2,95% | 4.911.066,00 |
| 20.03.2026 | 8,56 | 8,62 | 8,29 | 8,47 | -2,31% | 6.977.071,00 |
| 19.03.2026 | 8,42 | 8,73 | 8,41 | 8,67 | 0,70% | 3.621.861,00 |
| 18.03.2026 | 8,65 | 8,84 | 8,55 | 8,61 | -2,27% | 4.037.581,00 |
| 17.03.2026 | 8,79 | 8,98 | 8,66 | 8,81 | 0,11% | 4.161.020,00 |
| 16.03.2026 | 8,96 | 9,03 | 8,78 | 8,80 | -1,23% | 4.547.860,00 |
| 13.03.2026 | 8,94 | 9,04 | 8,72 | 8,91 | 0,45% | 6.175.662,00 |
| 12.03.2026 | 9,15 | 9,30 | 8,78 | 8,87 | -4,21% | 4.099.593,00 |
| 11.03.2026 | 9,10 | 9,42 | 9,01 | 9,26 | 3,35% | 4.613.748,00 |
| 10.03.2026 | 9,26 | 9,34 | 8,83 | 8,96 | -3,34% | 4.368.313,00 |
| 09.03.2026 | 8,88 | 9,31 | 8,83 | 9,27 | 0,87% | 4.361.266,00 |
| 06.03.2026 | 9,19 | 9,32 | 9,05 | 9,19 | -2,13% | 4.698.160,00 |
| 05.03.2026 | 9,19 | 9,58 | 9,10 | 9,39 | 1,08% | 6.530.068,00 |
| 04.03.2026 | 9,20 | 9,48 | 9,14 | 9,29 | 2,09% | 6.507.432,00 |
| 03.03.2026 | 8,40 | 9,28 | 8,30 | 9,10 | 5,20% | 9.645.030,00 |
| 02.03.2026 | 7,79 | 8,68 | 7,73 | 8,65 | 8,81% | 12.219.490,00 |
| 27.02.2026 | 8,21 | 8,40 | 7,85 | 7,95 | -5,36% | 12.329.584,00 |
| 26.02.2026 | 7,79 | 8,71 | 7,73 | 8,40 | -18,53% | 30.794.836,00 |
| 25.02.2026 | 10,21 | 10,53 | 10,00 | 10,31 | 1,88% | 6.647.241,00 |
| 24.02.2026 | 9,68 | 10,18 | 9,55 | 10,12 | -2,50% | 5.527.745,00 |
| 20.02.2026 | 10,58 | 10,92 | 10,30 | 10,38 | -2,99% | 7.354.062,00 |
| 19.02.2026 | 10,45 | 10,73 | 10,29 | 10,70 | 0,94% | 3.381.206,00 |
| 18.02.2026 | 10,45 | 10,82 | 10,28 | 10,60 | 1,92% | 3.642.194,00 |
| 17.02.2026 | 10,79 | 10,93 | 10,16 | 10,40 | -3,53% | 4.646.444,00 |
| 13.02.2026 | 10,60 | 11,08 | 10,46 | 10,78 | 3,85% | 5.666.114,00 |
| 12.02.2026 | 10,80 | 10,97 | 10,21 | 10,38 | -4,24% | 6.248.082,00 |
| 11.02.2026 | 11,41 | 11,50 | 10,52 | 10,84 | -5,57% | 5.454.473,00 |
| 10.02.2026 | 11,61 | 12,06 | 11,46 | 11,48 | -1,37% | 6.387.383,00 |
| 09.02.2026 | 11,40 | 11,82 | 10,96 | 11,64 | -0,09% | 7.531.798,00 |
| 06.02.2026 | 10,30 | 11,74 | 10,21 | 11,65 | 14,78% | 9.413.120,00 |
| 05.02.2026 | 10,84 | 11,10 | 9,99 | 10,15 | -8,64% | 7.806.187,00 |
| 04.02.2026 | 10,61 | 11,13 | 10,45 | 11,11 | 3,35% | 8.439.279,00 |
| 03.02.2026 | 10,92 | 10,95 | 10,19 | 10,75 | -1,56% | 9.321.055,00 |
| 02.02.2026 | 10,89 | 11,24 | 10,62 | 10,92 | -0,82% | 6.452.599,00 |
| 30.01.2026 | 12,00 | 12,05 | 10,90 | 11,01 | -10,20% | 15.284.006,00 |
| 29.01.2026 | 12,80 | 12,81 | 12,05 | 12,26 | -6,63% | 10.263.078,00 |
| 28.01.2026 | 14,09 | 14,20 | 12,81 | 13,13 | 4,21% | 19.235.105,00 |
| 27.01.2026 | 12,95 | 12,95 | 12,50 | 12,60 | -2,55% | 3.965.115,00 |
| 26.01.2026 | 12,69 | 12,95 | 12,58 | 12,93 | -0,31% | 3.986.199,00 |
| 22.01.2026 | 12,73 | 13,07 | 12,71 | 12,97 | 2,77% | 3.714.547,00 |
| 21.01.2026 | 12,60 | 12,89 | 12,27 | 12,62 | 1,04% | 4.885.660,00 |
| 20.01.2026 | 12,65 | 12,92 | 12,35 | 12,49 | -4,22% | 6.296.510,00 |
| 16.01.2026 | 13,59 | 13,68 | 13,01 | 13,04 | -3,62% | 6.249.934,00 |
| 15.01.2026 | 13,89 | 13,99 | 13,49 | 13,53 | -2,73% | 4.555.801,00 |
| 14.01.2026 | 13,52 | 13,92 | 13,43 | 13,91 | 2,58% | 5.544.427,00 |
| 13.01.2026 | 14,20 | 14,23 | 13,26 | 13,56 | -4,17% | 8.463.051,00 |
| 12.01.2026 | 13,87 | 14,48 | 13,67 | 14,15 | 0,93% | 10.619.505,00 |
| 09.01.2026 | 13,96 | 14,25 | 13,60 | 14,02 | 1,37% | 4.959.329,00 |
| 08.01.2026 | 13,58 | 13,92 | 13,52 | 13,83 | 1,24% | 4.525.979,00 |
| 07.01.2026 | 13,95 | 14,02 | 13,61 | 13,66 | -3,46% | 4.829.196,00 |
| 06.01.2026 | 13,81 | 14,21 | 13,66 | 14,15 | 1,80% | 5.175.883,00 |
| 05.01.2026 | 13,96 | 14,07 | 13,69 | 13,90 | 1,09% | 4.869.853,00 |
| 02.01.2026 | 13,58 | 13,84 | 13,38 | 13,75 | 2,00% | 5.729.992,00 |
| 31.12.2025 | 13,75 | 13,76 | 13,42 | 13,48 | -2,46% | 5.870.053,00 |
| 30.12.2025 | 13,94 | 14,16 | 13,74 | 13,82 | -0,93% | 5.234.237,00 |
| 29.12.2025 | 13,78 | 14,40 | 13,78 | 13,95 | -0,29% | 4.907.920,00 |
| 26.12.2025 | 13,91 | 14,00 | 13,75 | 13,99 | -0,36% | 3.363.867,00 |
| 24.12.2025 | 14,00 | 14,06 | 13,70 | 14,04 | 0,14% | 2.234.707,00 |
| 23.12.2025 | 14,32 | 14,56 | 13,88 | 14,02 | -4,10% | 3.815.020,00 |
| 22.12.2025 | 14,53 | 15,03 | 14,51 | 14,62 | 1,25% | 4.340.531,00 |
| 19.12.2025 | 13,84 | 14,44 | 13,81 | 14,44 | 4,87% | 6.589.055,00 |
| 18.12.2025 | 14,50 | 14,54 | 13,72 | 13,77 | -1,99% | 4.723.402,00 |
| 17.12.2025 | 14,42 | 14,58 | 14,00 | 14,05 | -3,04% | 4.403.802,00 |
| 16.12.2025 | 14,39 | 14,55 | 14,14 | 14,49 | -1,09% | 4.542.460,00 |
| 15.12.2025 | 15,28 | 15,32 | 14,55 | 14,65 | -4,06% | 4.198.694,00 |
| 12.12.2025 | 16,00 | 16,00 | 15,07 | 15,27 | -4,08% | 4.286.247,00 |
| 11.12.2025 | 15,72 | 16,31 | 15,61 | 15,92 | 0,63% | 4.981.017,00 |
| 10.12.2025 | 15,90 | 16,40 | 15,73 | 15,82 | -1,31% | 5.658.265,00 |
| 09.12.2025 | 15,28 | 16,19 | 15,21 | 16,03 | 3,69% | 5.346.982,00 |
| 08.12.2025 | 15,12 | 15,90 | 15,12 | 15,46 | 2,52% | 6.699.818,00 |
| 05.12.2025 | 15,38 | 15,43 | 14,80 | 15,08 | -1,57% | 6.697.568,00 |
| 04.12.2025 | 14,95 | 15,87 | 14,85 | 15,32 | 2,07% | 14.058.757,00 |
| 03.12.2025 | 14,35 | 15,17 | 14,17 | 15,01 | 4,45% | 8.761.614,00 |
| 02.12.2025 | 14,25 | 14,64 | 14,17 | 14,37 | 1,99% | 5.329.361,00 |
| 01.12.2025 | 14,02 | 14,43 | 13,99 | 14,09 | -2,49% | 3.954.464,00 |
| 28.11.2025 | 14,20 | 14,54 | 14,16 | 14,45 | 2,05% | 2.272.046,00 |
| 26.11.2025 | 14,23 | 14,48 | 14,16 | 14,16 | -0,14% | 4.936.330,00 |