Deutsche Märkte geschlossen

C3.ai, Inc. (AI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,85+0,60 (+4,86%)
Ab 03:39PM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202212,2612,9812,1412,8512,85694.918
29. Nov. 202212,4512,6012,1912,2512,25775.300
28. Nov. 202212,4612,6812,2712,3812,38683.500
25. Nov. 202212,5712,7112,4212,6112,61341.800
23. Nov. 202212,4012,7312,1512,6912,69872.800
22. Nov. 202212,1612,4011,8512,3412,341.161.800
21. Nov. 202212,5612,6212,0512,2612,261.553.000
18. Nov. 202213,7113,7312,7212,7712,771.234.400
17. Nov. 202213,2013,4612,9013,3613,361.045.800
16. Nov. 202214,1714,1713,2713,5513,551.444.800
15. Nov. 202214,5014,7914,2214,2914,291.392.100
14. Nov. 202214,7414,9113,9213,9713,971.391.200
11. Nov. 202213,6214,9713,5314,9614,962.109.200
10. Nov. 202212,6513,8312,5913,6513,652.174.900
09. Nov. 202212,3712,3711,7111,9211,921.413.300
08. Nov. 202212,5013,0712,2612,6412,641.301.400
07. Nov. 202212,1512,4411,7812,4312,431.024.400
04. Nov. 202212,3712,5011,7112,0912,091.311.500
03. Nov. 202212,1712,6312,1112,2412,241.086.300
02. Nov. 202212,9012,9812,2412,3012,301.291.900
01. Nov. 202213,4113,6012,9012,9212,92973.900
31. Okt. 202213,0213,2712,8513,1113,11984.900
28. Okt. 202212,7813,1512,5513,1413,141.035.300
27. Okt. 202212,9913,2812,7812,8412,841.058.700
26. Okt. 202212,6613,5712,4712,8612,862.010.800
25. Okt. 202212,4812,8712,3812,7612,761.917.700
24. Okt. 202212,5512,5512,1512,3212,321.185.600
21. Okt. 202212,3512,6812,1112,5612,56989.600
20. Okt. 202212,1312,9112,0612,4612,461.142.200
19. Okt. 202212,3312,6112,1012,2012,201.075.500
18. Okt. 202212,7913,0212,4112,5412,541.333.900
17. Okt. 202212,0212,5312,0212,3012,301.224.000
14. Okt. 202212,4512,6411,6911,7111,711.178.300
13. Okt. 202211,5412,3711,2912,1712,171.787.100
12. Okt. 202212,0812,2111,6511,9311,931.089.900
11. Okt. 202212,1812,3211,8112,0012,002.046.200
10. Okt. 202212,5512,5712,0912,1912,191.413.900
07. Okt. 202212,9712,9712,3512,5412,541.261.500
06. Okt. 202213,4813,8413,1713,3413,34774.500
05. Okt. 202213,2413,5912,9313,4913,491.015.900
04. Okt. 202213,2313,6713,1213,6013,601.845.400
03. Okt. 202212,6012,9012,3512,8712,871.403.700
30. Sept. 202212,2912,8912,2212,5012,501.353.700
29. Sept. 202212,7712,8012,1412,3412,342.087.700
28. Sept. 202212,9413,1312,8012,9612,962.603.300
27. Sept. 202213,0513,3412,7412,9312,931.586.300
26. Sept. 202213,0813,8012,7612,7712,771.558.500
23. Sept. 202213,0013,2012,8113,1513,151.602.500
22. Sept. 202213,3313,5813,0513,1413,141.528.000
21. Sept. 202213,5513,9313,2613,3513,351.825.800
20. Sept. 202213,8113,9713,4113,4413,442.539.800
19. Sept. 202214,0014,1413,7014,0314,031.877.500
16. Sept. 202214,4214,5714,0114,0314,033.218.900
15. Sept. 202214,7815,1814,7214,7814,781.855.300
14. Sept. 202214,7514,9814,2214,9514,951.808.700
13. Sept. 202214,5415,1114,5114,7114,712.115.000
12. Sept. 202215,1315,5115,1315,4115,411.710.500
09. Sept. 202214,8915,3014,8615,0215,022.123.800
08. Sept. 202214,4114,7014,1714,5814,582.397.900
07. Sept. 202214,2814,8214,0414,6714,672.539.600
06. Sept. 202214,4314,6014,0314,2914,293.202.400
02. Sept. 202214,4215,1114,2414,5114,514.528.400
01. Sept. 202215,3515,8614,0414,5214,5212.493.200
31. Aug. 202218,5718,8817,8618,0018,003.578.500
30. Aug. 202218,9419,0418,2618,4118,411.372.100
29. Aug. 202218,3419,1518,3118,5418,541.199.300
26. Aug. 202219,9019,9318,6518,8218,821.547.900
25. Aug. 202220,0020,4219,8219,8919,891.375.200
24. Aug. 202219,3320,3419,3319,6619,661.030.600
23. Aug. 202219,1620,0819,0919,2519,251.203.600
22. Aug. 202219,5019,5018,7319,1119,111.469.000
19. Aug. 202221,2221,2219,6419,8019,802.580.100
18. Aug. 202221,9021,9021,3521,7321,731.199.400
17. Aug. 202221,8122,2221,3021,9221,921.453.100
16. Aug. 202222,2422,5821,6322,4122,411.443.000
15. Aug. 202222,4423,0422,1522,3322,331.465.800
12. Aug. 202222,5122,9822,0822,8122,811.421.000
11. Aug. 202223,2223,5822,1222,3322,331.500.500
10. Aug. 202222,4822,7421,9722,6722,671.633.900
09. Aug. 202221,6921,9821,0321,3521,351.402.900
08. Aug. 202221,3822,7421,3822,1722,171.824.500
05. Aug. 202220,3221,6819,8821,3421,341.619.100
04. Aug. 202220,6320,9920,3320,8620,861.267.600
03. Aug. 202219,8720,8619,7620,6620,661.413.500
02. Aug. 202218,4119,7118,3519,4719,471.448.700
01. Aug. 202218,2518,9117,8518,7118,711.047.400
29. Juli 202218,5618,8818,1318,4118,411.133.300
28. Juli 202218,2018,7017,7018,5418,541.170.700
27. Juli 202217,9218,4317,5618,3118,311.326.600
26. Juli 202218,2218,2217,4217,4817,481.475.800
25. Juli 202218,3618,5217,8518,5018,501.548.500
22. Juli 202221,4021,4018,3818,5018,503.669.900
21. Juli 202220,4421,4720,1921,4621,462.296.400
20. Juli 202219,8320,8919,5720,6520,652.846.600
19. Juli 202219,5319,9119,2619,6319,631.133.200
18. Juli 202219,9920,4919,1819,3219,321.282.800
15. Juli 202218,9919,2618,3219,1219,121.326.700
14. Juli 202218,9219,1218,2818,6918,691.250.900
13. Juli 202218,6219,5918,2619,2919,291.446.500
12. Juli 202218,4419,3518,0119,3019,302.363.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...