CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.36
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 11.26 11.33 11.12 11.33 14.5K
09:32 11.33 11.33 11.28 11.28 0.5K
09:33 11.28 11.28 11.28 11.28 0.4K
09:34 11.28 11.32 11.28 11.32 1.7K
09:35 11.32 11.33 11.31 11.33 1.7K
09:36 11.32 11.32 11.31 11.31 0.6K
09:37 11.31 11.33 11.31 11.33 2.1K
09:38 11.33 11.33 11.32 11.32 1.9K
09:39 11.31 11.31 11.29 11.29 10.8K
09:40 11.27 11.29 11.27 11.29 2.3K
09:41 11.28 11.29 11.28 11.29 5.4K
09:42 11.29 11.29 11.29 11.29 1.4K
09:43 11.31 11.31 11.31 11.31 2.2K
09:44 11.30 11.30 11.30 11.30 4.4K
09:45 11.30 11.31 11.30 11.31 0.7K
09:46 11.31 11.32 11.31 11.32 1.0K
09:47 11.31 11.31 11.30 11.30 0.9K
09:48 11.30 11.30 11.30 11.30 1.8K
09:49 11.30 11.30 11.30 11.30 2.0K
09:50 11.30 11.31 11.30 11.30 4.2K
09:51 11.30 11.30 11.30 11.30 19.8K
09:52 11.30 11.30 11.30 11.30 6.3K
09:53 11.30 11.30 11.29 11.30 15.1K
09:54 11.30 11.30 11.29 11.29 3.6K
09:55 11.29 11.29 11.29 11.29 1.8K
09:56 11.29 11.29 11.29 11.29 1.3K
09:57 11.29 11.30 11.29 11.30 1.9K
09:58 11.30 11.31 11.30 11.31 2.1K
09:59 11.31 11.31 11.31 11.31 4.4K
10:00 11.31 11.33 11.31 11.33 2.6K
10:01 11.34 11.34 11.32 11.32 5.9K
10:02 11.32 11.33 11.32 11.32 5.2K
10:03 11.33 11.35 11.33 11.34 6.5K
10:04 11.34 11.37 11.34 11.37 6.6K
10:05 11.37 11.37 11.36 11.36 0.8K
10:06 11.37 11.37 11.36 11.36 2.6K
10:07 11.36 11.36 11.35 11.35 1.7K
10:08 11.36 11.36 11.36 11.36 1.0K
10:09 11.35 11.36 11.35 11.35 5.2K
10:10 11.35 11.35 11.34 11.35 6.1K
10:11 11.35 11.36 11.34 11.36 37.5K
10:12 11.36 11.36 11.35 11.35 16.2K
10:13 11.35 11.35 11.34 11.35 1.2K
10:14 11.35 11.35 11.32 11.32 6.3K
10:15 11.32 11.33 11.31 11.33 3.9K
10:16 11.33 11.33 11.33 11.33 1.0K
10:17 11.32 11.32 11.31 11.32 3.3K
10:18 11.32 11.33 11.32 11.33 7.3K
10:19 11.33 11.33 11.32 11.32 1.1K
10:20 11.33 11.33 11.32 11.33 1.2K
10:21 11.32 11.33 11.32 11.33 4.9K
10:22 11.33 11.33 11.32 11.32 0.9K
10:23 11.32 11.32 11.32 11.32 1.7K
10:24 11.33 11.34 11.33 11.34 3.7K
10:25 11.34 11.36 11.34 11.36 6.3K
10:26 11.36 11.37 11.36 11.37 5.5K
10:27 11.37 11.37 11.36 11.36 4.6K
10:28 11.37 11.37 11.37 11.37 9.2K
10:29 11.37 11.37 11.35 11.35 2.6K
10:30 11.35 11.36 11.35 11.36 6.5K
10:31 11.36 11.36 11.36 11.36 7.4K
10:32 11.37 11.37 11.36 11.36 3.9K
10:33 11.36 11.38 11.35 11.38 7.0K
10:34 11.38 11.38 11.37 11.37 2.4K
10:35 11.37 11.37 11.36 11.37 3.4K
10:36 11.37 11.40 11.37 11.39 5.1K
10:37 11.39 11.39 11.38 11.38 4.9K
10:38 11.38 11.39 11.38 11.38 7.0K
10:39 11.38 11.39 11.38 11.38 7.7K
10:40 11.38 11.38 11.38 11.38 3.9K
10:41 11.37 11.37 11.37 11.37 1.3K
10:42 11.37 11.37 11.36 11.37 3.7K
10:43 11.37 11.38 11.37 11.38 19.7K
10:44 11.38 11.38 11.38 11.38 7.4K
10:45 11.38 11.38 11.38 11.38 3.1K
10:46 11.37 11.38 11.37 11.38 3.1K
10:47 11.38 11.41 11.38 11.41 18.1K
10:48 11.41 11.41 11.40 11.40 6.2K
10:49 11.40 11.42 11.40 11.41 2.8K
10:50 11.41 11.43 11.41 11.41 10.7K
10:51 11.42 11.42 11.42 11.42 2.6K
10:52 11.42 11.43 11.42 11.43 6.9K
10:53 11.43 11.44 11.43 11.44 1.3K
10:54 11.43 11.43 11.43 11.43 2.1K
10:55 11.43 11.44 11.43 11.44 4.9K
10:56 11.44 11.44 11.43 11.44 3.8K
10:57 11.44 11.44 11.44 11.44 1.6K
10:58 11.44 11.44 11.43 11.43 3.6K
10:59 11.43 11.44 11.43 11.44 8.3K
11:00 11.44 11.44 11.43 11.43 2.8K
11:01 11.43 11.44 11.43 11.44 6.3K
11:02 11.44 11.44 11.44 11.44 1.5K
11:03 11.44 11.44 11.44 11.44 2.6K
11:04 11.44 11.44 11.43 11.43 3.7K
11:05 11.43 11.43 11.42 11.42 2.4K
11:06 11.43 11.43 11.42 11.43 3.2K
11:07 11.43 11.43 11.42 11.42 3.5K
11:08 11.42 11.42 11.40 11.40 20.8K
11:09 11.40 11.42 11.40 11.42 60.0K
11:10 11.43 11.43 11.41 11.41 5.7K
11:11 11.41 11.43 11.41 11.43 9.6K
11:12 11.42 11.42 11.42 11.42 5.0K
11:13 11.42 11.42 11.42 11.42 1.8K
11:14 11.42 11.42 11.42 11.42 1.6K
11:15 11.42 11.43 11.41 11.43 8.1K
11:16 11.43 11.43 11.42 11.42 1.4K
11:17 11.42 11.42 11.41 11.41 3.6K
11:18 11.41 11.41 11.41 11.41 0.8K
11:19 11.41 11.41 11.40 11.40 25.3K
11:20 11.40 11.40 11.40 11.40 8.6K
11:21 11.40 11.41 11.40 11.41 6.4K
11:22 11.41 11.41 11.41 11.41 2.1K
11:23 11.40 11.41 11.40 11.41 13.4K
11:24 11.41 11.41 11.40 11.40 2.3K
11:25 11.40 11.40 11.40 11.40 7.7K
11:26 11.40 11.40 11.40 11.40 4.2K
11:27 11.41 11.41 11.40 11.40 6.0K
11:28 11.40 11.40 11.40 11.40 11.8K
11:29 11.40 11.40 11.38 11.38 5.3K
11:30 11.38 11.38 11.37 11.38 12.7K
11:31 11.38 11.38 11.38 11.38 1.0K
11:32 11.38 11.38 11.37 11.38 2.0K
11:33 11.37 11.37 11.37 11.37 0.7K
11:34 11.38 11.38 11.38 11.38 7.3K
11:35 11.37 11.37 11.37 11.37 1.6K
11:36 11.37 11.38 11.36 11.38 8.5K
11:37 11.38 11.38 11.37 11.37 1.0K
11:38 11.37 11.39 11.37 11.39 10.5K
11:39 11.39 11.39 11.38 11.38 0.7K
11:40 11.38 11.39 11.38 11.39 1.7K
11:41 11.39 11.39 11.38 11.38 1.3K
11:42 11.39 11.39 11.39 11.39 6.5K
11:43 11.39 11.40 11.39 11.40 1.5K
11:44 11.40 11.40 11.40 11.40 0.4K
11:45 11.39 11.41 11.39 11.41 5.1K
11:46 11.41 11.41 11.40 11.40 1.5K
11:47 11.40 11.41 11.40 11.41 1.3K
11:48 11.41 11.41 11.39 11.39 7.7K
11:49 11.39 11.39 11.39 11.39 1.5K
11:50 11.39 11.39 11.38 11.39 3.8K
11:51 11.39 11.39 11.38 11.38 4.2K
11:52 11.39 11.39 11.38 11.38 0.3K
11:53 11.38 11.38 11.38 11.38 0.9K
11:54 11.37 11.37 11.37 11.37 0.8K
11:55 11.37 11.38 11.37 11.38 5.7K
11:56 11.38 11.38 11.37 11.37 2.0K
11:57 11.37 11.38 11.37 11.38 1.4K
11:58 11.38 11.38 11.37 11.38 1.2K
11:59 11.38 11.38 11.38 11.38 0.9K
12:00 11.38 11.38 11.38 11.38 0.8K
12:01 11.38 11.38 11.38 11.38 3.8K
12:02 11.38 11.38 11.38 11.38 1.2K
12:03 11.38 11.38 11.37 11.37 8.9K
12:04 11.38 11.38 11.37 11.37 1.0K
12:05 11.37 11.38 11.37 11.38 0.6K
12:06 11.38 11.38 11.37 11.37 3.5K
12:07 11.37 11.38 11.37 11.38 5.7K
12:08 11.38 11.38 11.38 11.38 0.5K
12:09 11.38 11.38 11.38 11.38 0.8K
12:10 11.38 11.38 11.37 11.37 2.4K
12:11 11.37 11.37 11.37 11.37 3.1K
12:12 11.35 11.35 11.35 11.35 1.7K
12:13 11.35 11.35 11.35 11.35 0.8K
12:14 11.35 11.36 11.35 11.36 3.4K
12:15 11.36 11.36 11.35 11.35 0.8K
12:16 11.36 11.36 11.35 11.35 3.7K
12:17 11.35 11.35 11.35 11.35 9.4K
12:18 11.35 11.35 11.35 11.35 0.7K
12:19 11.35 11.35 11.35 11.35 0.1K
12:20 11.35 11.35 11.35 11.35 1.6K
12:21 11.35 11.35 11.35 11.35 0.7K
12:22 11.35 11.35 11.35 11.35 8.7K
12:23 11.35 11.36 11.35 11.36 3.9K
12:24 11.36 11.36 11.34 11.34 6.5K
12:25 11.34 11.34 11.34 11.34 2.3K
12:26 11.34 11.34 11.34 11.34 0.5K
12:27 11.34 11.34 11.34 11.34 3.5K
12:28 11.35 11.35 11.34 11.34 3.9K
12:29 11.34 11.34 11.33 11.34 1.0K
12:30 11.33 11.33 11.33 11.33 1.3K
12:31 11.33 11.33 11.33 11.33 1.5K
12:32 11.33 11.33 11.32 11.33 1.9K
12:33 11.33 11.33 11.33 11.33 4.1K
12:34 11.33 11.34 11.33 11.34 0.5K
12:35 11.34 11.34 11.33 11.33 4.0K
12:36 11.33 11.33 11.33 11.33 0.6K
12:37 11.33 11.33 11.32 11.32 6.1K
12:38 11.33 11.33 11.33 11.33 3.0K
12:39 11.33 11.33 11.33 11.33 1.3K
12:40 11.33 11.33 11.33 11.33 0.6K
12:41 11.33 11.34 11.33 11.34 10.9K
12:42 11.34 11.34 11.34 11.34 1.7K
12:43 11.34 11.34 11.34 11.34 0.6K
12:44 11.34 11.34 11.34 11.34 1.3K
12:45 11.34 11.34 11.34 11.34 1.1K
12:46 11.35 11.36 11.35 11.36 5.7K
12:47 11.36 11.36 11.36 11.36 1.1K
12:48 11.36 11.36 11.36 11.36 0.6K
12:49 11.36 11.36 11.36 11.36 6.1K
12:50 11.36 11.37 11.36 11.37 4.4K
12:51 11.37 11.37 11.37 11.37 1.9K
12:52 11.37 11.37 11.37 11.37 0.5K
12:53 11.38 11.38 11.38 11.38 4.3K
12:54 11.38 11.38 11.38 11.38 1.4K
12:55 11.38 11.38 11.37 11.38 1.4K
12:56 11.38 11.38 11.38 11.38 1.3K
12:57 11.38 11.38 11.38 11.38 2.1K
12:58 11.38 11.38 11.38 11.38 0.5K
12:59 11.38 11.38 11.38 11.38 2.0K
13:00 11.38 11.38 11.38 11.38 1.5K
13:01 11.38 11.38 11.38 11.38 2.1K
13:02 11.38 11.38 11.38 11.38 0.7K
13:03 11.38 11.40 11.38 11.39 10.8K
13:04 11.40 11.40 11.40 11.40 0.4K
13:05 11.40 11.40 11.40 11.40 1.3K
13:06 11.40 11.40 11.40 11.40 2.3K
13:07 11.40 11.40 11.40 11.40 2.1K
13:08 11.40 11.40 11.40 11.40 1.4K
13:09 11.40 11.40 11.39 11.40 11.6K
13:10 11.40 11.40 11.40 11.40 3.8K
13:11 11.40 11.40 11.39 11.39 3.5K
13:12 11.39 11.40 11.39 11.40 4.5K
13:13 11.41 11.41 11.41 11.41 3.7K
13:14 11.41 11.41 11.41 11.41 1.3K
13:15 11.41 11.41 11.41 11.41 0.1K
13:16 11.41 11.41 11.41 11.41 0.4K
13:17 11.41 11.42 11.41 11.41 7.5K
13:18 11.41 11.41 11.40 11.40 7.2K
13:19 11.40 11.43 11.40 11.43 59.1K
13:20 11.42 11.42 11.41 11.42 4.8K
13:21 11.42 11.42 11.42 11.42 0.4K
13:22 11.42 11.42 11.41 11.41 0.7K
13:23 11.41 11.42 11.41 11.41 2.0K
13:24 11.41 11.42 11.41 11.41 8.8K
13:25 11.41 11.42 11.41 11.42 1.4K
13:26 11.42 11.42 11.42 11.42 0.4K
13:27 11.42 11.43 11.42 11.43 6.4K
13:28 11.42 11.42 11.42 11.42 12.5K
13:29 11.43 11.43 11.43 11.43 4.9K
13:30 11.42 11.42 11.42 11.42 2.5K
13:31 11.42 11.42 11.41 11.41 2.6K
13:32 11.41 11.41 11.41 11.41 5.9K
13:33 11.41 11.41 11.41 11.41 0.1K
13:34 11.41 11.41 11.41 11.41 0.6K
13:35 11.41 11.41 11.40 11.40 0.7K
13:36 11.41 11.41 11.41 11.41 2.0K
13:37 11.41 11.42 11.41 11.42 5.3K
13:38 11.42 11.42 11.42 11.42 4.7K
13:39 11.42 11.43 11.42 11.43 35.6K
13:40 11.43 11.43 11.43 11.43 0.8K
13:41 11.43 11.43 11.43 11.43 3.5K
13:42 11.43 11.43 11.43 11.43 0.8K
13:43 11.42 11.42 11.41 11.42 57.7K
13:44 11.42 11.42 11.42 11.42 2.1K
13:45 11.42 11.43 11.42 11.43 6.6K
13:46 11.43 11.43 11.43 11.43 1.2K
13:47 11.42 11.42 11.41 11.42 1.5K
13:48 11.42 11.42 11.41 11.41 2.8K
13:49 11.40 11.41 11.40 11.40 1.8K
13:50 11.40 11.41 11.40 11.41 6.0K
13:51 11.41 11.42 11.40 11.40 7.1K
13:52 11.41 11.41 11.41 11.41 4.6K
13:53 11.41 11.41 11.40 11.40 1.3K
13:54 11.40 11.40 11.38 11.39 7.9K
13:55 11.39 11.39 11.38 11.38 4.0K
13:56 11.39 11.39 11.39 11.39 3.1K
13:57 11.38 11.38 11.38 11.38 2.0K
13:58 11.38 11.39 11.38 11.39 2.7K
13:59 11.39 11.39 11.38 11.38 2.5K
14:00 11.38 11.38 11.38 11.38 1.2K
14:01 11.38 11.38 11.38 11.38 0.3K
14:02 11.38 11.38 11.38 11.38 0.9K
14:03 11.38 11.39 11.38 11.38 5.4K
14:04 11.38 11.39 11.38 11.39 8.0K
14:05 11.39 11.39 11.39 11.39 34.4K
14:06 11.39 11.40 11.39 11.40 5.3K
14:07 11.40 11.40 11.39 11.40 2.0K
14:08 11.40 11.41 11.40 11.41 4.7K
14:09 11.41 11.41 11.41 11.41 1.8K
14:10 11.42 11.42 11.42 11.42 1.3K
14:11 11.42 11.42 11.42 11.42 0.3K
14:12 11.42 11.42 11.41 11.41 3.0K
14:13 11.41 11.41 11.40 11.40 2.4K
14:14 11.40 11.40 11.39 11.40 17.6K
14:15 11.40 11.40 11.40 11.40 2.1K
14:16 11.39 11.40 11.39 11.39 1.6K
14:17 11.40 11.40 11.39 11.39 2.4K
14:18 11.40 11.40 11.39 11.40 3.7K
14:19 11.40 11.40 11.40 11.40 1.8K
14:20 11.40 11.40 11.40 11.40 5.3K
14:21 11.41 11.41 11.40 11.40 3.0K
14:22 11.40 11.41 11.40 11.41 4.9K
14:23 11.41 11.41 11.41 11.41 0.5K
14:24 11.41 11.41 11.41 11.41 0.6K
14:25 11.40 11.41 11.40 11.41 8.9K
14:26 11.41 11.41 11.41 11.41 0.5K
14:27 11.40 11.40 11.40 11.40 1.2K
14:28 11.40 11.41 11.40 11.41 6.9K
14:29 11.41 11.41 11.40 11.41 2.2K
14:30 11.42 11.42 11.42 11.42 4.7K
14:31 11.42 11.42 11.40 11.41 58.2K
14:32 11.40 11.40 11.40 11.40 1.5K
14:33 11.40 11.40 11.40 11.40 2.4K
14:34 11.39 11.40 11.39 11.40 10.8K
14:35 11.40 11.40 11.39 11.39 2.7K
14:36 11.40 11.41 11.40 11.41 5.4K
14:37 11.41 11.41 11.40 11.40 5.1K
14:38 11.40 11.41 11.40 11.41 4.5K
14:39 11.40 11.41 11.40 11.41 2.0K
14:40 11.41 11.41 11.41 11.41 0.7K
14:41 11.41 11.41 11.41 11.41 23.4K
14:42 11.41 11.42 11.40 11.42 88.1K
14:43 11.42 11.42 11.40 11.40 9.2K
14:44 11.41 11.41 11.41 11.41 0.4K
14:45 11.41 11.41 11.40 11.40 3.1K
14:46 11.40 11.41 11.40 11.41 2.1K
14:47 11.41 11.41 11.41 11.41 3.0K
14:48 11.41 11.41 11.41 11.41 1.0K
14:49 11.41 11.41 11.41 11.41 1.7K
14:50 11.41 11.41 11.41 11.41 1.6K
14:51 11.42 11.42 11.41 11.41 7.6K
14:52 11.41 11.41 11.41 11.41 1.5K
14:53 11.41 11.41 11.41 11.41 1.9K
14:54 11.41 11.41 11.40 11.40 2.0K
14:55 11.41 11.41 11.41 11.41 1.4K
14:56 11.41 11.41 11.41 11.41 0.8K
14:57 11.41 11.41 11.41 11.41 4.7K
14:58 11.42 11.42 11.42 11.42 7.5K
14:59 11.42 11.42 11.41 11.41 10.5K
15:00 11.41 11.41 11.41 11.41 1.7K
15:01 11.41 11.41 11.40 11.41 0.8K
15:02 11.41 11.42 11.41 11.41 15.2K
15:03 11.41 11.41 11.40 11.41 8.2K
15:04 11.41 11.41 11.41 11.41 0.6K
15:05 11.41 11.41 11.41 11.41 1.5K
15:06 11.41 11.41 11.41 11.41 3.0K
15:07 11.40 11.40 11.39 11.40 6.2K
15:08 11.40 11.40 11.40 11.40 4.7K
15:09 11.40 11.40 11.39 11.39 11.2K
15:10 11.39 11.39 11.39 11.39 3.2K
15:11 11.39 11.40 11.39 11.40 16.5K
15:12 11.39 11.39 11.38 11.38 7.8K
15:13 11.38 11.38 11.38 11.38 1.5K
15:14 11.38 11.38 11.38 11.38 1.8K
15:15 11.38 11.38 11.37 11.37 6.6K
15:16 11.37 11.38 11.37 11.37 1.4K
15:17 11.37 11.39 11.37 11.39 9.2K
15:18 11.39 11.39 11.38 11.38 5.6K
15:19 11.38 11.39 11.38 11.39 8.6K
15:20 11.39 11.39 11.39 11.39 15.6K
15:21 11.39 11.39 11.39 11.39 2.6K
15:22 11.39 11.39 11.38 11.38 1.8K
15:23 11.38 11.38 11.38 11.38 1.8K
15:24 11.38 11.40 11.38 11.40 15.1K
15:25 11.39 11.40 11.39 11.40 4.9K
15:26 11.40 11.40 11.39 11.39 2.0K
15:27 11.40 11.40 11.40 11.40 4.9K
15:28 11.40 11.41 11.40 11.41 17.6K
15:29 11.42 11.43 11.42 11.42 57.4K
15:30 11.43 11.43 11.41 11.41 7.4K
15:31 11.41 11.42 11.41 11.42 2.4K
15:32 11.42 11.42 11.42 11.42 6.6K
15:33 11.42 11.43 11.42 11.43 17.3K
15:34 11.43 11.43 11.43 11.43 15.4K
15:35 11.43 11.43 11.42 11.42 112.7K
15:36 11.42 11.42 11.41 11.42 4.5K
15:37 11.42 11.42 11.41 11.42 5.7K
15:38 11.41 11.42 11.41 11.42 5.8K
15:39 11.42 11.42 11.41 11.42 8.5K
15:40 11.42 11.42 11.42 11.42 4.8K
15:41 11.42 11.42 11.42 11.42 5.3K
15:42 11.42 11.43 11.42 11.43 13.5K
15:43 11.43 11.43 11.43 11.43 7.7K
15:44 11.43 11.44 11.43 11.44 16.5K
15:45 11.44 11.44 11.44 11.44 20.4K
15:46 11.44 11.44 11.43 11.43 20.4K
15:47 11.44 11.44 11.44 11.44 4.6K
15:48 11.44 11.44 11.44 11.44 5.8K
15:49 11.44 11.44 11.42 11.43 15.5K
15:50 11.43 11.43 11.42 11.43 5.1K
15:51 11.43 11.43 11.42 11.42 8.6K
15:52 11.43 11.43 11.43 11.43 9.9K
15:53 11.43 11.43 11.42 11.42 23.6K
15:54 11.43 11.43 11.42 11.43 35.5K
15:55 11.43 11.46 11.43 11.44 93.6K
15:56 11.44 11.46 11.44 11.46 113.5K
15:57 11.46 11.46 11.46 11.46 13.5K
15:58 11.47 11.47 11.46 11.46 67.8K
15:59 11.46 11.46 11.46 11.46 28.9K
16:00 11.46 11.53 11.46 11.50 1,790.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar