CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.49
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 10.24 10.35 10.15 10.25 875.2K
09:32 10.25 10.25 10.22 10.24 119.6K
09:33 10.24 10.26 10.24 10.24 131.7K
09:34 10.23 10.26 10.23 10.23 118.7K
09:35 10.23 10.26 10.23 10.24 51.4K
09:36 10.25 10.26 10.23 10.23 73.5K
09:37 10.23 10.26 10.23 10.25 108.2K
09:38 10.25 10.28 10.25 10.28 158.5K
09:39 10.27 10.28 10.27 10.28 66.7K
09:40 10.28 10.29 10.27 10.29 31.2K
09:41 10.30 10.30 10.27 10.28 72.6K
09:42 10.28 10.31 10.28 10.31 34.1K
09:43 10.31 10.32 10.30 10.32 40.7K
09:44 10.32 10.32 10.32 10.32 26.7K
09:45 10.31 10.31 10.29 10.30 29.0K
09:46 10.26 10.28 10.26 10.27 76.5K
09:47 10.28 10.29 10.27 10.29 59.3K
09:48 10.29 10.29 10.29 10.29 106.1K
09:49 10.26 10.28 10.26 10.28 54.9K
09:50 10.29 10.32 10.29 10.32 122.6K
09:51 10.31 10.31 10.30 10.31 85.8K
09:52 10.34 10.35 10.34 10.35 104.2K
09:53 10.35 10.35 10.33 10.35 55.1K
09:54 10.35 10.36 10.35 10.36 39.6K
09:55 10.37 10.37 10.35 10.35 34.1K
09:56 10.36 10.36 10.33 10.33 37.3K
09:57 10.32 10.34 10.32 10.33 55.8K
09:58 10.34 10.34 10.31 10.34 60.4K
09:59 10.34 10.35 10.34 10.35 27.0K
10:00 10.35 10.35 10.35 10.35 12.9K
10:01 10.35 10.35 10.33 10.34 23.1K
10:02 10.34 10.37 10.34 10.37 71.7K
10:03 10.37 10.38 10.36 10.36 71.0K
10:04 10.35 10.35 10.32 10.33 154.4K
10:05 10.31 10.33 10.31 10.33 134.8K
10:06 10.33 10.33 10.31 10.33 68.1K
10:07 10.33 10.34 10.33 10.34 38.0K
10:08 10.35 10.38 10.35 10.36 124.9K
10:09 10.36 10.36 10.34 10.34 61.7K
10:10 10.35 10.35 10.33 10.35 67.1K
10:11 10.36 10.38 10.36 10.38 26.3K
10:12 10.38 10.38 10.37 10.37 35.9K
10:13 10.37 10.37 10.36 10.36 40.7K
10:14 10.37 10.37 10.35 10.37 115.7K
10:15 10.37 10.38 10.37 10.38 50.2K
10:16 10.37 10.37 10.35 10.35 23.0K
10:17 10.35 10.35 10.35 10.35 9.7K
10:18 10.34 10.36 10.34 10.36 103.0K
10:19 10.36 10.38 10.36 10.38 76.1K
10:20 10.38 10.38 10.38 10.38 14.7K
10:21 10.38 10.38 10.38 10.38 63.2K
10:22 10.38 10.41 10.38 10.41 152.2K
10:23 10.40 10.42 10.40 10.40 95.8K
10:24 10.41 10.42 10.41 10.42 42.6K
10:25 10.41 10.42 10.41 10.42 31.3K
10:26 10.40 10.40 10.39 10.40 20.5K
10:27 10.39 10.40 10.39 10.40 27.8K
10:28 10.40 10.40 10.38 10.39 63.9K
10:29 10.38 10.39 10.38 10.39 12.6K
10:30 10.38 10.39 10.38 10.38 54.0K
10:31 10.38 10.38 10.37 10.38 188.7K
10:32 10.38 10.39 10.38 10.39 38.6K
10:33 10.39 10.39 10.38 10.38 55.9K
10:34 10.38 10.38 10.37 10.37 145.7K
10:35 10.38 10.38 10.38 10.38 82.3K
10:36 10.38 10.38 10.38 10.38 49.4K
10:37 10.38 10.38 10.38 10.38 4.9K
10:38 10.37 10.38 10.37 10.38 27.2K
10:39 10.38 10.38 10.38 10.38 40.7K
10:40 10.37 10.38 10.35 10.35 18.9K
10:41 10.35 10.35 10.35 10.35 7.8K
10:42 10.35 10.35 10.35 10.35 6.4K
10:43 10.35 10.35 10.34 10.34 30.2K
10:44 10.33 10.34 10.33 10.33 29.8K
10:45 10.32 10.33 10.32 10.33 25.3K
10:46 10.32 10.33 10.32 10.33 30.5K
10:47 10.33 10.34 10.33 10.34 16.9K
10:48 10.33 10.33 10.31 10.31 55.3K
10:49 10.30 10.32 10.30 10.31 17.1K
10:50 10.32 10.32 10.32 10.32 15.8K
10:51 10.32 10.33 10.31 10.32 51.7K
10:52 10.33 10.33 10.32 10.33 22.0K
10:53 10.33 10.33 10.32 10.32 12.5K
10:54 10.33 10.33 10.33 10.33 6.9K
10:55 10.33 10.34 10.33 10.34 16.9K
10:56 10.34 10.34 10.34 10.34 6.4K
10:57 10.34 10.34 10.34 10.34 5.9K
10:58 10.33 10.35 10.33 10.35 40.3K
10:59 10.35 10.35 10.35 10.35 3.3K
11:00 10.35 10.37 10.35 10.37 124.0K
11:01 10.37 10.38 10.37 10.37 46.0K
11:02 10.37 10.37 10.37 10.37 11.5K
11:03 10.37 10.38 10.37 10.38 25.0K
11:04 10.38 10.38 10.37 10.38 7.3K
11:05 10.37 10.37 10.37 10.37 21.3K
11:06 10.37 10.38 10.37 10.38 20.0K
11:07 10.38 10.38 10.38 10.38 5.1K
11:08 10.38 10.38 10.38 10.38 92.0K
11:09 10.38 10.38 10.37 10.37 42.2K
11:10 10.37 10.37 10.36 10.37 26.9K
11:11 10.37 10.37 10.37 10.37 7.1K
11:12 10.36 10.36 10.34 10.34 65.8K
11:13 10.35 10.35 10.35 10.35 9.3K
11:14 10.35 10.35 10.35 10.35 5.5K
11:15 10.35 10.35 10.34 10.34 23.6K
11:16 10.34 10.34 10.33 10.34 17.0K
11:17 10.34 10.34 10.32 10.32 22.0K
11:18 10.33 10.34 10.33 10.34 63.0K
11:19 10.34 10.34 10.34 10.34 14.0K
11:20 10.34 10.35 10.34 10.35 10.4K
11:21 10.35 10.35 10.34 10.34 3.7K
11:22 10.35 10.35 10.35 10.35 14.5K
11:23 10.35 10.35 10.35 10.35 5.9K
11:24 10.35 10.35 10.35 10.35 36.9K
11:25 10.35 10.35 10.35 10.35 18.7K
11:26 10.35 10.35 10.35 10.35 19.7K
11:27 10.35 10.35 10.33 10.33 49.0K
11:28 10.33 10.33 10.32 10.32 3.0K
11:29 10.32 10.33 10.31 10.33 238.0K
11:30 10.33 10.33 10.33 10.33 7.3K
11:31 10.33 10.34 10.33 10.34 18.5K
11:32 10.34 10.34 10.33 10.34 11.4K
11:33 10.34 10.35 10.34 10.35 15.3K
11:34 10.35 10.35 10.35 10.35 6.0K
11:35 10.35 10.35 10.35 10.35 6.4K
11:36 10.35 10.36 10.35 10.36 19.6K
11:37 10.36 10.36 10.36 10.36 12.2K
11:38 10.36 10.36 10.36 10.36 2.9K
11:39 10.36 10.36 10.36 10.36 10.5K
11:40 10.36 10.36 10.36 10.36 12.9K
11:41 10.36 10.37 10.36 10.37 281.6K
11:42 10.37 10.37 10.37 10.37 14.4K
11:43 10.37 10.37 10.37 10.37 3.4K
11:44 10.37 10.37 10.37 10.37 5.5K
11:45 10.37 10.37 10.37 10.37 9.3K
11:46 10.36 10.37 10.35 10.36 58.5K
11:47 10.36 10.36 10.36 10.36 8.6K
11:48 10.36 10.36 10.35 10.36 6.0K
11:49 10.36 10.36 10.35 10.36 4.6K
11:50 10.36 10.37 10.36 10.37 31.3K
11:51 10.37 10.37 10.37 10.37 6.4K
11:52 10.37 10.38 10.37 10.38 194.4K
11:53 10.38 10.38 10.38 10.38 4.5K
11:54 10.38 10.38 10.38 10.38 214.1K
11:55 10.38 10.38 10.38 10.38 43.9K
11:56 10.38 10.38 10.38 10.38 7.6K
11:57 10.38 10.38 10.38 10.38 4.6K
11:58 10.38 10.39 10.38 10.39 127.9K
11:59 10.39 10.39 10.39 10.39 5.5K
12:00 10.39 10.39 10.36 10.36 49.0K
12:01 10.37 10.37 10.37 10.37 23.5K
12:02 10.37 10.37 10.36 10.37 11.0K
12:03 10.37 10.37 10.37 10.37 3.7K
12:04 10.37 10.37 10.37 10.37 11.7K
12:05 10.37 10.37 10.37 10.37 13.9K
12:06 10.37 10.37 10.37 10.37 3.1K
12:07 10.37 10.37 10.37 10.37 5.8K
12:08 10.37 10.37 10.37 10.37 8.1K
12:09 10.37 10.37 10.37 10.37 2.4K
12:10 10.37 10.37 10.36 10.36 25.9K
12:11 10.36 10.36 10.36 10.36 6.8K
12:12 10.35 10.36 10.35 10.36 5.4K
12:13 10.36 10.36 10.36 10.36 5.3K
12:14 10.36 10.36 10.36 10.36 4.4K
12:15 10.36 10.36 10.35 10.36 5.9K
12:16 10.36 10.36 10.35 10.36 3.9K
12:17 10.36 10.36 10.35 10.36 5.0K
12:18 10.36 10.36 10.35 10.35 15.8K
12:19 10.35 10.36 10.35 10.36 14.1K
12:20 10.36 10.36 10.36 10.36 3.5K
12:21 10.36 10.36 10.34 10.35 37.3K
12:22 10.35 10.35 10.33 10.34 31.6K
12:23 10.34 10.34 10.34 10.34 19.6K
12:24 10.34 10.34 10.31 10.31 38.1K
12:25 10.31 10.32 10.30 10.30 38.3K
12:26 10.30 10.30 10.29 10.30 86.5K
12:27 10.30 10.30 10.29 10.29 79.5K
12:28 10.29 10.29 10.29 10.29 34.6K
12:29 10.29 10.30 10.29 10.29 299.8K
12:30 10.29 10.29 10.29 10.29 23.0K
12:31 10.29 10.29 10.27 10.27 20.3K
12:32 10.27 10.27 10.27 10.27 4.5K
12:33 10.27 10.27 10.26 10.26 15.4K
12:34 10.26 10.26 10.26 10.26 1.4K
12:35 10.26 10.27 10.26 10.27 42.1K
12:36 10.29 10.29 10.29 10.29 34.0K
12:37 10.29 10.29 10.29 10.29 15.2K
12:38 10.29 10.29 10.29 10.29 18.3K
12:39 10.28 10.30 10.28 10.30 11.7K
12:40 10.30 10.30 10.30 10.30 30.1K
12:41 10.30 10.30 10.30 10.30 10.2K
12:42 10.30 10.30 10.30 10.30 7.8K
12:43 10.30 10.30 10.30 10.30 16.0K
12:44 10.29 10.30 10.29 10.30 10.9K
12:45 10.30 10.30 10.28 10.28 34.7K
12:46 10.28 10.28 10.28 10.28 9.0K
12:47 10.28 10.28 10.27 10.27 7.0K
12:48 10.27 10.28 10.27 10.28 3.2K
12:49 10.28 10.28 10.27 10.27 4.7K
12:50 10.27 10.27 10.25 10.25 63.5K
12:51 10.25 10.26 10.25 10.25 5.6K
12:52 10.25 10.26 10.25 10.25 13.8K
12:53 10.26 10.26 10.25 10.25 5.8K
12:54 10.25 10.26 10.25 10.25 7.9K
12:55 10.26 10.26 10.25 10.25 54.6K
12:56 10.26 10.26 10.25 10.25 24.3K
12:57 10.25 10.25 10.22 10.22 16.3K
12:58 10.22 10.23 10.22 10.22 14.5K
12:59 10.22 10.22 10.21 10.21 5.0K
13:00 10.22 10.23 10.22 10.22 36.7K
13:01 10.22 10.22 10.22 10.22 9.0K
13:02 10.22 10.23 10.22 10.23 14.7K
13:03 10.23 10.23 10.23 10.23 3.6K
13:04 10.23 10.23 10.21 10.21 24.4K
13:05 10.22 10.22 10.21 10.22 23.1K
13:06 10.21 10.22 10.21 10.21 9.2K
13:07 10.21 10.22 10.20 10.21 68.8K
13:08 10.21 10.21 10.19 10.20 297.7K
13:09 10.20 10.22 10.20 10.20 237.4K
13:10 10.21 10.21 10.20 10.20 125.8K
13:11 10.20 10.20 10.20 10.20 34.0K
13:12 10.21 10.21 10.19 10.20 104.3K
13:13 10.20 10.20 10.19 10.20 37.7K
13:14 10.20 10.20 10.19 10.19 20.1K
13:15 10.20 10.20 10.19 10.20 7.1K
13:16 10.20 10.20 10.19 10.20 78.9K
13:17 10.21 10.21 10.21 10.21 19.4K
13:18 10.21 10.23 10.21 10.23 888.3K
13:19 10.22 10.22 10.21 10.22 38.9K
13:20 10.22 10.22 10.22 10.22 22.1K
13:21 10.22 10.22 10.21 10.21 66.9K
13:22 10.22 10.22 10.21 10.22 53.5K
13:23 10.21 10.22 10.21 10.21 30.3K
13:24 10.22 10.22 10.22 10.22 31.5K
13:25 10.22 10.24 10.22 10.24 46.2K
13:26 10.24 10.24 10.23 10.24 14.6K
13:27 10.24 10.24 10.24 10.24 17.0K
13:28 10.24 10.24 10.23 10.24 6.8K
13:29 10.24 10.24 10.24 10.24 4.1K
13:30 10.24 10.24 10.24 10.24 4.8K
13:31 10.24 10.24 10.23 10.23 9.3K
13:32 10.24 10.24 10.22 10.22 45.1K
13:33 10.21 10.22 10.21 10.21 10.8K
13:34 10.21 10.24 10.21 10.24 49.4K
13:35 10.24 10.25 10.24 10.25 15.4K
13:36 10.25 10.25 10.25 10.25 8.0K
13:37 10.25 10.25 10.25 10.25 4.5K
13:38 10.25 10.25 10.25 10.25 11.0K
13:39 10.25 10.25 10.23 10.23 51.0K
13:40 10.24 10.24 10.23 10.24 14.5K
13:41 10.24 10.24 10.23 10.24 58.9K
13:42 10.24 10.24 10.23 10.23 38.2K
13:43 10.22 10.23 10.22 10.22 9.7K
13:44 10.22 10.22 10.22 10.22 11.2K
13:45 10.22 10.22 10.21 10.22 62.8K
13:46 10.22 10.24 10.22 10.24 78.3K
13:47 10.24 10.25 10.24 10.25 12.9K
13:48 10.25 10.25 10.25 10.25 13.2K
13:49 10.24 10.25 10.24 10.24 3.7K
13:50 10.24 10.26 10.24 10.26 26.9K
13:51 10.26 10.26 10.26 10.26 3.6K
13:52 10.26 10.27 10.26 10.27 19.3K
13:53 10.27 10.27 10.27 10.27 2.9K
13:54 10.27 10.27 10.26 10.27 10.5K
13:55 10.27 10.27 10.27 10.27 6.2K
13:56 10.27 10.27 10.24 10.24 62.4K
13:57 10.22 10.23 10.22 10.23 71.0K
13:58 10.23 10.23 10.22 10.22 8.3K
13:59 10.23 10.23 10.22 10.22 4.5K
14:00 10.23 10.23 10.21 10.21 58.0K
14:01 10.22 10.22 10.22 10.22 53.2K
14:02 10.22 10.22 10.22 10.22 30.5K
14:03 10.22 10.22 10.22 10.22 17.5K
14:04 10.21 10.22 10.21 10.22 72.2K
14:05 10.22 10.23 10.22 10.23 30.9K
14:06 10.23 10.23 10.23 10.23 4.2K
14:07 10.23 10.23 10.23 10.23 4.9K
14:08 10.23 10.23 10.22 10.23 12.1K
14:09 10.23 10.23 10.23 10.23 13.2K
14:10 10.23 10.23 10.22 10.22 19.9K
14:11 10.23 10.23 10.22 10.23 22.6K
14:12 10.22 10.23 10.22 10.23 24.5K
14:13 10.23 10.24 10.23 10.24 51.6K
14:14 10.24 10.24 10.24 10.24 5.5K
14:15 10.23 10.24 10.23 10.24 12.7K
14:16 10.24 10.24 10.24 10.24 18.5K
14:17 10.24 10.24 10.23 10.23 40.4K
14:18 10.22 10.23 10.22 10.22 18.4K
14:19 10.23 10.24 10.22 10.24 53.0K
14:20 10.24 10.24 10.24 10.24 4.1K
14:21 10.24 10.24 10.24 10.24 12.2K
14:22 10.24 10.24 10.24 10.24 12.4K
14:23 10.23 10.23 10.22 10.22 57.9K
14:24 10.22 10.23 10.22 10.22 5.8K
14:25 10.23 10.23 10.22 10.22 6.8K
14:26 10.23 10.23 10.19 10.19 239.3K
14:27 10.21 10.21 10.20 10.20 91.0K
14:28 10.21 10.21 10.20 10.20 51.0K
14:29 10.21 10.21 10.20 10.21 12.8K
14:30 10.21 10.21 10.20 10.21 50.7K
14:31 10.20 10.22 10.20 10.22 66.6K
14:32 10.22 10.23 10.21 10.23 42.7K
14:33 10.23 10.23 10.23 10.23 13.3K
14:34 10.23 10.24 10.23 10.24 26.5K
14:35 10.24 10.24 10.24 10.24 12.2K
14:36 10.24 10.24 10.24 10.24 13.7K
14:37 10.25 10.26 10.24 10.26 32.2K
14:38 10.26 10.26 10.26 10.26 5.8K
14:39 10.26 10.26 10.26 10.26 12.2K
14:40 10.26 10.26 10.26 10.26 8.3K
14:41 10.26 10.26 10.22 10.22 85.6K
14:42 10.23 10.23 10.23 10.23 19.3K
14:43 10.22 10.23 10.22 10.23 92.5K
14:44 10.23 10.23 10.23 10.23 12.1K
14:45 10.22 10.23 10.22 10.23 4.2K
14:46 10.23 10.23 10.22 10.23 24.4K
14:47 10.23 10.23 10.22 10.22 7.7K
14:48 10.22 10.23 10.22 10.22 22.9K
14:49 10.22 10.23 10.22 10.23 7.6K
14:50 10.22 10.22 10.21 10.21 233.2K
14:51 10.20 10.20 10.20 10.20 129.3K
14:52 10.22 10.22 10.22 10.22 74.4K
14:53 10.22 10.22 10.22 10.22 13.1K
14:54 10.22 10.22 10.21 10.22 8.9K
14:55 10.22 10.24 10.22 10.24 87.3K
14:56 10.24 10.24 10.24 10.24 50.7K
14:57 10.24 10.24 10.24 10.24 35.4K
14:58 10.24 10.24 10.24 10.24 25.7K
14:59 10.24 10.24 10.24 10.24 21.8K
15:00 10.24 10.24 10.24 10.24 7.2K
15:01 10.24 10.24 10.24 10.24 16.5K
15:02 10.24 10.24 10.24 10.24 9.5K
15:03 10.24 10.24 10.24 10.24 25.0K
15:04 10.24 10.25 10.24 10.25 33.9K
15:05 10.25 10.25 10.25 10.25 22.1K
15:06 10.25 10.25 10.25 10.25 95.6K
15:07 10.24 10.24 10.22 10.23 84.7K
15:08 10.23 10.23 10.23 10.23 5.1K
15:09 10.23 10.23 10.23 10.23 9.2K
15:10 10.23 10.23 10.22 10.23 13.2K
15:11 10.23 10.23 10.22 10.23 23.3K
15:12 10.22 10.22 10.20 10.21 229.9K
15:13 10.21 10.21 10.21 10.21 11.2K
15:14 10.21 10.21 10.21 10.21 24.9K
15:15 10.21 10.21 10.20 10.21 82.5K
15:16 10.21 10.21 10.20 10.20 32.5K
15:17 10.21 10.22 10.21 10.21 80.6K
15:18 10.22 10.22 10.21 10.22 14.1K
15:19 10.22 10.22 10.21 10.22 15.7K
15:20 10.22 10.22 10.21 10.22 19.3K
15:21 10.22 10.22 10.21 10.21 47.5K
15:22 10.20 10.20 10.20 10.20 33.8K
15:23 10.20 10.21 10.20 10.21 31.9K
15:24 10.20 10.21 10.20 10.21 26.0K
15:25 10.20 10.21 10.20 10.20 18.7K
15:26 10.20 10.21 10.20 10.21 88.1K
15:27 10.21 10.21 10.20 10.21 58.9K
15:28 10.21 10.22 10.21 10.22 45.1K
15:29 10.22 10.23 10.22 10.23 38.0K
15:30 10.23 10.23 10.23 10.23 12.7K
15:31 10.23 10.23 10.23 10.23 12.5K
15:32 10.23 10.23 10.22 10.23 21.5K
15:33 10.23 10.23 10.22 10.22 40.6K
15:34 10.23 10.23 10.22 10.23 28.0K
15:35 10.23 10.23 10.22 10.22 23.9K
15:36 10.21 10.22 10.20 10.20 150.7K
15:37 10.20 10.20 10.19 10.19 18.1K
15:38 10.20 10.20 10.19 10.20 51.1K
15:39 10.20 10.20 10.20 10.20 57.6K
15:40 10.20 10.21 10.20 10.21 57.0K
15:41 10.21 10.21 10.21 10.21 34.5K
15:42 10.21 10.21 10.20 10.21 19.7K
15:43 10.20 10.20 10.20 10.20 99.6K
15:44 10.19 10.21 10.19 10.20 112.7K
15:45 10.21 10.21 10.19 10.19 79.0K
15:46 10.20 10.20 10.19 10.19 45.9K
15:47 10.18 10.19 10.18 10.18 33.3K
15:48 10.18 10.19 10.18 10.18 29.0K
15:49 10.19 10.19 10.18 10.18 39.9K
15:50 10.18 10.19 10.18 10.19 30.3K
15:51 10.16 10.18 10.16 10.17 215.5K
15:52 10.18 10.18 10.17 10.17 68.3K
15:53 10.16 10.16 10.15 10.16 122.0K
15:54 10.15 10.16 10.15 10.15 268.9K
15:55 10.16 10.17 10.15 10.17 226.4K
15:56 10.19 10.19 10.17 10.19 479.9K
15:57 10.19 10.20 10.19 10.20 317.0K
15:58 10.20 10.20 10.20 10.20 119.5K
15:59 10.20 10.20 10.20 10.20 195.2K
16:00 10.20 10.20 10.19 10.19 4,083.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar