Deutsche Märkte schließen in 8 Stunden 16 Minuten

C3.ai, Inc. (AI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,05+0,13 (+0,45%)
Börsenschluss: 04:00PM EDT
28,83 -0,22 (-0,76%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202428,8529,3228,4129,0529,054.192.000
15. März 202428,5629,3728,2128,9228,925.222.600
14. März 202430,0030,3028,6629,1029,105.786.000
13. März 202430,4030,9330,1430,3730,373.980.200
12. März 202431,3931,3929,7330,6830,685.079.100
11. März 202431,5032,1930,8130,8730,874.776.400
08. März 202432,1034,2631,5231,7031,7010.140.100
07. März 202432,6433,0031,7531,7731,776.714.800
06. März 202432,8033,3331,8832,4632,469.760.600
05. März 202433,0033,5330,8931,2631,2611.402.500
04. März 202436,4737,5433,8134,0734,0714.609.400
01. März 202435,6635,9033,7135,8735,8721.535.100
29. Feb. 202435,1638,3033,7536,9736,9756.242.800
28. Feb. 202429,5630,2629,0129,6929,6915.944.800
27. Feb. 202429,3330,3029,0430,1030,1010.033.400
26. Feb. 202426,0029,0825,8828,9028,9011.843.300
23. Feb. 202426,2226,6225,6426,1526,155.442.100
22. Feb. 202427,1027,1526,3926,6326,636.195.000
21. Feb. 202426,2526,4525,8426,1826,185.358.500
20. Feb. 202428,5728,6926,3227,0527,056.254.400
16. Feb. 202429,8530,2528,5728,7328,736.934.300
15. Feb. 202429,9230,3428,9530,0430,048.825.800
14. Feb. 202429,3729,7928,6629,2429,246.817.500
13. Feb. 202429,0530,2328,2928,7428,7410.977.400
12. Feb. 202429,0031,5528,7031,1831,1815.340.900
09. Feb. 202427,9029,6327,3528,4728,4714.791.700
08. Feb. 202425,8327,3525,6126,8426,847.610.300
07. Feb. 202425,7326,3125,1625,8325,836.103.300
06. Feb. 202424,8026,2324,5026,0126,018.990.300
05. Feb. 202424,7224,8123,7524,1224,124.549.600
02. Feb. 202424,4025,1524,3125,0225,024.803.200
01. Feb. 202424,9125,0723,8924,9524,954.529.600
31. Jan. 202425,3226,0824,7824,7824,785.085.700
30. Jan. 202425,8126,0025,3225,5325,533.483.100
29. Jan. 202425,1226,1024,9226,0626,064.082.000
26. Jan. 202425,4125,8025,0125,1225,123.563.700
25. Jan. 202425,8226,1525,0125,1825,184.823.700
24. Jan. 202427,0127,2925,3725,4425,447.243.500
23. Jan. 202426,6526,9725,8526,4226,424.796.800
22. Jan. 202425,4127,0225,1826,4426,449.233.900
19. Jan. 202424,3524,8323,7324,8124,817.092.800
18. Jan. 202425,0925,1523,5824,0624,067.359.700
17. Jan. 202424,5524,6723,9424,3424,346.383.700
16. Jan. 202425,6525,8424,8525,0625,066.490.700
12. Jan. 202427,2027,6226,1226,2126,215.584.600
11. Jan. 202428,1028,2926,1927,3627,3610.312.800
10. Jan. 202428,2929,0827,6728,5428,547.722.200
09. Jan. 202428,2728,5427,7028,3028,304.781.800
08. Jan. 202427,2128,6827,1128,5728,577.376.600
05. Jan. 202427,5128,0627,2027,2627,266.079.200
04. Jan. 202427,6628,2027,4627,8927,896.007.700
03. Jan. 202427,8028,3027,4627,6127,616.665.600
02. Jan. 202428,5629,7328,1528,7428,749.224.000
29. Dez. 202330,1830,2028,5628,7128,7110.659.600
28. Dez. 202330,0031,1329,7930,2330,238.979.400
27. Dez. 202329,7130,4629,4030,0530,059.300.300
26. Dez. 202328,9029,8928,6629,4729,477.758.200
22. Dez. 202329,7029,9528,4228,7428,749.783.900
21. Dez. 202330,6431,0829,0729,4229,4210.534.000
20. Dez. 202332,0032,6629,6929,7329,7312.236.100
19. Dez. 202330,8833,9130,7632,2832,2817.646.400
18. Dez. 202330,6331,5630,1630,6030,608.284.800
15. Dez. 202331,7532,3230,6731,2231,2215.125.800
14. Dez. 202329,0031,7029,0031,4231,4218.492.400
13. Dez. 202327,8428,4026,7828,1428,149.480.200
12. Dez. 202327,9528,1227,3127,7327,737.805.500
11. Dez. 202328,0528,6327,5528,1528,158.921.800
08. Dez. 202326,1228,6225,9128,2728,2716.073.100
07. Dez. 202326,5127,2525,1226,0226,0225.346.100
06. Dez. 202330,5930,8429,1529,1629,1616.599.700
05. Dez. 202330,0730,4129,1730,0530,057.344.100
04. Dez. 202330,6931,3529,9730,3130,319.696.800
01. Dez. 202329,0030,9028,3430,8930,8910.340.900
30. Nov. 202330,7230,9028,7629,1229,127.884.200
29. Nov. 202330,2131,6529,9130,2030,2010.070.600
28. Nov. 202329,1829,7928,4629,6729,677.663.600
27. Nov. 202328,8029,9028,2229,0129,018.041.400
24. Nov. 202329,0729,1528,0128,8928,895.339.400
22. Nov. 202329,3830,2228,5428,8028,8010.580.000
21. Nov. 202328,8930,2328,1128,5128,5115.546.900
20. Nov. 202329,3731,7027,3428,0428,0421.299.800
17. Nov. 202329,2529,8028,7729,3129,315.574.700
16. Nov. 202329,5029,6628,0129,0329,037.962.300
15. Nov. 202329,6731,8329,3229,9929,9911.177.900
14. Nov. 202329,2830,2928,7929,6329,6312.101.300
13. Nov. 202326,4327,6126,0427,6027,605.096.500
10. Nov. 202325,9626,9925,6626,7226,724.285.400
09. Nov. 202327,2327,6726,0626,0626,064.397.600
08. Nov. 202327,8327,8826,6227,0027,003.497.000
07. Nov. 202327,2528,3826,8127,6527,655.754.400
06. Nov. 202329,1429,2426,4326,9826,987.888.800
03. Nov. 202327,3129,3727,2228,5928,5911.146.600
02. Nov. 202325,0427,6324,9127,2627,2612.224.000
01. Nov. 202324,7524,7923,2723,9723,975.566.100
31. Okt. 202324,6224,7923,8824,4024,402.961.200
30. Okt. 202325,6125,7623,6624,3724,374.985.700
27. Okt. 202326,0026,0424,5424,8524,853.712.600
26. Okt. 202324,4325,9024,4325,3125,316.014.000
25. Okt. 202326,2026,2824,4124,4324,434.762.300
24. Okt. 202325,0026,4724,9526,4626,465.994.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...