Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AI.US
23.92-0.18(-0.75%)(czas lokalny: 29.05.2024 16:00)C3.ai Inc - Ordinary Shares - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 24.28 | 24.33 | 23.57 | 24.10 | 4 564 488 | 0 |
24.05.2024 | 24.00 | 24.04 | 24.04 | 24.04 | 3 260 578 | 0 |
23.05.2024 | 25.28 | 25.50 | 23.85 | 23.94 | 5 785 527 | 0 |
22.05.2024 | 26.01 | 26.20 | 24.82 | 24.88 | 4 496 634 | 0 |
21.05.2024 | 26.24 | 26.36 | 25.78 | 26.15 | 3 446 006 | 0 |
20.05.2024 | 26.44 | 26.58 | 25.76 | 26.51 | 2 863 850 | 0 |
17.05.2024 | 26.15 | 26.66 | 26.01 | 26.39 | 3 277 566 | 0 |
16.05.2024 | 26.60 | 26.73 | 25.89 | 26.20 | 3 293 971 | 0 |
15.05.2024 | 26.80 | 26.84 | 25.41 | 26.59 | 5 429 366 | 0 |
14.05.2024 | 26.00 | 26.66 | 25.67 | 26.25 | 6 891 766 | 0 |
13.05.2024 | 24.36 | 25.69 | 24.19 | 24.95 | 4 903 787 | 0 |
10.05.2024 | 24.51 | 24.65 | 23.68 | 23.89 | 3 615 631 | 0 |
09.05.2024 | 24.43 | 24.70 | 24.08 | 24.31 | 2 091 102 | 0 |
08.05.2024 | 24.14 | 24.48 | 23.71 | 24.43 | 3 373 295 | 0 |
07.05.2024 | 24.60 | 24.94 | 24.29 | 24.76 | 3 544 157 | 0 |
06.05.2024 | 24.18 | 24.99 | 24.17 | 24.77 | 4 730 506 | 0 |
03.05.2024 | 24.02 | 24.53 | 23.42 | 24.04 | 5 440 319 | 0 |
02.05.2024 | 23.12 | 23.33 | 22.32 | 23.15 | 3 081 979 | 0 |
01.05.2024 | 22.45 | 23.58 | 22.29 | 22.69 | 3 350 387 | 0 |
30.04.2024 | 22.84 | 23.09 | 22.48 | 22.53 | 3 861 752 | 0 |
29.04.2024 | 23.13 | 23.53 | 22.73 | 23.10 | 3 491 135 | 0 |
26.04.2024 | 22.29 | 22.84 | 22.09 | 22.83 | 4 130 753 | 0 |
25.04.2024 | 21.50 | 22.19 | 21.33 | 22.16 | 3 234 608 | 0 |
24.04.2024 | 22.95 | 23.11 | 21.89 | 22.35 | 5 327 921 | 0 |
23.04.2024 | 21.62 | 22.63 | 21.62 | 22.33 | 5 029 532 | 0 |
22.04.2024 | 20.85 | 21.67 | 20.57 | 21.57 | 4 456 532 | 0 |
19.04.2024 | 20.58 | 21.35 | 20.54 | 20.72 | 4 391 656 | 0 |
18.04.2024 | 20.58 | 21.40 | 20.45 | 20.87 | 4 668 422 | 0 |
17.04.2024 | 20.54 | 21.11 | 20.34 | 20.60 | 5 027 789 | 0 |
16.04.2024 | 20.57 | 20.93 | 20.23 | 20.50 | 6 028 801 | 0 |
15.04.2024 | 22.24 | 22.43 | 20.81 | 20.84 | 7 039 942 | 0 |
12.04.2024 | 23.19 | 23.37 | 22.22 | 22.43 | 6 028 141 | 0 |
11.04.2024 | 23.68 | 23.85 | 23.09 | 23.67 | 4 967 295 | 0 |
10.04.2024 | 24.14 | 24.30 | 23.47 | 23.61 | 6 677 660 | 0 |
09.04.2024 | 25.00 | 25.17 | 24.51 | 24.93 | 3 450 250 | 0 |
08.04.2024 | 25.41 | 25.67 | 24.96 | 24.97 | 2 913 470 | 0 |
05.04.2024 | 24.71 | 25.29 | 24.59 | 25.16 | 4 092 737 | 0 |
04.04.2024 | 25.79 | 26.07 | 24.92 | 25.02 | 5 873 253 | 0 |
03.04.2024 | 25.58 | 25.70 | 25.22 | 25.33 | 3 762 967 | 0 |
02.04.2024 | 25.72 | 25.85 | 25.12 | 25.76 | 4 096 942 | 0 |
01.04.2024 | 27.00 | 27.10 | 26.08 | 26.40 | 4 093 202 | 0 |
28.03.2024 | 27.12 | 27.07 | 27.07 | 27.07 | 3 108 461 | 0 |
27.03.2024 | 27.27 | 27.55 | 26.77 | 27.26 | 3 511 931 | 0 |
26.03.2024 | 28.05 | 28.15 | 27.01 | 27.06 | 4 063 985 | 0 |
25.03.2024 | 27.86 | 28.33 | 26.90 | 27.63 | 5 194 599 | 0 |
22.03.2024 | 28.05 | 28.39 | 27.43 | 27.82 | 3 696 608 | 0 |
21.03.2024 | 29.11 | 29.46 | 28.34 | 28.38 | 4 358 349 | 0 |
20.03.2024 | 28.30 | 28.88 | 27.82 | 28.65 | 3 973 246 | 0 |
19.03.2024 | 28.25 | 28.80 | 27.76 | 28.29 | 3 928 771 | 0 |
18.03.2024 | 28.68 | 29.32 | 28.41 | 29.05 | 4 180 620 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus