26,186$
-1,52%
Echtzeit-Aktienkurs C3.ai Inc.
Bid:
Ask:
Aktienkurse zur C3.ai Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,66 | 26,73 | 25,89 | 26,20 | -1,47% | 3.355.943,00 |
| 15.05.2024 | 26,80 | 26,84 | 25,41 | 26,59 | 1,30% | 5.457.294,00 |
| 14.05.2024 | 25,98 | 26,66 | 25,67 | 26,25 | 5,21% | 7.090.247,00 |
| 13.05.2024 | 24,36 | 25,69 | 24,19 | 24,95 | 4,44% | 5.190.453,00 |
| 10.05.2024 | 24,51 | 24,65 | 23,68 | 23,89 | -1,73% | 3.730.624,00 |
| 09.05.2024 | 24,43 | 24,70 | 24,08 | 24,31 | -0,49% | 2.112.965,00 |
| 08.05.2024 | 24,14 | 24,48 | 23,71 | 24,43 | -1,33% | 3.533.207,00 |
| 07.05.2024 | 24,60 | 24,94 | 24,29 | 24,76 | -0,04% | 3.609.405,00 |
| 06.05.2024 | 24,18 | 24,99 | 24,17 | 24,77 | 3,04% | 4.871.062,00 |
| 03.05.2024 | 24,02 | 24,53 | 23,42 | 24,04 | 3,84% | 5.462.090,00 |
| 02.05.2024 | 23,12 | 23,33 | 22,32 | 23,15 | 2,03% | 3.126.999,00 |
| 01.05.2024 | 22,45 | 23,58 | 22,28 | 22,69 | 0,71% | 3.364.134,00 |
| 30.04.2024 | 22,84 | 23,09 | 22,48 | 22,53 | -2,47% | 3.899.640,00 |
| 29.04.2024 | 23,13 | 23,53 | 22,73 | 23,10 | 1,18% | 3.511.882,00 |
| 26.04.2024 | 22,29 | 22,84 | 22,09 | 22,83 | 3,02% | 4.153.264,00 |
| 25.04.2024 | 21,50 | 22,19 | 21,33 | 22,16 | -0,85% | 3.291.782,00 |
| 24.04.2024 | 22,95 | 23,11 | 21,89 | 22,35 | 0,09% | 5.393.449,00 |
| 23.04.2024 | 21,62 | 22,63 | 21,62 | 22,33 | 3,52% | 5.100.882,00 |
| 22.04.2024 | 20,85 | 21,67 | 20,57 | 21,57 | 4,10% | 4.489.365,00 |
| 19.04.2024 | 20,58 | 21,35 | 20,54 | 20,72 | -0,72% | 4.428.365,00 |
| 18.04.2024 | 20,58 | 21,40 | 20,45 | 20,87 | 1,31% | 4.690.740,00 |
| 17.04.2024 | 20,54 | 21,11 | 20,34 | 20,60 | 0,49% | 5.053.262,00 |
| 16.04.2024 | 20,57 | 20,93 | 20,23 | 20,50 | -1,63% | 6.070.275,00 |
| 15.04.2024 | 22,30 | 22,43 | 20,81 | 20,84 | -7,09% | 7.112.267,00 |
| 12.04.2024 | 23,17 | 23,37 | 22,22 | 22,43 | -5,24% | 6.088.318,00 |
| 11.04.2024 | 23,68 | 23,85 | 23,10 | 23,67 | 0,25% | 4.994.039,00 |
| 10.04.2024 | 24,25 | 24,30 | 23,47 | 23,61 | -5,29% | 6.830.556,00 |
| 09.04.2024 | 25,00 | 25,17 | 24,51 | 24,93 | -0,16% | 3.465.308,00 |
| 08.04.2024 | 25,41 | 25,67 | 24,96 | 24,97 | -0,76% | 2.957.574,00 |
| 05.04.2024 | 24,71 | 25,29 | 24,59 | 25,16 | 0,56% | 4.111.499,00 |
| 04.04.2024 | 25,79 | 26,07 | 24,92 | 25,02 | -1,22% | 5.908.849,00 |
| 03.04.2024 | 25,58 | 25,71 | 25,22 | 25,33 | -1,67% | 3.802.824,00 |
| 02.04.2024 | 25,72 | 25,85 | 25,12 | 25,76 | -2,42% | 4.119.230,00 |
| 01.04.2024 | 27,00 | 27,10 | 26,08 | 26,40 | -2,48% | 4.118.915,00 |
| 28.03.2024 | 27,12 | 27,75 | 27,03 | 27,07 | -0,70% | 3.108.461,00 |
| 27.03.2024 | 27,27 | 27,55 | 26,77 | 27,26 | 0,74% | 3.539.510,00 |
| 26.03.2024 | 28,02 | 28,15 | 27,01 | 27,06 | -2,06% | 4.096.449,00 |
| 25.03.2024 | 27,86 | 28,33 | 26,90 | 27,63 | -0,68% | 5.221.075,00 |
| 22.03.2024 | 28,22 | 28,39 | 27,43 | 27,82 | -1,97% | 3.714.311,00 |
| 21.03.2024 | 29,22 | 29,46 | 28,34 | 28,38 | -0,94% | 4.394.916,00 |
| 20.03.2024 | 28,30 | 28,88 | 27,82 | 28,65 | 1,27% | 4.065.017,00 |
| 19.03.2024 | 28,25 | 28,80 | 27,76 | 28,29 | -2,62% | 3.955.208,00 |
| 18.03.2024 | 28,85 | 29,32 | 28,41 | 29,05 | 0,45% | 4.203.590,00 |
| 15.03.2024 | 28,56 | 29,37 | 28,21 | 28,92 | -0,62% | 5.230.778,00 |
| 14.03.2024 | 30,00 | 30,30 | 28,66 | 29,10 | -4,18% | 5.786.001,00 |
| 13.03.2024 | 30,40 | 30,93 | 30,14 | 30,37 | -1,01% | 3.980.222,00 |
| 12.03.2024 | 31,39 | 31,39 | 29,73 | 30,68 | -0,62% | 5.079.136,00 |
| 11.03.2024 | 31,50 | 32,19 | 30,81 | 30,87 | -2,62% | 4.776.407,00 |
| 08.03.2024 | 32,10 | 34,26 | 31,52 | 31,70 | -0,22% | 10.157.315,00 |
| 07.03.2024 | 32,64 | 33,00 | 31,75 | 31,77 | -2,13% | 6.714.809,00 |
| 06.03.2024 | 32,80 | 33,33 | 31,88 | 32,46 | 3,84% | 9.760.590,00 |
| 05.03.2024 | 33,00 | 33,53 | 30,89 | 31,26 | -8,25% | 11.402.452,00 |
| 04.03.2024 | 36,47 | 37,54 | 33,81 | 34,07 | -5,02% | 14.609.379,00 |
| 01.03.2024 | 35,66 | 35,90 | 33,71 | 35,87 | -2,98% | 21.607.547,00 |
| 29.02.2024 | 35,16 | 38,30 | 33,75 | 36,97 | 24,52% | 56.242.807,00 |
| 28.02.2024 | 29,56 | 30,26 | 29,01 | 29,69 | -1,36% | 15.944.825,00 |
| 27.02.2024 | 29,34 | 30,30 | 29,04 | 30,10 | 4,15% | 10.033.379,00 |
| 26.02.2024 | 26,00 | 29,08 | 25,88 | 28,90 | 10,52% | 11.843.289,00 |
| 23.02.2024 | 26,22 | 26,62 | 25,64 | 26,15 | -1,80% | 5.442.096,00 |
| 22.02.2024 | 27,10 | 27,15 | 26,39 | 26,63 | 1,72% | 6.195.030,00 |
| 21.02.2024 | 26,25 | 26,45 | 25,84 | 26,18 | -3,22% | 5.358.502,00 |
| 20.02.2024 | 28,57 | 28,69 | 26,32 | 27,05 | -5,85% | 6.254.431,00 |
| 16.02.2024 | 29,85 | 30,25 | 28,57 | 28,73 | -4,36% | 6.949.784,00 |
| 15.02.2024 | 29,92 | 30,34 | 28,96 | 30,04 | 2,74% | 8.825.785,00 |
| 14.02.2024 | 29,37 | 29,79 | 28,66 | 29,24 | 1,74% | 6.817.471,00 |
| 13.02.2024 | 29,05 | 30,23 | 28,29 | 28,74 | -7,83% | 10.977.402,00 |
| 12.02.2024 | 29,00 | 31,55 | 28,70 | 31,18 | 9,52% | 15.340.935,00 |
| 09.02.2024 | 27,90 | 29,63 | 27,35 | 28,47 | 6,07% | 14.791.671,00 |
| 08.02.2024 | 25,83 | 27,35 | 25,61 | 26,84 | 3,91% | 7.610.302,00 |
| 07.02.2024 | 25,73 | 26,31 | 25,16 | 25,83 | -0,69% | 6.103.311,00 |
| 06.02.2024 | 24,80 | 26,23 | 24,49 | 26,01 | 7,84% | 9.007.393,00 |
| 05.02.2024 | 24,72 | 24,81 | 23,76 | 24,12 | -3,60% | 4.549.639,00 |
| 02.02.2024 | 24,40 | 25,15 | 24,31 | 25,02 | 0,28% | 4.812.493,00 |
| 01.02.2024 | 24,91 | 25,07 | 23,89 | 24,95 | 0,69% | 4.529.583,00 |
| 31.01.2024 | 25,32 | 26,09 | 24,78 | 24,78 | -2,94% | 5.085.655,00 |
| 30.01.2024 | 25,81 | 26,00 | 25,32 | 25,53 | -2,03% | 3.483.116,00 |
| 29.01.2024 | 25,12 | 26,11 | 24,92 | 26,06 | 3,74% | 4.082.012,00 |
| 26.01.2024 | 25,41 | 25,80 | 25,01 | 25,12 | -0,24% | 3.563.698,00 |
| 25.01.2024 | 25,82 | 26,15 | 25,01 | 25,18 | -1,02% | 4.823.749,00 |
| 24.01.2024 | 27,01 | 27,29 | 25,37 | 25,44 | -3,71% | 7.243.501,00 |
| 23.01.2024 | 26,65 | 26,97 | 25,85 | 26,42 | -0,08% | 4.796.793,00 |
| 22.01.2024 | 25,41 | 27,02 | 25,18 | 26,44 | 6,57% | 9.233.900,00 |
| 19.01.2024 | 24,35 | 24,83 | 23,73 | 24,81 | 3,12% | 7.137.399,00 |
| 18.01.2024 | 25,09 | 25,15 | 23,58 | 24,06 | -1,15% | 7.359.690,00 |
| 17.01.2024 | 24,55 | 24,67 | 23,94 | 24,34 | -2,87% | 6.383.721,00 |
| 16.01.2024 | 25,65 | 25,84 | 24,85 | 25,06 | -4,39% | 6.490.732,00 |
| 12.01.2024 | 27,20 | 27,62 | 26,12 | 26,21 | -4,20% | 5.600.819,00 |
| 11.01.2024 | 28,10 | 28,29 | 26,19 | 27,36 | -4,13% | 10.312.775,00 |
| 10.01.2024 | 28,29 | 29,08 | 27,67 | 28,54 | 0,85% | 7.722.163,00 |
| 09.01.2024 | 28,27 | 28,54 | 27,70 | 28,30 | -0,95% | 4.781.784,00 |
| 08.01.2024 | 27,21 | 28,68 | 27,11 | 28,57 | 4,81% | 7.376.581,00 |
| 05.01.2024 | 27,51 | 28,06 | 27,20 | 27,26 | -2,26% | 6.089.807,00 |
| 04.01.2024 | 27,66 | 28,20 | 27,46 | 27,89 | 1,01% | 6.007.709,00 |
| 03.01.2024 | 27,80 | 28,30 | 27,46 | 27,61 | -3,93% | 6.665.553,00 |
| 02.01.2024 | 28,56 | 29,73 | 28,15 | 28,74 | 0,10% | 9.223.975,00 |
| 29.12.2023 | 30,18 | 30,20 | 28,56 | 28,71 | -5,03% | 10.678.891,00 |
| 28.12.2023 | 30,00 | 31,13 | 29,79 | 30,23 | 0,60% | 8.979.435,00 |
| 27.12.2023 | 29,71 | 30,46 | 29,40 | 30,05 | 1,97% | 9.300.310,00 |
| 26.12.2023 | 28,90 | 29,89 | 28,66 | 29,47 | 2,54% | 7.758.247,00 |
| 22.12.2023 | 29,70 | 29,95 | 28,42 | 28,74 | -2,31% | 9.799.507,00 |