Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AI.US
25.78+0.12(+0.47%)(czas lokalny: 16.08.2024 10:55)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 |
---|---|---|---|---|---|---|
15.08.2024 | 25.65 | 25.94 | 25.40 | 25.85 | 1 715 061 | 0 |
14.08.2024 | 25.33 | 25.45 | 24.78 | 25.12 | 1 268 694 | 0 |
13.08.2024 | 24.88 | 25.34 | 24.74 | 25.17 | 2 081 010 | 0 |
12.08.2024 | 24.95 | 25.00 | 24.38 | 24.64 | 1 665 201 | 0 |
09.08.2024 | 24.97 | 25.24 | 24.70 | 25.03 | 1 723 592 | 0 |
08.08.2024 | 23.89 | 24.96 | 23.53 | 24.76 | 2 565 221 | 0 |
07.08.2024 | 24.57 | 24.90 | 23.34 | 24.12 | 3 110 550 | 0 |
06.08.2024 | 24.25 | 24.30 | 23.61 | 24.03 | 2 252 382 | 0 |
05.08.2024 | 21.11 | 24.23 | 21.00 | 23.07 | 4 538 014 | 0 |
02.08.2024 | 24.56 | 25.05 | 24.02 | 24.43 | 4 183 806 | 0 |
01.08.2024 | 26.78 | 26.93 | 25.41 | 25.62 | 2 895 775 | 0 |
31.07.2024 | 27.18 | 27.59 | 26.68 | 26.75 | 3 150 341 | 0 |
30.07.2024 | 27.51 | 27.93 | 25.92 | 26.59 | 3 271 741 | 0 |
29.07.2024 | 27.96 | 28.05 | 27.12 | 27.40 | 1 888 966 | 0 |
26.07.2024 | 27.53 | 27.95 | 26.95 | 27.73 | 2 754 565 | 0 |
25.07.2024 | 26.22 | 27.63 | 25.80 | 26.84 | 3 689 904 | 0 |
24.07.2024 | 28.00 | 28.24 | 26.42 | 26.46 | 3 644 414 | 0 |
23.07.2024 | 27.82 | 28.86 | 27.62 | 28.38 | 2 076 468 | 0 |
22.07.2024 | 28.13 | 28.49 | 27.72 | 28.05 | 2 225 085 | 0 |
19.07.2024 | 28.12 | 28.51 | 27.76 | 27.83 | 2 362 831 | 0 |
18.07.2024 | 29.88 | 30.09 | 27.95 | 28.24 | 4 074 147 | 0 |
17.07.2024 | 29.75 | 30.38 | 29.16 | 29.85 | 2 907 792 | 0 |
16.07.2024 | 30.80 | 31.51 | 29.74 | 30.44 | 4 455 704 | 0 |
15.07.2024 | 30.12 | 30.80 | 29.72 | 30.58 | 4 317 100 | 0 |
12.07.2024 | 29.89 | 30.32 | 29.52 | 29.68 | 3 342 085 | 0 |
11.07.2024 | 30.35 | 31.12 | 29.57 | 29.80 | 4 209 163 | 0 |
10.07.2024 | 29.99 | 30.05 | 28.93 | 29.96 | 3 213 837 | 0 |
09.07.2024 | 29.92 | 30.26 | 28.23 | 29.44 | 4 497 762 | 0 |
08.07.2024 | 29.95 | 31.02 | 29.85 | 29.90 | 3 888 916 | 0 |
05.07.2024 | 28.43 | 30.19 | 28.28 | 29.94 | 4 584 360 | 0 |
03.07.2024 | 28.19 | 28.99 | 27.92 | 28.56 | 1 878 147 | 0 |
02.07.2024 | 28.65 | 29.37 | 28.05 | 28.09 | 2 332 088 | 0 |
01.07.2024 | 28.69 | 29.24 | 28.60 | 28.61 | 2 406 655 | 0 |
28.06.2024 | 28.75 | 29.33 | 28.59 | 28.96 | 4 837 620 | 0 |
27.06.2024 | 27.56 | 28.66 | 27.34 | 28.55 | 3 221 265 | 0 |
26.06.2024 | 27.25 | 28.16 | 27.14 | 27.64 | 2 821 994 | 0 |
25.06.2024 | 27.45 | 27.68 | 27.16 | 27.47 | 2 087 924 | 0 |
24.06.2024 | 27.00 | 28.12 | 26.98 | 27.78 | 3 509 816 | 0 |
21.06.2024 | 26.78 | 27.29 | 26.30 | 27.21 | 5 119 189 | 0 |
20.06.2024 | 28.50 | 28.71 | 27.17 | 27.45 | 4 525 120 | 0 |
18.06.2024 | 29.28 | 28.71 | 28.71 | 28.71 | 3 015 642 | 0 |
17.06.2024 | 28.68 | 29.37 | 28.24 | 29.21 | 3 815 816 | 0 |
14.06.2024 | 30.00 | 30.21 | 28.52 | 29.04 | 5 300 537 | 0 |
13.06.2024 | 31.79 | 32.10 | 30.49 | 30.49 | 4 345 539 | 0 |
12.06.2024 | 32.55 | 33.11 | 31.55 | 31.62 | 7 465 035 | 0 |
11.06.2024 | 31.25 | 31.81 | 30.58 | 31.31 | 5 246 293 | 0 |
10.06.2024 | 29.36 | 31.36 | 29.27 | 31.36 | 6 127 554 | 0 |
07.06.2024 | 29.37 | 31.12 | 29.22 | 30.00 | 7 809 856 | 0 |
06.06.2024 | 30.30 | 30.65 | 29.60 | 29.93 | 4 568 871 | 0 |
05.06.2024 | 29.67 | 30.56 | 29.56 | 30.56 | 6 738 050 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus