8,900$
1,71%
Echtzeit-Aktienkurs C3ai
Bid:
Ask:
Aktienkurse zur C3ai Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 8,70 | 9,06 | 8,50 | 8,90 | 1,71% | 10.481.171,00 |
| 25.06.2026 | 9,20 | 9,31 | 8,57 | 8,75 | -6,12% | 7.361.878,00 |
| 24.06.2026 | 9,72 | 9,80 | 9,29 | 9,32 | -3,72% | 5.068.360,00 |
| 23.06.2026 | 9,61 | 9,96 | 9,60 | 9,68 | -0,21% | 5.285.072,00 |
| 22.06.2026 | 10,18 | 10,57 | 9,67 | 9,70 | -5,83% | 6.830.903,00 |
| 18.06.2026 | 10,32 | 10,42 | 9,98 | 10,30 | 0,10% | 6.714.938,00 |
| 17.06.2026 | 10,76 | 11,03 | 10,24 | 10,29 | -5,86% | 7.162.460,00 |
| 16.06.2026 | 10,90 | 11,20 | 10,63 | 10,93 | -0,91% | 6.890.886,00 |
| 15.06.2026 | 11,04 | 11,36 | 10,83 | 11,03 | 1,19% | 6.974.258,00 |
| 12.06.2026 | 11,05 | 11,17 | 10,65 | 10,90 | -3,28% | 6.995.776,00 |
| 11.06.2026 | 10,79 | 11,32 | 10,38 | 11,27 | 4,35% | 6.940.724,00 |
| 10.06.2026 | 10,68 | 11,29 | 10,41 | 10,80 | 0,09% | 7.363.982,00 |
| 09.06.2026 | 10,50 | 11,09 | 10,10 | 10,79 | 1,79% | 8.109.978,00 |
| 08.06.2026 | 10,43 | 10,95 | 10,06 | 10,60 | 1,63% | 6.261.745,00 |
| 05.06.2026 | 10,48 | 10,54 | 9,92 | 10,43 | -1,42% | 10.159.401,00 |
| 04.06.2026 | 11,21 | 11,27 | 10,07 | 10,58 | -1,21% | 18.084.661,00 |
| 03.06.2026 | 11,03 | 11,04 | 10,31 | 10,71 | -4,20% | 14.953.252,00 |
| 02.06.2026 | 11,36 | 11,54 | 11,01 | 11,18 | -4,85% | 10.055.080,00 |
| 01.06.2026 | 10,90 | 11,82 | 10,90 | 11,75 | 9,10% | 11.343.356,00 |
| 29.05.2026 | 10,33 | 11,13 | 10,26 | 10,77 | 5,38% | 10.767.795,00 |
| 28.05.2026 | 9,67 | 10,33 | 9,53 | 10,22 | 6,57% | 6.507.655,00 |
| 27.05.2026 | 9,48 | 9,66 | 9,44 | 9,59 | 0,00% | 4.296.139,00 |
| 26.05.2026 | 9,27 | 9,83 | 9,18 | 9,59 | 3,23% | 6.941.732,00 |
| 22.05.2026 | 9,37 | 9,80 | 9,19 | 9,29 | -0,43% | 4.502.881,00 |
| 21.05.2026 | 9,16 | 9,35 | 9,05 | 9,33 | 0,54% | 3.667.805,00 |
| 20.05.2026 | 8,75 | 9,31 | 8,57 | 9,28 | 5,10% | 4.981.134,00 |
| 19.05.2026 | 8,75 | 8,97 | 8,64 | 8,83 | 0,91% | 3.810.594,00 |
| 18.05.2026 | 8,60 | 8,84 | 8,32 | 8,75 | 1,16% | 4.645.334,00 |
| 15.05.2026 | 8,95 | 8,97 | 8,62 | 8,65 | -4,21% | 5.133.377,00 |
| 14.05.2026 | 8,74 | 9,19 | 8,66 | 9,03 | 4,39% | 5.186.795,00 |
| 13.05.2026 | 8,70 | 8,85 | 8,51 | 8,65 | -1,59% | 3.931.887,00 |
| 12.05.2026 | 9,49 | 9,50 | 8,74 | 8,79 | -7,28% | 6.404.169,00 |
| 11.05.2026 | 9,74 | 9,85 | 9,44 | 9,48 | -3,95% | 4.544.066,00 |
| 08.05.2026 | 9,44 | 9,88 | 9,20 | 9,87 | 3,03% | 4.289.165,00 |
| 07.05.2026 | 9,71 | 9,80 | 9,47 | 9,58 | -0,21% | 3.553.758,00 |
| 06.05.2026 | 9,32 | 9,66 | 9,19 | 9,60 | 2,02% | 3.965.422,00 |
| 05.05.2026 | 9,26 | 9,45 | 9,05 | 9,41 | 2,06% | 4.337.452,00 |
| 04.05.2026 | 9,21 | 9,50 | 9,20 | 9,22 | 0,66% | 3.472.404,00 |
| 01.05.2026 | 9,05 | 9,34 | 8,86 | 9,16 | 3,74% | 5.133.003,00 |
| 30.04.2026 | 8,78 | 8,93 | 8,60 | 8,83 | -0,34% | 3.825.302,00 |
| 29.04.2026 | 8,98 | 8,98 | 8,60 | 8,86 | -1,23% | 3.056.268,00 |
| 28.04.2026 | 8,71 | 9,13 | 8,71 | 8,97 | 2,05% | 3.552.373,00 |
| 27.04.2026 | 8,65 | 8,91 | 8,58 | 8,79 | 1,74% | 3.764.877,00 |
| 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 | 3,37% | 5.527.745,00 |
| 23.02.2026 | 10,30 | 10,30 | 9,53 | 9,79 | -5,68% | 7.031.603,00 |
| 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 |