C3.ai, Inc. Class A AI
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$11,09+0,10 (+0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,06 | +0,59 % | $10,98 | $11,09 | $10,65 | 2,32M |
| 2026-09-30 | $10,99 | +6,29 % | $10,45 | $11,06 | $10,42 | 5,32M |
| 2026-09-29 | $10,34 | -0,67 % | $10,38 | $10,74 | $10,23 | 3,58M |
| 2026-09-28 | $10,41 | -2,25 % | $10,45 | $10,54 | $10,20 | 3,42M |
| 2026-09-25 | $10,65 | -1,02 % | $10,70 | $10,81 | $10,32 | 4,28M |
| 2026-09-24 | $10,76 | -0,92 % | $10,83 | $10,96 | $10,60 | 2,81M |
| 2026-09-23 | $10,86 | +0,09 % | $10,85 | $11,02 | $10,64 | 3,09M |
| 2026-09-22 | $10,85 | +0,09 % | $11,04 | $11,12 | $10,75 | 4,03M |
| 2026-09-21 | $10,84 | +3,44 % | $10,68 | $10,97 | $10,49 | 4,23M |
| 2026-09-18 | $10,48 | -2,78 % | $10,85 | $11,08 | $10,44 | 9,74M |
| 2026-09-17 | $10,78 | +2,08 % | $10,63 | $10,90 | $10,50 | 2,93M |
| 2026-09-16 | $10,56 | -2,13 % | $10,75 | $10,75 | $10,35 | 4,48M |
| 2026-09-15 | $10,79 | -3,40 % | $10,97 | $11,12 | $10,74 | 4,41M |
| 2026-09-14 | $11,17 | +5,98 % | $10,52 | $11,38 | $10,52 | 5,66M |
| 2026-09-11 | $10,54 | +0,67 % | $10,52 | $10,81 | $10,42 | 5,13M |
| 2026-09-10 | $10,47 | +0,87 % | $10,30 | $10,56 | $10,23 | 4,04M |
| 2026-09-09 | $10,38 | -1,24 % | $10,51 | $10,56 | $10,24 | 4,82M |
| 2026-09-08 | $10,51 | +0,48 % | $10,20 | $10,56 | $10,06 | 4,83M |
| 2026-09-04 | $10,46 | -4,04 % | $10,91 | $10,91 | $10,39 | 6,96M |
| 2026-09-03 | $10,90 | +3,61 % | $10,74 | $11,09 | $10,28 | 11,97M |
| 2026-09-02 | $10,52 | +1,74 % | $10,30 | $10,81 | $10,26 | 8,52M |
| 2026-09-01 | $10,34 | -4,44 % | $10,47 | $10,56 | $10,17 | 4,78M |
| 2026-08-31 | $10,82 | +2,75 % | $10,55 | $10,91 | $10,45 | 6,44M |
| 2026-08-28 | $10,53 | +1,94 % | $10,28 | $10,80 | $10,28 | 6,50M |
| 2026-08-27 | $10,33 | +6,49 % | $9,93 | $10,47 | $9,93 | 5,14M |
| 2026-08-26 | $9,70 | -0,92 % | $9,60 | $9,82 | $9,48 | 3,82M |
| 2026-08-25 | $9,79 | -3,17 % | $10,03 | $10,06 | $9,66 | 4,04M |
| 2026-08-24 | $10,11 | -1,84 % | $10,20 | $10,34 | $10,02 | 2,53M |
| 2026-08-21 | $10,30 | -0,10 % | $10,43 | $10,67 | $10,22 | 6,73M |
| 2026-08-20 | $10,31 | -0,67 % | $10,30 | $10,40 | $10,03 | 4,06M |
| 2026-08-19 | $10,38 | +5,17 % | $9,94 | $10,41 | $9,74 | 4,33M |
| 2026-08-18 | $9,87 | +1,75 % | $9,67 | $9,89 | $9,59 | 4,21M |
| 2026-08-17 | $9,70 | -2,32 % | $9,74 | $9,88 | $9,51 | 3,43M |
| 2026-08-14 | $9,93 | -2,46 % | $10,21 | $10,28 | $9,73 | 4,41M |
| 2026-08-13 | $10,18 | +0,99 % | $10,11 | $10,23 | $9,61 | 5,09M |
| 2026-08-12 | $10,08 | -5,17 % | $10,50 | $10,56 | $10,06 | 3,64M |
| 2026-08-11 | $10,63 | +2,21 % | $10,44 | $10,73 | $10,28 | 6,08M |
| 2026-08-10 | $10,40 | +1,76 % | $10,13 | $10,44 | $10,06 | 2,85M |
| 2026-08-07 | $10,22 | +3,65 % | $10,03 | $10,44 | $9,99 | 3,91M |
| 2026-08-06 | $9,86 | -0,50 % | $9,75 | $9,95 | $9,62 | 2,83M |
| 2026-08-05 | $9,91 | -1,39 % | $10,02 | $10,15 | $9,81 | 3,00M |
| 2026-08-04 | $10,05 | +3,29 % | $9,69 | $10,11 | $9,65 | 4,16M |
| 2026-08-03 | $9,73 | +5,99 % | $9,33 | $9,84 | $9,18 | 6,04M |
| 2026-07-31 | $9,18 | +1,21 % | $9,08 | $9,49 | $9,05 | 8,66M |
| 2026-07-30 | $9,07 | +2,49 % | $8,75 | $9,08 | $8,61 | 3,68M |
| 2026-07-29 | $8,85 | -0,56 % | $8,90 | $9,08 | $8,75 | 3,65M |
| 2026-07-28 | $8,90 | +0,91 % | $8,75 | $9,23 | $8,65 | 6,78M |
| 2026-07-27 | $8,82 | +8,22 % | $8,38 | $8,96 | $8,30 | 7,82M |
| 2026-07-24 | $8,15 | 0,00 % | $8,25 | $8,36 | $8,08 | 3,32M |
| 2026-07-23 | $8,15 | -0,49 % | $8,18 | $8,18 | $7,91 | 5,34M |
| 2026-07-22 | $8,19 | -4,66 % | $8,58 | $8,62 | $8,00 | 6,21M |
| 2026-07-21 | $8,59 | -0,23 % | $8,51 | $8,88 | $8,47 | 5,16M |
| 2026-07-20 | $8,61 | -2,38 % | $8,73 | $8,82 | $8,47 | 5,56M |
| 2026-07-17 | $8,82 | -1,01 % | $8,77 | $9,16 | $8,67 | 5,98M |
| 2026-07-16 | $8,91 | -2,52 % | $9,14 | $9,22 | $8,79 | 4,01M |
| 2026-07-15 | $9,14 | -0,11 % | $9,28 | $9,63 | $9,13 | 5,72M |
| 2026-07-14 | $9,15 | -0,11 % | $8,96 | $9,23 | $8,77 | 5,78M |
| 2026-07-13 | $9,16 | +2,35 % | $8,95 | $9,27 | $8,85 | 4,66M |
| 2026-07-10 | $8,95 | -0,67 % | $9,21 | $9,28 | $8,84 | 5,61M |
| 2026-07-09 | $9,01 | +1,69 % | $8,80 | $9,01 | $8,64 | 3,49M |
| 2026-07-08 | $8,86 | -0,78 % | $8,76 | $8,98 | $8,70 | 4,34M |
| 2026-07-07 | $8,93 | -3,77 % | $9,36 | $9,50 | $8,89 | 5,21M |
| 2026-07-06 | $9,28 | +2,43 % | $8,94 | $9,55 | $8,80 | 5,06M |
| 2026-07-02 | $9,06 | -3,92 % | $9,46 | $9,58 | $9,01 | 5,21M |
| 2026-07-01 | $9,43 | +3,74 % | $9,22 | $9,66 | $9,22 | 5,31M |
| 2026-06-30 | $9,09 | +2,48 % | $8,82 | $9,22 | $8,65 | 4,73M |
| 2026-06-29 | $8,87 | -0,34 % | $9,06 | $9,20 | $8,67 | 4,75M |
| 2026-06-26 | $8,90 | +1,71 % | $8,69 | $9,06 | $8,50 | 10,57M |
| 2026-06-25 | $8,75 | -6,12 % | $9,20 | $9,31 | $8,57 | 7,52M |
| 2026-06-24 | $9,32 | -3,72 % | $9,72 | $9,80 | $9,29 | 5,18M |
| 2026-06-23 | $9,68 | -0,21 % | $9,61 | $9,96 | $9,60 | 5,40M |
| 2026-06-22 | $9,70 | -5,83 % | $10,18 | $10,56 | $9,67 | 6,86M |
| 2026-06-18 | $10,30 | +0,10 % | $10,32 | $10,42 | $9,98 | 6,71M |
| 2026-06-17 | $10,29 | -5,86 % | $10,76 | $11,03 | $10,23 | 7,33M |
| 2026-06-16 | $10,93 | -0,91 % | $10,90 | $11,20 | $10,63 | 6,90M |
| 2026-06-15 | $11,03 | +1,19 % | $11,04 | $11,36 | $10,83 | 7,01M |
| 2026-06-12 | $10,90 | -3,28 % | $11,05 | $11,16 | $10,65 | 7,08M |
| 2026-06-11 | $11,27 | +4,35 % | $10,79 | $11,32 | $10,38 | 7,11M |
| 2026-06-10 | $10,80 | +0,09 % | $10,68 | $11,29 | $10,41 | 7,46M |
| 2026-06-09 | $10,79 | +1,79 % | $10,50 | $11,09 | $10,10 | 8,22M |
| 2026-06-08 | $10,60 | +1,63 % | $10,43 | $10,95 | $10,06 | 6,28M |
| 2026-06-05 | $10,43 | -1,42 % | $10,48 | $10,54 | $9,92 | 10,30M |
| 2026-06-04 | $10,58 | -1,21 % | $11,22 | $11,27 | $10,07 | 18,20M |
| 2026-06-03 | $10,71 | -4,20 % | $11,03 | $11,04 | $10,31 | 19,13M |
| 2026-06-02 | $11,18 | -4,85 % | $11,36 | $11,54 | $11,01 | 10,18M |
| 2026-06-01 | $11,75 | +9,10 % | $10,90 | $11,82 | $10,90 | 11,52M |
| 2026-05-29 | $10,77 | +5,38 % | $10,45 | $11,13 | $10,26 | 11,02M |
| 2026-05-28 | $10,22 | +6,57 % | $9,67 | $10,33 | $9,53 | 6,59M |
| 2026-05-27 | $9,59 | 0,00 % | $9,48 | $9,66 | $9,44 | 4,39M |
| 2026-05-26 | $9,59 | +3,23 % | $9,27 | $9,83 | $9,18 | 7,02M |