CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.28
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 11.28 11.35 11.00 11.29 18.0K
09:32 11.29 11.31 11.29 11.31 11.3K
09:33 11.31 11.31 11.28 11.28 5.3K
09:34 11.28 11.31 11.28 11.31 6.8K
09:35 11.31 11.34 11.31 11.34 9.7K
09:36 11.31 11.31 11.29 11.30 4.4K
09:37 11.30 11.30 11.28 11.28 5.9K
09:38 11.28 11.30 11.28 11.30 8.1K
09:39 11.29 11.29 11.28 11.28 2.7K
09:40 11.28 11.28 11.26 11.26 38.9K
09:41 11.28 11.28 11.24 11.24 17.0K
09:42 11.24 11.24 11.24 11.24 3.0K
09:43 11.23 11.24 11.23 11.24 14.7K
09:44 11.24 11.25 11.24 11.25 5.1K
09:45 11.26 11.26 11.23 11.23 2.7K
09:46 11.24 11.27 11.24 11.27 6.4K
09:47 11.27 11.27 11.23 11.23 19.1K
09:48 11.22 11.23 11.21 11.21 7.3K
09:49 11.21 11.22 11.21 11.22 11.7K
09:50 11.22 11.22 11.19 11.19 4.0K
09:51 11.20 11.20 11.18 11.18 3.3K
09:52 11.18 11.19 11.18 11.19 6.4K
09:53 11.19 11.20 11.19 11.20 74.1K
09:54 11.22 11.22 11.21 11.21 30.3K
09:55 11.21 11.22 11.21 11.22 25.0K
09:56 11.23 11.23 11.22 11.22 5.4K
09:57 11.21 11.22 11.21 11.22 5.9K
09:58 11.21 11.21 11.21 11.21 9.4K
09:59 11.21 11.22 11.21 11.22 5.2K
10:00 11.23 11.24 11.22 11.24 5.4K
10:01 11.24 11.24 11.23 11.23 6.4K
10:02 11.23 11.24 11.23 11.24 4.5K
10:03 11.24 11.24 11.23 11.23 6.4K
10:04 11.23 11.23 11.22 11.23 3.1K
10:05 11.23 11.23 11.23 11.23 2.0K
10:06 11.23 11.23 11.23 11.23 7.8K
10:07 11.23 11.23 11.23 11.23 14.6K
10:08 11.23 11.23 11.23 11.23 4.1K
10:09 11.23 11.24 11.23 11.24 6.9K
10:10 11.24 11.24 11.23 11.24 3.0K
10:11 11.22 11.24 11.22 11.24 13.7K
10:12 11.24 11.24 11.24 11.24 4.2K
10:13 11.24 11.29 11.24 11.29 58.9K
10:14 11.29 11.29 11.28 11.28 8.2K
10:15 11.27 11.28 11.27 11.28 2.4K
10:16 11.28 11.28 11.26 11.26 10.0K
10:17 11.26 11.27 11.26 11.27 5.6K
10:18 11.25 11.28 11.25 11.28 41.5K
10:19 11.28 11.30 11.28 11.30 6.1K
10:20 11.30 11.31 11.30 11.31 5.0K
10:21 11.31 11.31 11.30 11.31 8.3K
10:22 11.31 11.33 11.31 11.33 51.9K
10:23 11.33 11.35 11.33 11.35 4.4K
10:24 11.35 11.36 11.34 11.36 12.7K
10:25 11.36 11.37 11.36 11.36 12.6K
10:26 11.36 11.36 11.34 11.34 11.8K
10:27 11.35 11.38 11.35 11.38 11.6K
10:28 11.38 11.38 11.35 11.35 19.7K
10:29 11.35 11.35 11.32 11.32 7.7K
10:30 11.33 11.33 11.32 11.32 5.4K
10:31 11.33 11.33 11.33 11.33 17.8K
10:32 11.32 11.33 11.32 11.33 5.0K
10:33 11.32 11.33 11.32 11.33 10.0K
10:34 11.33 11.33 11.32 11.32 2.6K
10:35 11.31 11.32 11.31 11.32 1.5K
10:36 11.32 11.32 11.30 11.31 8.3K
10:37 11.31 11.32 11.31 11.32 17.4K
10:38 11.32 11.33 11.32 11.32 24.5K
10:39 11.32 11.32 11.30 11.30 7.1K
10:40 11.28 11.29 11.28 11.29 15.8K
10:41 11.29 11.30 11.29 11.30 6.2K
10:42 11.30 11.32 11.30 11.32 17.4K
10:43 11.32 11.34 11.32 11.34 14.2K
10:44 11.34 11.35 11.34 11.34 12.1K
10:45 11.34 11.34 11.33 11.33 13.4K
10:46 11.34 11.34 11.33 11.34 33.6K
10:47 11.33 11.36 11.33 11.36 25.5K
10:48 11.36 11.38 11.36 11.38 13.6K
10:49 11.38 11.41 11.38 11.41 79.5K
10:50 11.39 11.39 11.38 11.38 91.0K
10:51 11.37 11.38 11.35 11.38 126.5K
10:52 11.38 11.42 11.38 11.42 15.7K
10:53 11.42 11.42 11.41 11.42 8.4K
10:54 11.43 11.43 11.43 11.43 2.3K
10:55 11.42 11.42 11.41 11.42 10.4K
10:56 11.42 11.42 11.42 11.42 1.4K
10:57 11.42 11.44 11.42 11.44 767.8K
10:58 11.44 11.44 11.43 11.43 11.3K
10:59 11.46 11.49 11.46 11.49 11.9K
11:00 11.50 11.50 11.50 11.50 24.7K
11:01 11.50 11.50 11.50 11.50 11.9K
11:02 11.50 11.50 11.48 11.48 28.0K
11:03 11.48 11.48 11.48 11.48 2.4K
11:04 11.49 11.49 11.47 11.48 7.4K
11:05 11.48 11.48 11.48 11.48 3.2K
11:06 11.48 11.48 11.47 11.47 16.3K
11:07 11.49 11.51 11.49 11.50 10.6K
11:08 11.50 11.50 11.50 11.50 1.9K
11:09 11.50 11.50 11.49 11.50 11.0K
11:10 11.51 11.51 11.49 11.49 9.9K
11:11 11.49 11.50 11.48 11.50 17.9K
11:12 11.50 11.50 11.50 11.50 3.3K
11:13 11.49 11.52 11.49 11.52 10.5K
11:14 11.52 11.52 11.52 11.52 7.7K
11:15 11.52 11.52 11.52 11.52 5.0K
11:16 11.52 11.53 11.52 11.53 17.9K
11:17 11.52 11.53 11.52 11.53 15.2K
11:18 11.53 11.53 11.51 11.51 11.6K
11:19 11.51 11.52 11.51 11.52 1.4K
11:20 11.52 11.52 11.51 11.51 4.3K
11:21 11.52 11.53 11.52 11.53 9.0K
11:22 11.53 11.54 11.53 11.54 3.8K
11:23 11.54 11.54 11.53 11.54 6.7K
11:24 11.54 11.54 11.51 11.52 15.2K
11:25 11.51 11.51 11.51 11.51 2.3K
11:26 11.51 11.52 11.51 11.52 5.3K
11:27 11.52 11.52 11.51 11.51 7.1K
11:28 11.50 11.51 11.50 11.51 14.9K
11:29 11.50 11.50 11.49 11.50 6.5K
11:30 11.50 11.51 11.49 11.51 10.1K
11:31 11.51 11.51 11.49 11.50 7.5K
11:32 11.50 11.50 11.50 11.50 1.6K
11:33 11.50 11.51 11.50 11.51 17.0K
11:34 11.51 11.51 11.51 11.51 6.7K
11:35 11.51 11.51 11.51 11.51 3.5K
11:36 11.51 11.51 11.49 11.49 10.6K
11:37 11.49 11.49 11.48 11.49 6.4K
11:38 11.49 11.49 11.49 11.49 1.5K
11:39 11.49 11.50 11.49 11.50 7.0K
11:40 11.51 11.51 11.50 11.51 8.2K
11:41 11.51 11.51 11.51 11.51 0.5K
11:42 11.50 11.50 11.50 11.50 5.3K
11:43 11.49 11.49 11.47 11.47 8.3K
11:44 11.47 11.47 11.47 11.47 8.1K
11:45 11.48 11.48 11.48 11.48 2.0K
11:46 11.48 11.48 11.48 11.48 9.7K
11:47 11.48 11.49 11.48 11.49 5.6K
11:48 11.49 11.49 11.49 11.49 5.8K
11:49 11.49 11.49 11.49 11.49 5.2K
11:50 11.48 11.48 11.48 11.48 6.2K
11:51 11.48 11.48 11.48 11.48 1.3K
11:52 11.48 11.48 11.47 11.47 12.2K
11:53 11.47 11.47 11.46 11.47 8.3K
11:54 11.47 11.47 11.47 11.47 2.7K
11:55 11.48 11.48 11.48 11.48 4.7K
11:56 11.48 11.48 11.48 11.48 2.0K
11:57 11.48 11.48 11.48 11.48 17.3K
11:58 11.48 11.48 11.47 11.47 5.4K
11:59 11.47 11.47 11.47 11.47 1.8K
12:00 11.47 11.48 11.47 11.48 7.6K
12:01 11.48 11.48 11.48 11.48 2.4K
12:02 11.48 11.49 11.48 11.48 14.3K
12:03 11.48 11.48 11.48 11.48 3.2K
12:04 11.48 11.48 11.46 11.46 9.6K
12:05 11.46 11.46 11.45 11.45 13.6K
12:06 11.45 11.45 11.45 11.45 6.2K
12:07 11.45 11.45 11.45 11.45 8.3K
12:08 11.45 11.47 11.45 11.47 11.8K
12:09 11.47 11.47 11.47 11.47 23.7K
12:10 11.47 11.47 11.47 11.47 2.6K
12:11 11.47 11.47 11.47 11.47 3.1K
12:12 11.46 11.47 11.46 11.47 2.4K
12:13 11.46 11.47 11.46 11.47 9.2K
12:14 11.47 11.47 11.47 11.47 1.8K
12:15 11.47 11.47 11.47 11.47 2.4K
12:16 11.48 11.48 11.48 11.48 5.1K
12:17 11.48 11.48 11.47 11.47 8.5K
12:18 11.49 11.49 11.49 11.49 11.7K
12:19 11.49 11.49 11.49 11.49 3.0K
12:20 11.49 11.49 11.49 11.49 2.1K
12:21 11.49 11.49 11.49 11.49 16.9K
12:22 11.48 11.48 11.46 11.46 21.7K
12:23 11.46 11.47 11.46 11.47 4.8K
12:24 11.47 11.47 11.47 11.47 7.0K
12:25 11.47 11.47 11.47 11.47 3.3K
12:26 11.47 11.47 11.46 11.47 6.0K
12:27 11.47 11.47 11.47 11.47 5.1K
12:28 11.47 11.47 11.46 11.47 7.2K
12:29 11.48 11.48 11.47 11.47 5.2K
12:30 11.47 11.48 11.47 11.48 8.6K
12:31 11.48 11.48 11.48 11.48 4.1K
12:32 11.48 11.48 11.47 11.48 3.0K
12:33 11.48 11.48 11.48 11.48 1.8K
12:34 11.48 11.48 11.48 11.48 18.3K
12:35 11.48 11.49 11.48 11.49 3.6K
12:36 11.48 11.49 11.48 11.48 8.3K
12:37 11.48 11.49 11.48 11.49 4.9K
12:38 11.48 11.48 11.48 11.48 6.0K
12:39 11.48 11.48 11.46 11.46 9.4K
12:40 11.46 11.47 11.46 11.46 3.9K
12:41 11.46 11.47 11.45 11.45 14.4K
12:42 11.44 11.45 11.43 11.44 15.5K
12:43 11.44 11.45 11.44 11.45 24.7K
12:44 11.45 11.46 11.44 11.46 11.9K
12:45 11.46 11.46 11.45 11.46 4.3K
12:46 11.46 11.46 11.46 11.46 1.3K
12:47 11.46 11.46 11.45 11.46 4.5K
12:48 11.46 11.46 11.45 11.45 8.2K
12:49 11.45 11.45 11.44 11.44 9.2K
12:50 11.44 11.44 11.44 11.44 3.5K
12:51 11.44 11.45 11.44 11.45 8.0K
12:52 11.45 11.45 11.45 11.45 2.3K
12:53 11.44 11.45 11.44 11.45 6.1K
12:54 11.45 11.45 11.44 11.44 1.5K
12:55 11.45 11.45 11.45 11.45 5.2K
12:56 11.45 11.45 11.45 11.45 3.5K
12:57 11.45 11.45 11.45 11.45 2.7K
12:58 11.45 11.46 11.44 11.44 17.3K
12:59 11.44 11.45 11.44 11.45 11.0K
13:00 11.45 11.45 11.45 11.45 2.0K
13:01 11.44 11.45 11.44 11.45 14.3K
13:02 11.44 11.44 11.42 11.42 48.2K
13:03 11.42 11.43 11.42 11.43 26.5K
13:04 11.43 11.43 11.42 11.42 6.5K
13:05 11.43 11.44 11.43 11.44 12.4K
13:06 11.44 11.44 11.43 11.44 9.1K
13:07 11.44 11.45 11.44 11.45 6.6K
13:08 11.45 11.45 11.44 11.45 4.8K
13:09 11.45 11.45 11.45 11.45 3.2K
13:10 11.45 11.45 11.43 11.43 6.7K
13:11 11.43 11.44 11.43 11.44 6.3K
13:12 11.44 11.44 11.43 11.44 5.5K
13:13 11.44 11.44 11.44 11.44 4.9K
13:14 11.44 11.44 11.44 11.44 3.0K
13:15 11.44 11.45 11.44 11.45 7.6K
13:16 11.45 11.45 11.45 11.45 2.8K
13:17 11.45 11.45 11.45 11.45 2.6K
13:18 11.45 11.46 11.45 11.46 2.3K
13:19 11.45 11.46 11.45 11.46 6.4K
13:20 11.47 11.47 11.47 11.47 4.5K
13:21 11.47 11.47 11.46 11.46 7.0K
13:22 11.46 11.46 11.45 11.46 9.1K
13:23 11.46 11.46 11.46 11.46 2.9K
13:24 11.45 11.45 11.42 11.42 30.3K
13:25 11.42 11.42 11.42 11.42 15.4K
13:26 11.41 11.41 11.40 11.40 7.5K
13:27 11.40 11.42 11.40 11.42 8.8K
13:28 11.42 11.42 11.42 11.42 4.7K
13:29 11.42 11.43 11.42 11.43 8.3K
13:30 11.41 11.41 11.41 11.41 5.5K
13:31 11.41 11.41 11.41 11.41 6.1K
13:32 11.41 11.42 11.41 11.42 6.1K
13:33 11.42 11.42 11.41 11.42 16.9K
13:34 11.42 11.44 11.42 11.44 12.0K
13:35 11.44 11.44 11.44 11.44 0.8K
13:36 11.43 11.43 11.43 11.43 3.8K
13:37 11.43 11.43 11.43 11.43 7.3K
13:38 11.43 11.43 11.43 11.43 4.7K
13:39 11.43 11.43 11.42 11.43 13.2K
13:40 11.43 11.43 11.42 11.42 6.4K
13:41 11.43 11.43 11.42 11.42 15.3K
13:42 11.42 11.42 11.42 11.42 3.0K
13:43 11.42 11.42 11.42 11.42 13.5K
13:44 11.40 11.41 11.40 11.40 27.6K
13:45 11.42 11.42 11.42 11.42 19.0K
13:46 11.42 11.42 11.38 11.38 49.9K
13:47 11.37 11.38 11.36 11.36 101.2K
13:48 11.36 11.38 11.36 11.37 28.5K
13:49 11.39 11.39 11.39 11.39 8.0K
13:50 11.39 11.39 11.38 11.38 6.7K
13:51 11.39 11.39 11.39 11.39 4.1K
13:52 11.41 11.41 11.40 11.40 14.7K
13:53 11.40 11.40 11.40 11.40 3.8K
13:54 11.40 11.41 11.40 11.41 11.8K
13:55 11.41 11.41 11.40 11.41 8.3K
13:56 11.41 11.41 11.41 11.41 4.8K
13:57 11.41 11.41 11.41 11.41 2.5K
13:58 11.41 11.41 11.41 11.41 9.1K
13:59 11.41 11.41 11.41 11.41 5.5K
14:00 11.41 11.41 11.40 11.41 2.6K
14:01 11.41 11.41 11.41 11.41 2.0K
14:02 11.41 11.41 11.41 11.41 17.0K
14:03 11.41 11.41 11.41 11.41 4.2K
14:04 11.40 11.40 11.40 11.40 14.5K
14:05 11.40 11.40 11.39 11.39 3.9K
14:06 11.38 11.39 11.37 11.37 6.7K
14:07 11.36 11.36 11.36 11.36 17.9K
14:08 11.35 11.35 11.35 11.35 16.7K
14:09 11.35 11.36 11.35 11.36 14.6K
14:10 11.36 11.36 11.35 11.35 21.6K
14:11 11.34 11.34 11.33 11.33 14.9K
14:12 11.34 11.35 11.34 11.35 17.0K
14:13 11.35 11.35 11.34 11.35 10.0K
14:14 11.35 11.35 11.35 11.35 14.0K
14:15 11.35 11.35 11.35 11.35 7.1K
14:16 11.35 11.35 11.34 11.35 5.4K
14:17 11.35 11.35 11.34 11.35 5.9K
14:18 11.35 11.35 11.35 11.35 4.8K
14:19 11.36 11.36 11.34 11.34 10.5K
14:20 11.35 11.35 11.35 11.35 2.6K
14:21 11.35 11.35 11.35 11.35 7.7K
14:22 11.36 11.36 11.36 11.36 5.9K
14:23 11.36 11.36 11.35 11.36 1.7K
14:24 11.36 11.36 11.36 11.36 2.9K
14:25 11.36 11.36 11.36 11.36 8.1K
14:26 11.36 11.37 11.36 11.37 13.7K
14:27 11.37 11.37 11.37 11.37 5.4K
14:28 11.37 11.37 11.36 11.36 2.9K
14:29 11.36 11.37 11.36 11.37 3.0K
14:30 11.37 11.37 11.37 11.37 3.0K
14:31 11.37 11.37 11.37 11.37 6.0K
14:32 11.37 11.37 11.37 11.37 5.3K
14:33 11.37 11.37 11.37 11.37 4.8K
14:34 11.36 11.37 11.36 11.36 14.8K
14:35 11.36 11.36 11.35 11.36 7.6K
14:36 11.36 11.36 11.35 11.35 2.7K
14:37 11.36 11.36 11.35 11.36 16.8K
14:38 11.36 11.37 11.36 11.37 3.2K
14:39 11.37 11.37 11.34 11.34 23.3K
14:40 11.34 11.34 11.34 11.34 20.0K
14:41 11.34 11.34 11.34 11.34 24.6K
14:42 11.34 11.34 11.34 11.34 1.2K
14:43 11.34 11.34 11.34 11.34 36.3K
14:44 11.34 11.34 11.34 11.34 2.7K
14:45 11.34 11.34 11.33 11.34 7.0K
14:46 11.34 11.34 11.34 11.34 7.3K
14:47 11.35 11.35 11.35 11.35 6.2K
14:48 11.35 11.35 11.35 11.35 9.3K
14:49 11.35 11.37 11.35 11.37 19.1K
14:50 11.37 11.37 11.37 11.37 7.0K
14:51 11.37 11.37 11.37 11.37 14.0K
14:52 11.37 11.37 11.37 11.37 2.8K
14:53 11.37 11.38 11.37 11.38 11.0K
14:54 11.38 11.38 11.38 11.38 3.8K
14:55 11.38 11.38 11.38 11.38 13.4K
14:56 11.39 11.39 11.39 11.39 6.3K
14:57 11.39 11.39 11.39 11.39 4.3K
14:58 11.38 11.39 11.38 11.39 7.2K
14:59 11.39 11.39 11.38 11.38 32.2K
15:00 11.38 11.38 11.38 11.38 2.5K
15:01 11.38 11.38 11.38 11.38 7.0K
15:02 11.38 11.39 11.38 11.39 12.1K
15:03 11.39 11.39 11.38 11.39 5.7K
15:04 11.39 11.39 11.39 11.39 13.7K
15:05 11.39 11.39 11.39 11.39 8.8K
15:06 11.39 11.39 11.38 11.39 4.1K
15:07 11.38 11.38 11.36 11.36 34.6K
15:08 11.35 11.35 11.34 11.34 20.7K
15:09 11.35 11.35 11.35 11.35 4.0K
15:10 11.35 11.35 11.35 11.35 6.7K
15:11 11.35 11.35 11.35 11.35 4.1K
15:12 11.35 11.35 11.35 11.35 7.0K
15:13 11.35 11.35 11.33 11.33 47.2K
15:14 11.33 11.33 11.33 11.33 2.9K
15:15 11.33 11.33 11.33 11.33 6.4K
15:16 11.33 11.33 11.33 11.33 11.4K
15:17 11.33 11.35 11.33 11.35 20.5K
15:18 11.35 11.35 11.35 11.35 7.2K
15:19 11.35 11.35 11.35 11.35 8.2K
15:20 11.36 11.36 11.36 11.36 12.6K
15:21 11.36 11.37 11.36 11.36 23.2K
15:22 11.36 11.36 11.36 11.36 2.5K
15:23 11.36 11.37 11.36 11.37 12.6K
15:24 11.37 11.37 11.37 11.37 7.1K
15:25 11.37 11.37 11.37 11.37 3.2K
15:26 11.37 11.37 11.35 11.35 16.4K
15:27 11.34 11.35 11.34 11.34 3.8K
15:28 11.35 11.35 11.34 11.34 10.4K
15:29 11.34 11.35 11.34 11.35 4.4K
15:30 11.34 11.35 11.34 11.35 8.8K
15:31 11.35 11.35 11.35 11.35 8.8K
15:32 11.35 11.35 11.35 11.35 6.3K
15:33 11.35 11.35 11.34 11.35 20.6K
15:34 11.35 11.35 11.33 11.33 25.1K
15:35 11.34 11.34 11.33 11.33 6.1K
15:36 11.33 11.34 11.33 11.33 25.8K
15:37 11.34 11.34 11.33 11.34 5.4K
15:38 11.33 11.33 11.31 11.31 19.1K
15:39 11.31 11.31 11.31 11.31 36.4K
15:40 11.31 11.31 11.30 11.31 21.9K
15:41 11.31 11.31 11.30 11.30 12.9K
15:42 11.31 11.31 11.30 11.30 18.0K
15:43 11.30 11.30 11.29 11.30 7.3K
15:44 11.29 11.29 11.29 11.29 10.4K
15:45 11.29 11.30 11.29 11.30 25.7K
15:46 11.30 11.30 11.30 11.30 10.9K
15:47 11.30 11.30 11.27 11.27 34.1K
15:48 11.27 11.28 11.27 11.28 33.7K
15:49 11.28 11.28 11.27 11.27 11.9K
15:50 11.27 11.28 11.27 11.28 12.5K
15:51 11.28 11.29 11.28 11.29 36.6K
15:52 11.29 11.29 11.27 11.28 144.4K
15:53 11.27 11.28 11.27 11.28 55.8K
15:54 11.28 11.28 11.28 11.28 11.3K
15:55 11.27 11.27 11.26 11.26 63.1K
15:56 11.26 11.27 11.26 11.26 54.7K
15:57 11.26 11.27 11.26 11.26 37.0K
15:58 11.27 11.27 11.26 11.26 67.0K
15:59 11.26 11.26 11.26 11.26 58.7K
16:00 11.26 11.26 11.24 11.24 774.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar