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 11.01 11.26 11.00 11.01 34.6K
09:32 11.01 11.01 10.99 10.99 7.0K
09:33 10.97 10.97 10.94 10.97 7.9K
09:34 10.98 10.98 10.98 10.98 2.6K
09:35 10.98 10.99 10.98 10.99 5.2K
09:36 10.97 10.97 10.95 10.95 14.3K
09:37 10.95 10.96 10.95 10.96 173.1K
09:38 10.96 10.98 10.96 10.97 11.7K
09:39 10.97 10.97 10.96 10.96 5.9K
09:40 10.97 10.97 10.96 10.96 7.8K
09:41 10.95 10.96 10.95 10.96 23.3K
09:42 10.96 10.96 10.96 10.96 7.5K
09:43 10.96 10.97 10.95 10.95 11.7K
09:44 10.95 10.97 10.95 10.97 22.1K
09:45 10.97 10.98 10.97 10.98 16.6K
09:46 10.98 11.00 10.98 11.00 8.2K
09:47 11.00 11.00 11.00 11.00 4.1K
09:48 11.03 11.04 11.02 11.04 26.1K
09:49 11.04 11.05 11.03 11.05 12.7K
09:50 11.05 11.05 11.04 11.04 2.9K
09:51 11.04 11.06 11.04 11.06 4.9K
09:52 11.07 11.08 11.07 11.08 6.2K
09:53 11.07 11.08 11.07 11.08 7.0K
09:54 11.08 11.08 11.08 11.08 11.9K
09:55 11.08 11.08 11.08 11.08 0.0K
09:56 11.07 11.07 11.06 11.06 6.8K
09:57 11.06 11.08 11.06 11.08 5.7K
09:58 11.08 11.08 11.07 11.08 6.8K
09:59 11.08 11.08 11.07 11.07 0.8K
10:00 11.07 11.10 11.07 11.10 15.3K
10:01 11.09 11.09 11.09 11.09 6.4K
10:02 11.09 11.09 11.09 11.09 7.4K
10:03 11.10 11.10 11.08 11.08 3.6K
10:04 11.07 11.07 11.05 11.05 2.2K
10:05 11.05 11.06 11.05 11.05 5.1K
10:06 11.06 11.06 11.06 11.06 1.6K
10:07 11.06 11.07 11.06 11.07 3.0K
10:08 11.06 11.06 11.06 11.06 4.4K
10:09 11.06 11.06 11.06 11.06 2.3K
10:10 11.06 11.06 11.06 11.06 2.6K
10:11 11.06 11.08 11.06 11.08 2.7K
10:12 11.08 11.08 11.07 11.08 5.6K
10:13 11.08 11.09 11.08 11.09 2.5K
10:14 11.08 11.08 11.07 11.07 9.5K
10:15 11.06 11.06 11.05 11.06 7.7K
10:16 11.05 11.06 11.05 11.06 4.2K
10:17 11.06 11.08 11.06 11.08 9.1K
10:18 11.08 11.08 11.08 11.08 1.3K
10:19 11.08 11.08 11.07 11.07 1.2K
10:20 11.07 11.07 11.06 11.06 5.8K
10:21 11.06 11.07 11.06 11.06 0.8K
10:22 11.06 11.06 11.06 11.06 1.2K
10:23 11.06 11.09 11.06 11.09 11.6K
10:24 11.09 11.09 11.06 11.06 6.5K
10:25 11.06 11.07 11.06 11.07 26.5K
10:26 11.08 11.08 11.08 11.08 6.9K
10:27 11.07 11.07 11.06 11.07 7.9K
10:28 11.07 11.07 11.07 11.07 0.6K
10:29 11.07 11.08 11.07 11.08 5.7K
10:30 11.08 11.09 11.08 11.09 5.9K
10:31 11.09 11.09 11.09 11.09 8.5K
10:32 11.10 11.10 11.09 11.09 16.4K
10:33 11.08 11.08 11.07 11.08 27.8K
10:34 11.08 11.08 11.08 11.08 3.3K
10:35 11.09 11.09 11.08 11.09 8.1K
10:36 11.09 11.09 11.09 11.09 2.0K
10:37 11.09 11.09 11.08 11.08 2.3K
10:38 11.08 11.08 11.07 11.08 18.8K
10:39 11.08 11.08 11.08 11.08 3.7K
10:40 11.08 11.08 11.08 11.08 3.8K
10:41 11.08 11.08 11.06 11.07 8.3K
10:42 11.07 11.07 11.07 11.07 12.5K
10:43 11.07 11.08 11.07 11.08 7.9K
10:44 11.08 11.08 11.06 11.06 3.9K
10:45 11.06 11.07 11.06 11.07 10.9K
10:46 11.08 11.08 11.07 11.08 3.4K
10:47 11.08 11.08 11.07 11.07 2.2K
10:48 11.07 11.08 11.07 11.08 5.7K
10:49 11.08 11.08 11.08 11.08 5.9K
10:50 11.08 11.08 11.08 11.08 0.1K
10:51 11.08 11.08 11.08 11.08 0.2K
10:52 11.08 11.09 11.08 11.09 6.4K
10:53 11.08 11.08 11.06 11.06 16.9K
10:54 11.06 11.06 11.04 11.04 14.5K
10:55 11.04 11.05 11.04 11.05 0.9K
10:56 11.05 11.05 11.05 11.05 0.3K
10:57 11.05 11.05 11.05 11.05 10.9K
10:58 11.05 11.05 11.05 11.05 26.5K
10:59 11.05 11.06 11.05 11.06 4.1K
11:00 11.06 11.06 11.06 11.06 8.2K
11:01 11.06 11.06 11.06 11.06 0.8K
11:02 11.06 11.07 11.06 11.07 20.0K
11:03 11.07 11.08 11.07 11.08 21.6K
11:04 11.08 11.08 11.07 11.07 40.9K
11:05 11.07 11.07 11.07 11.07 1.2K
11:06 11.07 11.07 11.07 11.07 0.3K
11:07 11.07 11.07 11.07 11.07 0.4K
11:08 11.07 11.07 11.06 11.06 6.2K
11:09 11.06 11.06 11.05 11.05 15.5K
11:10 11.05 11.06 11.05 11.06 44.0K
11:11 11.07 11.07 11.07 11.07 23.3K
11:12 11.07 11.07 11.07 11.07 2.6K
11:13 11.07 11.07 11.06 11.06 56.3K
11:14 11.05 11.05 11.04 11.04 99.9K
11:15 11.04 11.04 11.04 11.04 21.8K
11:16 11.04 11.04 11.04 11.04 2.7K
11:17 11.04 11.04 11.04 11.04 3.1K
11:18 11.04 11.04 11.04 11.04 1.8K
11:19 11.04 11.05 11.04 11.05 18.7K
11:20 11.05 11.05 11.05 11.05 1.8K
11:21 11.05 11.05 11.04 11.05 5.2K
11:22 11.05 11.05 11.05 11.05 1.3K
11:23 11.04 11.05 11.04 11.04 4.1K
11:24 11.04 11.05 11.04 11.04 1.7K
11:25 11.04 11.05 11.04 11.05 5.9K
11:26 11.05 11.05 11.05 11.05 3.5K
11:27 11.05 11.06 11.05 11.06 24.1K
11:28 11.06 11.06 11.06 11.06 1.4K
11:29 11.06 11.06 11.06 11.06 3.3K
11:30 11.06 11.06 11.05 11.06 14.9K
11:31 11.06 11.06 11.06 11.06 27.8K
11:32 11.06 11.07 11.06 11.07 4.3K
11:33 11.07 11.07 11.07 11.07 2.8K
11:34 11.07 11.07 11.07 11.07 6.8K
11:35 11.07 11.07 11.07 11.07 0.6K
11:36 11.07 11.07 11.07 11.07 2.3K
11:37 11.06 11.07 11.06 11.07 25.9K
11:38 11.07 11.07 11.07 11.07 3.5K
11:39 11.07 11.08 11.07 11.08 28.4K
11:40 11.08 11.08 11.06 11.06 7.2K
11:41 11.06 11.06 11.06 11.06 0.8K
11:42 11.07 11.07 11.06 11.06 1.3K
11:43 11.06 11.07 11.06 11.07 1.7K
11:44 11.07 11.07 11.06 11.06 4.2K
11:45 11.06 11.07 11.06 11.07 4.3K
11:46 11.07 11.07 11.06 11.07 1.5K
11:47 11.07 11.07 11.07 11.07 10.9K
11:48 11.08 11.09 11.08 11.09 6.5K
11:49 11.09 11.09 11.08 11.08 13.9K
11:50 11.09 11.09 11.09 11.09 1.6K
11:51 11.09 11.09 11.09 11.09 7.0K
11:52 11.09 11.10 11.09 11.10 4.6K
11:53 11.10 11.11 11.10 11.11 6.1K
11:54 11.11 11.11 11.10 11.10 8.7K
11:55 11.10 11.10 11.10 11.10 3.2K
11:56 11.10 11.10 11.10 11.10 0.7K
11:57 11.10 11.10 11.10 11.10 0.4K
11:58 11.10 11.10 11.10 11.10 1.4K
11:59 11.10 11.10 11.10 11.10 0.9K
12:00 11.10 11.10 11.10 11.10 1.4K
12:01 11.10 11.11 11.10 11.11 11.4K
12:02 11.10 11.10 11.10 11.10 7.1K
12:03 11.10 11.10 11.10 11.10 0.8K
12:04 11.10 11.10 11.10 11.10 5.1K
12:05 11.10 11.10 11.09 11.09 13.6K
12:06 11.10 11.11 11.08 11.08 44.9K
12:07 11.08 11.08 11.07 11.07 7.1K
12:08 11.07 11.08 11.07 11.08 7.9K
12:09 11.08 11.08 11.08 11.08 5.5K
12:10 11.08 11.09 11.08 11.09 4.7K
12:11 11.09 11.09 11.09 11.09 0.2K
12:12 11.09 11.09 11.09 11.09 0.9K
12:13 11.08 11.08 11.08 11.08 6.7K
12:14 11.08 11.08 11.08 11.08 2.9K
12:15 11.07 11.08 11.07 11.08 16.6K
12:16 11.08 11.08 11.08 11.08 0.3K
12:17 11.08 11.08 11.08 11.08 3.0K
12:18 11.08 11.08 11.07 11.08 2.2K
12:19 11.07 11.07 11.07 11.07 8.2K
12:20 11.05 11.06 11.05 11.06 132.8K
12:21 11.06 11.06 11.06 11.06 2.1K
12:22 11.06 11.06 11.06 11.06 0.1K
12:23 11.06 11.06 11.06 11.06 1.8K
12:24 11.06 11.06 11.06 11.06 0.6K
12:25 11.06 11.06 11.06 11.06 1.0K
12:26 11.06 11.06 11.06 11.06 0.3K
12:27 11.06 11.06 11.06 11.06 2.6K
12:28 11.06 11.06 11.06 11.06 10.9K
12:29 11.06 11.06 11.06 11.06 0.2K
12:30 11.06 11.06 11.06 11.06 2.9K
12:31 11.06 11.06 11.06 11.06 9.7K
12:32 11.06 11.06 11.06 11.06 4.8K
12:33 11.06 11.06 11.05 11.06 6.5K
12:34 11.06 11.06 11.06 11.06 18.8K
12:35 11.06 11.06 11.06 11.06 0.9K
12:36 11.06 11.06 11.06 11.06 0.7K
12:37 11.06 11.06 11.06 11.06 2.1K
12:38 11.06 11.06 11.05 11.05 1.3K
12:39 11.05 11.06 11.05 11.05 2.2K
12:40 11.05 11.06 11.05 11.06 4.1K
12:41 11.06 11.06 11.05 11.05 1.4K
12:42 11.05 11.05 11.04 11.05 32.3K
12:43 11.05 11.06 11.05 11.06 7.9K
12:44 11.06 11.06 11.06 11.06 1.2K
12:45 11.06 11.06 11.06 11.06 1.2K
12:46 11.06 11.06 11.06 11.06 1.5K
12:47 11.06 11.07 11.06 11.07 10.0K
12:48 11.06 11.06 11.06 11.06 2.9K
12:49 11.06 11.07 11.06 11.07 12.9K
12:50 11.07 11.07 11.07 11.07 1.5K
12:51 11.07 11.07 11.07 11.07 3.5K
12:52 11.07 11.07 11.06 11.06 8.2K
12:53 11.06 11.06 11.06 11.06 1.6K
12:54 11.06 11.06 11.06 11.06 1.3K
12:55 11.06 11.07 11.06 11.07 9.0K
12:56 11.07 11.07 11.07 11.07 1.8K
12:57 11.07 11.07 11.07 11.07 4.6K
12:58 11.07 11.07 11.07 11.07 0.9K
12:59 11.07 11.07 11.06 11.07 3.7K
13:00 11.07 11.07 11.07 11.07 1.6K
13:01 11.07 11.07 11.07 11.07 1.1K
13:02 11.07 11.07 11.07 11.07 1.2K
13:03 11.07 11.07 11.07 11.07 1.0K
13:04 11.07 11.07 11.07 11.07 0.4K
13:05 11.07 11.07 11.07 11.07 0.8K
13:06 11.07 11.07 11.07 11.07 0.5K
13:07 11.07 11.07 11.07 11.07 5.1K
13:08 11.07 11.07 11.07 11.07 1.2K
13:09 11.07 11.07 11.07 11.07 2.2K
13:10 11.07 11.07 11.06 11.07 5.7K
13:11 11.07 11.07 11.06 11.07 1.7K
13:12 11.07 11.07 11.07 11.07 1.4K
13:13 11.07 11.07 11.07 11.07 5.9K
13:14 11.07 11.07 11.06 11.07 1.6K
13:15 11.07 11.07 11.07 11.07 1.1K
13:16 11.07 11.07 11.07 11.07 1.3K
13:17 11.07 11.07 11.07 11.07 3.0K
13:18 11.07 11.07 11.07 11.07 2.6K
13:19 11.07 11.08 11.07 11.08 7.1K
13:20 11.06 11.07 11.06 11.07 17.0K
13:21 11.06 11.07 11.06 11.07 4.3K
13:22 11.07 11.07 11.07 11.07 1.3K
13:23 11.07 11.07 11.07 11.07 0.4K
13:24 11.07 11.07 11.06 11.06 1.7K
13:25 11.07 11.07 11.05 11.05 10.9K
13:26 11.05 11.05 11.05 11.05 13.4K
13:27 11.05 11.05 11.05 11.05 1.1K
13:28 11.05 11.05 11.05 11.05 0.7K
13:29 11.05 11.05 11.04 11.05 0.8K
13:30 11.04 11.05 11.04 11.05 0.6K
13:31 11.05 11.05 11.05 11.05 0.8K
13:32 11.06 11.06 11.06 11.06 22.5K
13:33 11.06 11.06 11.05 11.05 1.6K
13:34 11.05 11.05 11.04 11.04 49.0K
13:35 11.04 11.04 11.04 11.04 7.8K
13:36 11.04 11.05 11.04 11.05 0.2K
13:37 11.05 11.05 11.04 11.04 1.7K
13:38 11.04 11.05 11.04 11.05 1.6K
13:39 11.05 11.05 11.04 11.04 2.8K
13:40 11.04 11.05 11.04 11.05 0.9K
13:41 11.05 11.05 11.05 11.05 1.0K
13:42 11.05 11.05 11.05 11.05 3.1K
13:43 11.05 11.05 11.05 11.05 5.8K
13:44 11.05 11.05 11.05 11.05 3.1K
13:45 11.05 11.05 11.05 11.05 1.1K
13:46 11.05 11.05 11.05 11.05 1.6K
13:47 11.05 11.05 11.05 11.05 1.8K
13:48 11.05 11.05 11.05 11.05 6.8K
13:49 11.05 11.05 11.05 11.05 3.6K
13:50 11.04 11.05 11.04 11.05 7.3K
13:51 11.05 11.06 11.05 11.06 42.7K
13:52 11.06 11.06 11.06 11.06 7.5K
13:53 11.06 11.06 11.06 11.06 2.1K
13:54 11.06 11.06 11.05 11.05 13.5K
13:55 11.05 11.05 11.05 11.05 0.3K
13:56 11.05 11.05 11.05 11.05 1.3K
13:57 11.05 11.05 11.04 11.04 1.1K
13:58 11.04 11.04 11.04 11.04 9.4K
13:59 11.04 11.04 11.04 11.04 1.1K
14:00 11.04 11.04 11.03 11.03 0.3K
14:01 11.04 11.04 11.04 11.04 3.6K
14:02 11.04 11.04 11.04 11.04 0.8K
14:03 11.04 11.04 11.04 11.04 0.1K
14:04 11.04 11.04 11.04 11.04 0.4K
14:05 11.04 11.04 11.03 11.03 2.3K
14:06 11.03 11.03 11.03 11.03 0.6K
14:07 11.04 11.04 11.04 11.04 0.5K
14:08 11.04 11.04 11.03 11.04 12.8K
14:09 11.04 11.05 11.04 11.05 25.5K
14:10 11.05 11.05 11.04 11.05 271.6K
14:11 11.05 11.05 11.04 11.04 5.9K
14:12 11.05 11.05 11.05 11.05 5.4K
14:13 11.05 11.05 11.04 11.04 11.7K
14:14 11.04 11.05 11.04 11.05 2.2K
14:15 11.05 11.06 11.05 11.06 35.1K
14:16 11.06 11.06 11.05 11.06 8.8K
14:17 11.06 11.06 11.05 11.05 2.8K
14:18 11.06 11.06 11.05 11.05 9.0K
14:19 11.04 11.05 11.04 11.04 5.1K
14:20 11.04 11.05 11.04 11.05 6.3K
14:21 11.05 11.05 11.04 11.04 2.3K
14:22 11.04 11.04 11.04 11.04 1.4K
14:23 11.05 11.05 11.05 11.05 10.4K
14:24 11.05 11.05 11.05 11.05 11.7K
14:25 11.05 11.05 11.05 11.05 4.6K
14:26 11.05 11.05 11.05 11.05 16.6K
14:27 11.05 11.06 11.05 11.06 218.0K
14:28 11.06 11.06 11.06 11.06 0.9K
14:29 11.06 11.06 11.06 11.06 6.8K
14:30 11.06 11.09 11.06 11.09 108.4K
14:31 11.08 11.09 11.08 11.09 5.2K
14:32 11.09 11.09 11.08 11.08 13.7K
14:33 11.07 11.08 11.07 11.08 1.1K
14:34 11.08 11.08 11.08 11.08 0.5K
14:35 11.08 11.08 11.08 11.08 2.0K
14:36 11.07 11.08 11.07 11.07 1.1K
14:37 11.07 11.07 11.07 11.07 18.0K
14:38 11.08 11.08 11.08 11.08 13.4K
14:39 11.08 11.09 11.08 11.09 0.5K
14:40 11.09 11.09 11.09 11.09 0.3K
14:41 11.10 11.10 11.10 11.10 14.1K
14:42 11.10 11.10 11.10 11.10 1.0K
14:43 11.10 11.12 11.10 11.12 29.1K
14:44 11.11 11.11 11.11 11.11 9.8K
14:45 11.11 11.11 11.10 11.10 0.3K
14:46 11.10 11.10 11.10 11.10 2.1K
14:47 11.10 11.10 11.09 11.09 23.7K
14:48 11.09 11.09 11.09 11.09 11.9K
14:49 11.09 11.09 11.09 11.09 2.1K
14:50 11.09 11.10 11.09 11.10 6.0K
14:51 11.10 11.10 11.10 11.10 1.5K
14:52 11.10 11.10 11.10 11.10 0.6K
14:53 11.10 11.10 11.10 11.10 1.8K
14:54 11.10 11.10 11.10 11.10 2.6K
14:55 11.10 11.10 11.10 11.10 1.2K
14:56 11.10 11.10 11.10 11.10 4.0K
14:57 11.10 11.10 11.08 11.08 12.0K
14:58 11.08 11.09 11.08 11.09 8.1K
14:59 11.08 11.09 11.08 11.09 3.4K
15:00 11.09 11.09 11.09 11.09 1.2K
15:01 11.09 11.09 11.09 11.09 3.4K
15:02 11.09 11.09 11.09 11.09 2.9K
15:03 11.09 11.09 11.09 11.09 1.0K
15:04 11.09 11.09 11.07 11.07 26.5K
15:05 11.07 11.07 11.07 11.07 1.2K
15:06 11.07 11.08 11.07 11.08 3.2K
15:07 11.08 11.08 11.07 11.08 4.6K
15:08 11.08 11.08 11.07 11.07 2.7K
15:09 11.07 11.08 11.07 11.08 1.0K
15:10 11.08 11.08 11.07 11.08 6.8K
15:11 11.08 11.08 11.08 11.08 1.3K
15:12 11.08 11.08 11.08 11.08 1.0K
15:13 11.07 11.07 11.07 11.07 17.0K
15:14 11.07 11.07 11.06 11.06 2.4K
15:15 11.06 11.07 11.06 11.07 1.2K
15:16 11.07 11.07 11.06 11.06 1.3K
15:17 11.06 11.07 11.06 11.07 1.9K
15:18 11.06 11.07 11.06 11.07 2.3K
15:19 11.06 11.07 11.06 11.06 3.4K
15:20 11.06 11.07 11.06 11.07 2.9K
15:21 11.06 11.07 11.06 11.06 13.3K
15:22 11.07 11.07 11.06 11.06 3.1K
15:23 11.06 11.06 11.05 11.05 22.5K
15:24 11.05 11.06 11.05 11.05 4.6K
15:25 11.05 11.05 11.05 11.05 3.1K
15:26 11.05 11.05 11.05 11.05 2.3K
15:27 11.05 11.06 11.05 11.05 3.5K
15:28 11.05 11.06 11.05 11.06 14.3K
15:29 11.05 11.06 11.05 11.06 20.0K
15:30 11.05 11.06 11.05 11.05 1.7K
15:31 11.05 11.06 11.05 11.05 3.3K
15:32 11.05 11.06 11.05 11.06 57.6K
15:33 11.06 11.06 11.06 11.06 22.3K
15:34 11.07 11.07 11.07 11.07 10.3K
15:35 11.07 11.07 11.07 11.07 11.1K
15:36 11.07 11.07 11.07 11.07 5.3K
15:37 11.07 11.07 11.06 11.06 29.8K
15:38 11.06 11.06 11.05 11.06 6.6K
15:39 11.06 11.06 11.05 11.05 21.5K
15:40 11.06 11.06 11.04 11.04 12.7K
15:41 11.05 11.05 11.04 11.05 3.0K
15:42 11.05 11.05 11.04 11.04 4.4K
15:43 11.04 11.05 11.04 11.04 6.3K
15:44 11.05 11.05 11.03 11.03 8.2K
15:45 11.03 11.03 11.03 11.03 2.4K
15:46 11.03 11.04 11.03 11.04 4.0K
15:47 11.03 11.04 11.03 11.04 6.3K
15:48 11.03 11.03 11.03 11.03 4.7K
15:49 11.03 11.04 11.03 11.03 9.3K
15:50 11.03 11.04 11.03 11.03 6.2K
15:51 11.05 11.05 11.04 11.04 66.0K
15:52 11.05 11.05 11.05 11.05 18.3K
15:53 11.05 11.05 11.05 11.05 23.4K
15:54 11.05 11.05 11.05 11.05 37.7K
15:55 11.05 11.06 11.05 11.06 69.8K
15:56 11.06 11.06 11.06 11.06 26.6K
15:57 11.06 11.07 11.06 11.07 54.4K
15:58 11.07 11.07 11.07 11.07 47.1K
15:59 11.07 11.07 11.07 11.07 207.6K
16:00 11.07 11.07 11.01 11.07 591.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar