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 11.00 11.37 11.00 11.08 25.2K
09:32 11.08 11.11 11.08 11.10 46.7K
09:33 11.08 11.09 11.04 11.04 51.3K
09:34 11.06 11.06 11.01 11.01 25.8K
09:35 11.01 11.03 11.01 11.03 5.6K
09:36 11.04 11.07 11.04 11.07 12.5K
09:37 11.08 11.08 11.07 11.07 4.1K
09:38 11.06 11.07 11.05 11.05 9.6K
09:39 11.05 11.06 11.04 11.04 0.6K
09:40 11.05 11.05 11.02 11.02 2.2K
09:41 11.01 11.03 11.01 11.03 35.9K
09:42 11.03 11.07 11.03 11.04 73.1K
09:43 11.04 11.04 11.03 11.03 3.7K
09:44 11.03 11.07 11.03 11.07 2.6K
09:45 11.08 11.09 11.08 11.09 4.2K
09:46 11.08 11.10 11.08 11.10 3.7K
09:47 11.10 11.11 11.10 11.10 2.9K
09:48 11.10 11.13 11.10 11.13 4.6K
09:49 11.11 11.13 11.11 11.12 2.8K
09:50 11.12 11.14 11.12 11.14 7.9K
09:51 11.13 11.13 11.13 11.13 2.2K
09:52 11.11 11.11 11.09 11.09 8.3K
09:53 11.11 11.11 11.10 11.11 12.0K
09:54 11.12 11.13 11.12 11.13 19.5K
09:55 11.12 11.13 11.12 11.12 5.4K
09:56 11.13 11.13 11.12 11.12 2.1K
09:57 11.12 11.15 11.12 11.15 3.1K
09:58 11.15 11.15 11.15 11.15 4.7K
09:59 11.14 11.15 11.14 11.15 2.8K
10:00 11.14 11.14 11.14 11.14 4.2K
10:01 11.14 11.14 11.12 11.12 6.7K
10:02 11.13 11.13 11.12 11.12 6.1K
10:03 11.13 11.14 11.12 11.14 2.8K
10:04 11.13 11.14 11.13 11.14 2.9K
10:05 11.14 11.16 11.14 11.14 6.8K
10:06 11.14 11.17 11.14 11.17 4.9K
10:07 11.17 11.17 11.16 11.17 4.4K
10:08 11.17 11.17 11.17 11.17 13.9K
10:09 11.16 11.16 11.16 11.16 4.8K
10:10 11.16 11.17 11.16 11.17 31.2K
10:11 11.17 11.19 11.17 11.19 20.7K
10:12 11.19 11.19 11.19 11.19 2.1K
10:13 11.19 11.20 11.19 11.20 3.7K
10:14 11.20 11.22 11.20 11.21 19.2K
10:15 11.20 11.21 11.20 11.21 4.5K
10:16 11.21 11.21 11.21 11.21 5.7K
10:17 11.21 11.21 11.21 11.21 1.5K
10:18 11.21 11.22 11.21 11.22 5.0K
10:19 11.22 11.23 11.22 11.23 3.9K
10:20 11.23 11.23 11.22 11.22 11.0K
10:21 11.20 11.21 11.20 11.21 51.7K
10:22 11.22 11.22 11.17 11.17 7.5K
10:23 11.17 11.17 11.16 11.17 11.0K
10:24 11.16 11.16 11.14 11.14 2.0K
10:25 11.16 11.16 11.15 11.15 10.5K
10:26 11.15 11.15 11.13 11.14 17.0K
10:27 11.14 11.14 11.14 11.14 2.3K
10:28 11.14 11.14 11.13 11.14 3.8K
10:29 11.14 11.14 11.13 11.13 3.8K
10:30 11.13 11.13 11.12 11.13 4.7K
10:31 11.13 11.15 11.13 11.15 7.6K
10:32 11.15 11.16 11.15 11.16 5.3K
10:33 11.16 11.16 11.16 11.16 4.6K
10:34 11.16 11.16 11.15 11.16 4.1K
10:35 11.16 11.17 11.16 11.16 10.0K
10:36 11.16 11.16 11.16 11.16 4.1K
10:37 11.16 11.16 11.16 11.16 1.9K
10:38 11.16 11.16 11.16 11.16 3.6K
10:39 11.17 11.17 11.16 11.16 4.0K
10:40 11.16 11.17 11.16 11.16 5.6K
10:41 11.17 11.17 11.16 11.16 4.9K
10:42 11.16 11.17 11.15 11.17 11.6K
10:43 11.17 11.17 11.17 11.17 3.2K
10:44 11.17 11.17 11.16 11.16 5.0K
10:45 11.16 11.18 11.16 11.18 5.9K
10:46 11.17 11.17 11.17 11.17 2.2K
10:47 11.18 11.18 11.17 11.18 6.4K
10:48 11.18 11.18 11.18 11.18 2.5K
10:49 11.18 11.18 11.18 11.18 0.4K
10:50 11.18 11.19 11.18 11.19 4.5K
10:51 11.18 11.18 11.18 11.18 6.6K
10:52 11.18 11.19 11.18 11.19 5.4K
10:53 11.19 11.19 11.18 11.19 12.9K
10:54 11.18 11.19 11.18 11.19 2.3K
10:55 11.19 11.20 11.19 11.20 5.4K
10:56 11.20 11.20 11.19 11.19 4.2K
10:57 11.19 11.19 11.18 11.19 7.4K
10:58 11.19 11.19 11.19 11.19 6.5K
10:59 11.19 11.19 11.19 11.19 1.2K
11:00 11.19 11.19 11.18 11.19 3.4K
11:01 11.19 11.20 11.19 11.19 15.2K
11:02 11.20 11.20 11.19 11.19 9.6K
11:03 11.18 11.19 11.18 11.18 14.9K
11:04 11.18 11.19 11.18 11.19 4.2K
11:05 11.19 11.19 11.18 11.18 2.1K
11:06 11.18 11.18 11.18 11.18 5.2K
11:07 11.18 11.18 11.18 11.18 43.3K
11:08 11.17 11.17 11.16 11.17 11.2K
11:09 11.17 11.17 11.17 11.17 2.6K
11:10 11.17 11.17 11.17 11.17 4.2K
11:11 11.17 11.17 11.17 11.17 6.5K
11:12 11.16 11.17 11.16 11.16 1.7K
11:13 11.16 11.16 11.15 11.15 1.7K
11:14 11.14 11.14 11.14 11.14 8.4K
11:15 11.14 11.15 11.13 11.13 1.6K
11:16 11.13 11.14 11.13 11.14 2.7K
11:17 11.13 11.14 11.13 11.14 3.6K
11:18 11.14 11.15 11.13 11.13 5.5K
11:19 11.13 11.13 11.13 11.13 1.8K
11:20 11.13 11.15 11.13 11.15 6.9K
11:21 11.15 11.15 11.15 11.15 1.3K
11:22 11.15 11.15 11.15 11.15 2.9K
11:23 11.15 11.16 11.15 11.16 3.4K
11:24 11.16 11.16 11.15 11.15 1.1K
11:25 11.15 11.16 11.15 11.15 1.9K
11:26 11.15 11.16 11.15 11.16 3.1K
11:27 11.16 11.16 11.15 11.15 2.6K
11:28 11.14 11.14 11.14 11.14 3.2K
11:29 11.14 11.14 11.13 11.13 10.6K
11:30 11.13 11.13 11.13 11.13 1.8K
11:31 11.13 11.13 11.12 11.12 2.3K
11:32 11.12 11.13 11.12 11.13 4.5K
11:33 11.13 11.13 11.13 11.13 1.8K
11:34 11.14 11.14 11.13 11.13 3.2K
11:35 11.14 11.14 11.13 11.14 1.2K
11:36 11.14 11.15 11.14 11.15 3.0K
11:37 11.15 11.15 11.15 11.15 4.6K
11:38 11.15 11.15 11.13 11.13 2.7K
11:39 11.13 11.14 11.13 11.14 1.2K
11:40 11.14 11.14 11.13 11.13 1.6K
11:41 11.13 11.14 11.13 11.13 18.1K
11:42 11.14 11.15 11.14 11.15 18.3K
11:43 11.15 11.18 11.15 11.18 33.3K
11:44 11.18 11.19 11.18 11.19 9.6K
11:45 11.19 11.19 11.19 11.19 2.0K
11:46 11.19 11.19 11.19 11.19 4.6K
11:47 11.19 11.19 11.19 11.19 48.4K
11:48 11.19 11.19 11.18 11.18 20.6K
11:49 11.18 11.18 11.17 11.17 9.5K
11:50 11.17 11.17 11.17 11.17 6.5K
11:51 11.17 11.17 11.16 11.16 4.6K
11:52 11.16 11.17 11.16 11.17 3.1K
11:53 11.17 11.17 11.17 11.17 0.4K
11:54 11.16 11.16 11.16 11.16 0.3K
11:55 11.16 11.17 11.16 11.16 5.6K
11:56 11.16 11.16 11.16 11.16 1.5K
11:57 11.16 11.16 11.16 11.16 3.0K
11:58 11.16 11.16 11.16 11.16 5.2K
11:59 11.16 11.17 11.16 11.17 1.9K
12:00 11.17 11.17 11.16 11.17 5.2K
12:01 11.17 11.17 11.15 11.15 4.4K
12:02 11.15 11.15 11.15 11.15 4.4K
12:03 11.15 11.15 11.15 11.15 11.6K
12:04 11.14 11.14 11.14 11.14 2.2K
12:05 11.14 11.14 11.14 11.14 4.0K
12:06 11.14 11.14 11.13 11.13 1.0K
12:07 11.13 11.15 11.13 11.14 10.8K
12:08 11.15 11.16 11.15 11.15 5.5K
12:09 11.15 11.16 11.15 11.16 2.0K
12:10 11.16 11.16 11.16 11.16 1.0K
12:11 11.16 11.16 11.15 11.15 5.0K
12:12 11.15 11.17 11.15 11.17 5.2K
12:13 11.17 11.18 11.17 11.18 11.4K
12:14 11.18 11.18 11.17 11.18 5.9K
12:15 11.18 11.18 11.18 11.18 0.9K
12:16 11.18 11.18 11.18 11.18 0.2K
12:17 11.18 11.18 11.18 11.18 1.9K
12:18 11.18 11.18 11.18 11.18 1.8K
12:19 11.18 11.18 11.18 11.18 1.1K
12:20 11.18 11.18 11.18 11.18 2.1K
12:21 11.18 11.18 11.17 11.17 2.0K
12:22 11.18 11.18 11.17 11.18 1.2K
12:23 11.17 11.18 11.17 11.18 1.1K
12:24 11.18 11.19 11.18 11.19 14.2K
12:25 11.19 11.19 11.19 11.19 3.6K
12:26 11.19 11.19 11.19 11.19 1.8K
12:27 11.18 11.19 11.18 11.19 9.0K
12:28 11.18 11.19 11.18 11.19 12.2K
12:29 11.19 11.19 11.19 11.19 3.2K
12:30 11.19 11.19 11.19 11.19 12.6K
12:31 11.19 11.19 11.18 11.18 5.6K
12:32 11.18 11.18 11.17 11.17 7.3K
12:33 11.17 11.17 11.17 11.17 1.9K
12:34 11.17 11.18 11.17 11.18 7.0K
12:35 11.18 11.19 11.18 11.19 2.6K
12:36 11.19 11.19 11.18 11.18 5.2K
12:37 11.18 11.18 11.18 11.18 2.9K
12:38 11.18 11.19 11.18 11.19 3.8K
12:39 11.18 11.18 11.17 11.17 1.8K
12:40 11.17 11.18 11.17 11.18 2.1K
12:41 11.18 11.18 11.18 11.18 1.0K
12:42 11.18 11.18 11.18 11.18 0.7K
12:43 11.18 11.18 11.17 11.17 5.9K
12:44 11.17 11.17 11.17 11.17 2.1K
12:45 11.17 11.17 11.17 11.17 0.5K
12:46 11.17 11.17 11.16 11.17 12.3K
12:47 11.17 11.17 11.17 11.17 0.9K
12:48 11.16 11.18 11.16 11.18 9.7K
12:49 11.18 11.18 11.17 11.17 4.6K
12:50 11.17 11.17 11.17 11.17 0.4K
12:51 11.17 11.17 11.17 11.17 2.8K
12:52 11.17 11.17 11.17 11.17 0.4K
12:53 11.17 11.17 11.16 11.16 1.8K
12:54 11.16 11.16 11.16 11.16 0.7K
12:55 11.17 11.17 11.17 11.17 1.5K
12:56 11.17 11.17 11.17 11.17 1.2K
12:57 11.17 11.17 11.17 11.17 1.9K
12:58 11.17 11.18 11.17 11.18 9.5K
12:59 11.18 11.18 11.18 11.18 0.7K
13:00 11.18 11.19 11.18 11.19 1.2K
13:01 11.19 11.20 11.19 11.19 3.5K
13:02 11.19 11.20 11.19 11.19 11.6K
13:03 11.19 11.19 11.18 11.18 3.4K
13:04 11.18 11.18 11.18 11.18 0.7K
13:05 11.18 11.19 11.18 11.19 1.2K
13:06 11.19 11.19 11.19 11.19 2.3K
13:07 11.19 11.19 11.19 11.19 0.8K
13:08 11.19 11.19 11.19 11.19 1.0K
13:09 11.19 11.19 11.19 11.19 1.2K
13:10 11.19 11.19 11.19 11.19 8.9K
13:11 11.18 11.18 11.18 11.18 2.7K
13:12 11.18 11.18 11.18 11.18 2.7K
13:13 11.18 11.19 11.18 11.19 1.6K
13:14 11.19 11.19 11.19 11.19 0.7K
13:15 11.18 11.19 11.18 11.19 2.7K
13:16 11.19 11.19 11.19 11.19 0.7K
13:17 11.19 11.19 11.19 11.19 0.6K
13:18 11.19 11.19 11.18 11.19 1.8K
13:19 11.19 11.19 11.18 11.18 3.8K
13:20 11.18 11.18 11.18 11.18 1.5K
13:21 11.18 11.18 11.18 11.18 1.2K
13:22 11.18 11.18 11.18 11.18 0.9K
13:23 11.18 11.18 11.18 11.18 4.3K
13:24 11.18 11.19 11.18 11.19 0.7K
13:25 11.19 11.19 11.19 11.19 1.9K
13:26 11.19 11.19 11.19 11.19 0.6K
13:27 11.19 11.20 11.19 11.20 4.3K
13:28 11.19 11.19 11.18 11.18 2.4K
13:29 11.18 11.19 11.18 11.19 1.3K
13:30 11.19 11.19 11.19 11.19 6.5K
13:31 11.19 11.20 11.19 11.20 0.7K
13:32 11.19 11.19 11.18 11.18 4.4K
13:33 11.18 11.19 11.18 11.19 0.6K
13:34 11.19 11.19 11.19 11.19 6.3K
13:35 11.19 11.20 11.19 11.20 2.3K
13:36 11.20 11.20 11.19 11.19 3.8K
13:37 11.20 11.20 11.20 11.20 1.0K
13:38 11.19 11.20 11.19 11.20 1.9K
13:39 11.20 11.20 11.18 11.18 7.1K
13:40 11.19 11.19 11.19 11.19 0.7K
13:41 11.19 11.19 11.19 11.19 1.6K
13:42 11.19 11.19 11.18 11.18 2.9K
13:43 11.18 11.18 11.17 11.17 2.5K
13:44 11.16 11.16 11.15 11.16 4.9K
13:45 11.16 11.16 11.14 11.15 8.8K
13:46 11.15 11.15 11.15 11.15 3.5K
13:47 11.15 11.16 11.15 11.16 4.4K
13:48 11.16 11.17 11.16 11.17 4.7K
13:49 11.17 11.17 11.16 11.16 1.5K
13:50 11.16 11.18 11.16 11.17 5.5K
13:51 11.17 11.17 11.17 11.17 0.7K
13:52 11.17 11.17 11.17 11.17 3.6K
13:53 11.17 11.18 11.17 11.18 4.5K
13:54 11.18 11.18 11.17 11.17 2.1K
13:55 11.16 11.16 11.16 11.16 3.0K
13:56 11.16 11.16 11.16 11.16 4.6K
13:57 11.16 11.16 11.16 11.16 0.8K
13:58 11.16 11.16 11.16 11.16 2.4K
13:59 11.16 11.16 11.16 11.16 3.9K
14:00 11.17 11.17 11.17 11.17 0.4K
14:01 11.17 11.17 11.17 11.17 1.4K
14:02 11.17 11.17 11.17 11.17 1.8K
14:03 11.17 11.17 11.17 11.17 4.9K
14:04 11.17 11.17 11.17 11.17 1.1K
14:05 11.17 11.17 11.17 11.17 1.2K
14:06 11.17 11.17 11.17 11.17 1.4K
14:07 11.17 11.17 11.17 11.17 19.7K
14:08 11.16 11.18 11.16 11.18 41.5K
14:09 11.19 11.19 11.19 11.19 1.7K
14:10 11.18 11.18 11.18 11.18 7.0K
14:11 11.18 11.18 11.17 11.17 3.9K
14:12 11.17 11.17 11.17 11.17 0.9K
14:13 11.18 11.18 11.18 11.18 4.4K
14:14 11.18 11.18 11.17 11.17 2.1K
14:15 11.16 11.17 11.16 11.17 7.6K
14:16 11.17 11.17 11.16 11.16 0.9K
14:17 11.16 11.17 11.16 11.17 1.5K
14:18 11.17 11.17 11.17 11.17 0.7K
14:19 11.17 11.17 11.16 11.16 2.1K
14:20 11.16 11.16 11.15 11.15 1.5K
14:21 11.15 11.16 11.15 11.15 10.9K
14:22 11.15 11.15 11.15 11.15 1.8K
14:23 11.15 11.15 11.14 11.14 1.0K
14:24 11.14 11.15 11.14 11.14 1.3K
14:25 11.15 11.16 11.15 11.16 3.9K
14:26 11.16 11.16 11.15 11.15 10.0K
14:27 11.15 11.15 11.15 11.15 0.6K
14:28 11.15 11.17 11.15 11.17 0.9K
14:29 11.16 11.16 11.16 11.16 12.3K
14:30 11.16 11.16 11.14 11.14 18.4K
14:31 11.14 11.14 11.14 11.14 2.2K
14:32 11.14 11.14 11.14 11.14 1.4K
14:33 11.14 11.14 11.14 11.14 2.2K
14:34 11.14 11.15 11.14 11.15 8.2K
14:35 11.15 11.15 11.14 11.14 4.4K
14:36 11.14 11.15 11.14 11.15 1.6K
14:37 11.15 11.15 11.13 11.13 4.0K
14:38 11.12 11.12 11.12 11.12 3.9K
14:39 11.12 11.12 11.10 11.11 10.4K
14:40 11.12 11.12 11.12 11.12 8.3K
14:41 11.12 11.12 11.12 11.12 2.3K
14:42 11.12 11.12 11.12 11.12 11.6K
14:43 11.12 11.13 11.12 11.13 0.9K
14:44 11.13 11.13 11.13 11.13 3.3K
14:45 11.13 11.13 11.12 11.12 5.7K
14:46 11.12 11.13 11.12 11.13 4.5K
14:47 11.12 11.12 11.12 11.12 0.9K
14:48 11.12 11.12 11.11 11.11 2.5K
14:49 11.11 11.11 11.09 11.09 23.1K
14:50 11.10 11.10 11.09 11.09 6.0K
14:51 11.10 11.10 11.09 11.10 7.6K
14:52 11.10 11.10 11.09 11.10 7.5K
14:53 11.10 11.10 11.09 11.09 3.5K
14:54 11.09 11.10 11.08 11.10 10.2K
14:55 11.09 11.09 11.09 11.09 14.5K
14:56 11.09 11.10 11.09 11.10 4.6K
14:57 11.10 11.10 11.09 11.10 7.3K
14:58 11.10 11.10 11.10 11.10 7.2K
14:59 11.10 11.11 11.10 11.11 0.8K
15:00 11.11 11.11 11.10 11.11 1.6K
15:01 11.10 11.10 11.09 11.09 3.6K
15:02 11.09 11.09 11.09 11.09 11.2K
15:03 11.10 11.10 11.10 11.10 2.9K
15:04 11.10 11.12 11.10 11.12 14.9K
15:05 11.13 11.14 11.13 11.13 24.2K
15:06 11.13 11.13 11.13 11.13 1.7K
15:07 11.12 11.14 11.12 11.14 7.2K
15:08 11.14 11.14 11.12 11.13 15.6K
15:09 11.13 11.13 11.13 11.13 0.6K
15:10 11.12 11.12 11.11 11.11 3.0K
15:11 11.11 11.12 11.11 11.12 6.8K
15:12 11.13 11.13 11.12 11.12 5.2K
15:13 11.12 11.12 11.12 11.12 2.5K
15:14 11.12 11.12 11.10 11.11 15.8K
15:15 11.10 11.10 11.09 11.09 3.3K
15:16 11.09 11.10 11.09 11.10 2.3K
15:17 11.09 11.09 11.08 11.08 4.8K
15:18 11.09 11.09 11.08 11.08 4.2K
15:19 11.08 11.09 11.08 11.08 8.4K
15:20 11.08 11.09 11.08 11.09 2.3K
15:21 11.08 11.09 11.08 11.08 4.1K
15:22 11.09 11.09 11.08 11.08 2.8K
15:23 11.08 11.09 11.08 11.08 4.5K
15:24 11.08 11.09 11.07 11.09 12.1K
15:25 11.09 11.09 11.08 11.08 4.4K
15:26 11.08 11.08 11.08 11.08 2.7K
15:27 11.08 11.08 11.07 11.07 3.2K
15:28 11.07 11.08 11.07 11.08 3.6K
15:29 11.08 11.08 11.07 11.07 3.3K
15:30 11.07 11.08 11.07 11.08 2.2K
15:31 11.08 11.08 11.07 11.07 2.3K
15:32 11.08 11.08 11.08 11.08 3.3K
15:33 11.07 11.08 11.07 11.08 6.8K
15:34 11.08 11.08 11.07 11.07 3.2K
15:35 11.07 11.08 11.07 11.07 1.4K
15:36 11.07 11.08 11.07 11.07 3.2K
15:37 11.07 11.08 11.07 11.07 3.3K
15:38 11.07 11.08 11.07 11.07 2.6K
15:39 11.07 11.08 11.07 11.07 2.8K
15:40 11.07 11.07 11.06 11.06 3.8K
15:41 11.06 11.07 11.06 11.07 14.9K
15:42 11.07 11.08 11.07 11.08 4.1K
15:43 11.08 11.08 11.07 11.07 2.1K
15:44 11.07 11.07 11.07 11.07 2.3K
15:45 11.07 11.08 11.07 11.08 1.5K
15:46 11.07 11.07 11.05 11.05 10.0K
15:47 11.05 11.05 11.04 11.04 33.6K
15:48 11.04 11.06 11.04 11.06 16.6K
15:49 11.06 11.06 11.05 11.05 20.3K
15:50 11.05 11.05 11.05 11.05 1.7K
15:51 11.05 11.07 11.05 11.07 28.5K
15:52 11.07 11.07 11.07 11.07 4.5K
15:53 11.07 11.07 11.06 11.07 11.9K
15:54 11.06 11.07 11.06 11.06 11.8K
15:55 11.06 11.06 11.04 11.05 51.0K
15:56 11.04 11.05 11.04 11.05 43.7K
15:57 11.05 11.05 11.04 11.05 20.1K
15:58 11.06 11.06 11.04 11.04 47.5K
15:59 11.05 11.05 11.04 11.05 13.5K
16:00 11.05 11.05 10.75 11.03 543.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar