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 9.34 9.34 9.20 9.32 105.7K
09:32 9.30 9.30 9.29 9.29 15.9K
09:33 9.31 9.32 9.30 9.31 8.1K
09:34 9.31 9.35 9.31 9.32 17.1K
09:35 9.32 9.33 9.31 9.31 9.4K
09:36 9.32 9.33 9.32 9.32 4.5K
09:37 9.32 9.33 9.29 9.29 54.2K
09:38 9.29 9.29 9.28 9.28 17.3K
09:39 9.27 9.29 9.27 9.29 22.4K
09:40 9.30 9.30 9.30 9.30 24.0K
09:41 9.30 9.30 9.28 9.28 10.9K
09:42 9.28 9.29 9.28 9.29 6.8K
09:43 9.29 9.29 9.28 9.29 31.7K
09:44 9.29 9.29 9.26 9.26 33.0K
09:45 9.26 9.26 9.26 9.26 3.0K
09:46 9.27 9.27 9.27 9.27 31.4K
09:47 9.27 9.27 9.26 9.26 20.4K
09:48 9.26 9.31 9.26 9.30 143.6K
09:49 9.30 9.30 9.28 9.28 13.0K
09:50 9.29 9.29 9.29 9.29 10.6K
09:51 9.30 9.31 9.30 9.31 32.2K
09:52 9.31 9.31 9.29 9.29 4.0K
09:53 9.29 9.31 9.29 9.29 19.6K
09:54 9.29 9.30 9.29 9.30 8.1K
09:55 9.30 9.30 9.28 9.28 22.2K
09:56 9.28 9.29 9.28 9.28 11.7K
09:57 9.28 9.28 9.27 9.27 4.0K
09:58 9.27 9.29 9.27 9.29 10.3K
09:59 9.29 9.29 9.29 9.29 2.2K
10:00 9.29 9.29 9.29 9.29 0.8K
10:01 9.28 9.28 9.28 9.28 13.6K
10:02 9.28 9.28 9.28 9.28 18.7K
10:03 9.28 9.28 9.25 9.26 17.0K
10:04 9.26 9.26 9.25 9.26 38.3K
10:05 9.25 9.26 9.25 9.26 108.5K
10:06 9.26 9.27 9.26 9.27 64.9K
10:07 9.27 9.29 9.27 9.29 45.5K
10:08 9.29 9.29 9.29 9.29 18.3K
10:09 9.29 9.30 9.28 9.30 14.0K
10:10 9.30 9.31 9.30 9.31 15.3K
10:11 9.31 9.31 9.31 9.31 3.2K
10:12 9.31 9.32 9.31 9.31 21.5K
10:13 9.32 9.32 9.31 9.32 3.9K
10:14 9.32 9.33 9.32 9.33 14.8K
10:15 9.33 9.33 9.33 9.33 8.4K
10:16 9.33 9.33 9.31 9.31 12.2K
10:17 9.31 9.32 9.31 9.32 37.5K
10:18 9.31 9.31 9.29 9.31 92.2K
10:19 9.30 9.30 9.29 9.29 17.2K
10:20 9.29 9.30 9.29 9.30 25.2K
10:21 9.30 9.30 9.28 9.28 35.4K
10:22 9.28 9.29 9.28 9.29 3.6K
10:23 9.29 9.29 9.28 9.28 14.7K
10:24 9.28 9.28 9.26 9.26 16.6K
10:25 9.27 9.28 9.26 9.28 118.7K
10:26 9.27 9.29 9.27 9.29 14.1K
10:27 9.28 9.29 9.28 9.29 26.9K
10:28 9.29 9.29 9.29 9.29 14.9K
10:29 9.29 9.29 9.29 9.29 6.1K
10:30 9.29 9.29 9.29 9.29 9.0K
10:31 9.29 9.30 9.28 9.28 14.0K
10:32 9.28 9.28 9.26 9.26 12.2K
10:33 9.26 9.26 9.26 9.26 13.0K
10:34 9.27 9.27 9.25 9.25 39.8K
10:35 9.25 9.25 9.24 9.24 9.0K
10:36 9.25 9.25 9.25 9.25 6.1K
10:37 9.25 9.25 9.24 9.25 50.0K
10:38 9.24 9.24 9.23 9.24 12.6K
10:39 9.24 9.24 9.23 9.23 10.4K
10:40 9.23 9.23 9.22 9.22 3.5K
10:41 9.22 9.23 9.22 9.22 27.4K
10:42 9.23 9.23 9.22 9.22 34.7K
10:43 9.21 9.22 9.21 9.22 26.6K
10:44 9.22 9.23 9.22 9.22 32.4K
10:45 9.22 9.22 9.22 9.22 3.7K
10:46 9.22 9.22 9.22 9.22 2.5K
10:47 9.22 9.23 9.22 9.22 19.9K
10:48 9.22 9.22 9.22 9.22 2.8K
10:49 9.22 9.22 9.21 9.21 16.1K
10:50 9.21 9.21 9.21 9.21 13.2K
10:51 9.21 9.21 9.21 9.21 55.4K
10:52 9.21 9.21 9.21 9.21 20.3K
10:53 9.21 9.21 9.21 9.21 17.3K
10:54 9.22 9.22 9.21 9.21 18.5K
10:55 9.21 9.21 9.21 9.21 1.4K
10:56 9.21 9.21 9.20 9.21 2.3K
10:57 9.19 9.19 9.18 9.19 68.9K
10:58 9.19 9.19 9.19 9.19 13.1K
10:59 9.19 9.19 9.18 9.18 26.5K
11:00 9.18 9.18 9.18 9.18 11.4K
11:01 9.18 9.19 9.18 9.18 25.8K
11:02 9.18 9.18 9.17 9.17 23.0K
11:03 9.17 9.17 9.16 9.16 8.5K
11:04 9.16 9.16 9.16 9.16 2.5K
11:05 9.16 9.16 9.16 9.16 29.1K
11:06 9.16 9.16 9.16 9.16 3.0K
11:07 9.16 9.16 9.16 9.16 3.7K
11:08 9.16 9.16 9.15 9.15 38.6K
11:09 9.15 9.15 9.14 9.15 27.2K
11:10 9.15 9.15 9.15 9.15 3.0K
11:11 9.15 9.16 9.15 9.16 33.6K
11:12 9.15 9.17 9.15 9.17 11.0K
11:13 9.17 9.17 9.17 9.17 16.7K
11:14 9.17 9.17 9.17 9.17 3.2K
11:15 9.17 9.18 9.17 9.18 21.9K
11:16 9.18 9.18 9.17 9.17 69.6K
11:17 9.17 9.17 9.14 9.14 20.5K
11:18 9.15 9.15 9.13 9.13 98.9K
11:19 9.14 9.15 9.14 9.15 23.5K
11:20 9.15 9.15 9.14 9.15 6.4K
11:21 9.15 9.17 9.14 9.17 31.8K
11:22 9.17 9.17 9.15 9.15 59.9K
11:23 9.14 9.14 9.13 9.13 36.8K
11:24 9.13 9.13 9.13 9.13 54.5K
11:25 9.13 9.14 9.12 9.12 31.6K
11:26 9.12 9.13 9.12 9.13 5.4K
11:27 9.12 9.14 9.12 9.14 25.5K
11:28 9.14 9.15 9.14 9.15 9.7K
11:29 9.15 9.15 9.14 9.15 1.8K
11:30 9.14 9.14 9.13 9.14 18.4K
11:31 9.14 9.14 9.14 9.14 2.2K
11:32 9.14 9.14 9.13 9.14 1.5K
11:33 9.15 9.15 9.15 9.15 19.0K
11:34 9.15 9.15 9.14 9.14 22.4K
11:35 9.14 9.15 9.14 9.15 20.9K
11:36 9.15 9.16 9.15 9.16 28.6K
11:37 9.16 9.16 9.16 9.16 20.2K
11:38 9.16 9.16 9.15 9.15 38.5K
11:39 9.15 9.16 9.14 9.16 28.5K
11:40 9.16 9.16 9.16 9.16 7.0K
11:41 9.16 9.16 9.16 9.16 1.0K
11:42 9.16 9.16 9.15 9.16 1.6K
11:43 9.16 9.16 9.16 9.16 7.0K
11:44 9.16 9.17 9.16 9.17 21.8K
11:45 9.17 9.17 9.17 9.17 5.0K
11:46 9.17 9.17 9.17 9.17 11.0K
11:47 9.17 9.18 9.17 9.18 15.0K
11:48 9.18 9.18 9.17 9.17 31.9K
11:49 9.17 9.17 9.17 9.17 10.7K
11:50 9.16 9.16 9.15 9.15 47.1K
11:51 9.15 9.15 9.14 9.14 38.5K
11:52 9.13 9.15 9.13 9.15 29.6K
11:53 9.15 9.15 9.15 9.15 5.6K
11:54 9.15 9.15 9.12 9.12 44.2K
11:55 9.12 9.13 9.12 9.13 7.5K
11:56 9.13 9.13 9.13 9.13 8.3K
11:57 9.13 9.13 9.11 9.11 17.6K
11:58 9.11 9.12 9.11 9.11 4.7K
11:59 9.11 9.12 9.11 9.12 10.6K
12:00 9.12 9.13 9.12 9.13 24.5K
12:01 9.12 9.13 9.12 9.13 23.5K
12:02 9.13 9.13 9.13 9.13 2.7K
12:03 9.13 9.13 9.13 9.13 8.1K
12:04 9.12 9.12 9.11 9.12 11.4K
12:05 9.12 9.12 9.10 9.11 8.4K
12:06 9.12 9.12 9.12 9.12 20.7K
12:07 9.12 9.12 9.12 9.12 2.5K
12:08 9.12 9.12 9.12 9.12 0.8K
12:09 9.12 9.13 9.12 9.13 26.3K
12:10 9.13 9.13 9.13 9.13 1.3K
12:11 9.13 9.14 9.13 9.14 31.1K
12:12 9.14 9.14 9.11 9.11 75.4K
12:13 9.11 9.11 9.10 9.10 10.2K
12:14 9.11 9.12 9.11 9.12 34.5K
12:15 9.12 9.13 9.12 9.13 7.0K
12:16 9.13 9.13 9.11 9.11 18.8K
12:17 9.11 9.11 9.11 9.11 2.0K
12:18 9.11 9.11 9.11 9.11 11.1K
12:19 9.11 9.12 9.10 9.10 39.9K
12:20 9.10 9.11 9.10 9.11 15.3K
12:21 9.11 9.12 9.11 9.12 12.4K
12:22 9.12 9.12 9.12 9.12 9.7K
12:23 9.12 9.13 9.12 9.13 31.5K
12:24 9.09 9.12 9.09 9.12 147.0K
12:25 9.12 9.13 9.12 9.12 64.9K
12:26 9.13 9.13 9.11 9.11 55.8K
12:27 9.11 9.11 9.11 9.11 1.7K
12:28 9.11 9.12 9.11 9.12 20.6K
12:29 9.12 9.12 9.12 9.12 6.9K
12:30 9.11 9.11 9.11 9.11 39.9K
12:31 9.11 9.12 9.11 9.12 47.6K
12:32 9.12 9.12 9.12 9.12 8.6K
12:33 9.12 9.13 9.12 9.13 2.0K
12:34 9.13 9.14 9.13 9.13 18.7K
12:35 9.13 9.15 9.13 9.15 27.8K
12:36 9.15 9.17 9.15 9.17 21.9K
12:37 9.17 9.17 9.17 9.17 1.3K
12:38 9.17 9.17 9.17 9.17 11.5K
12:39 9.18 9.18 9.17 9.17 9.3K
12:40 9.17 9.18 9.17 9.18 12.1K
12:41 9.18 9.18 9.17 9.17 277.8K
12:42 9.17 9.17 9.15 9.15 10.8K
12:43 9.15 9.16 9.15 9.16 32.9K
12:44 9.16 9.16 9.16 9.16 0.7K
12:45 9.16 9.17 9.16 9.17 16.3K
12:46 9.17 9.17 9.16 9.17 3.2K
12:47 9.17 9.17 9.17 9.17 4.3K
12:48 9.16 9.19 9.16 9.19 22.6K
12:49 9.19 9.19 9.18 9.19 22.8K
12:50 9.19 9.19 9.19 9.19 1.5K
12:51 9.18 9.19 9.18 9.19 1.8K
12:52 9.19 9.19 9.19 9.19 5.7K
12:53 9.18 9.19 9.18 9.19 17.0K
12:54 9.19 9.19 9.18 9.18 24.8K
12:55 9.18 9.19 9.17 9.19 16.3K
12:56 9.19 9.20 9.19 9.20 15.5K
12:57 9.20 9.20 9.20 9.20 29.8K
12:58 9.20 9.21 9.19 9.21 83.0K
12:59 9.21 9.21 9.21 9.21 11.4K
13:00 9.21 9.21 9.21 9.21 4.1K
13:01 9.21 9.22 9.20 9.22 38.7K
13:02 9.22 9.22 9.22 9.22 1.6K
13:03 9.21 9.22 9.21 9.22 19.1K
13:04 9.22 9.22 9.20 9.20 39.3K
13:05 9.21 9.21 9.20 9.21 26.3K
13:06 9.21 9.21 9.21 9.21 4.6K
13:07 9.21 9.21 9.21 9.21 37.0K
13:08 9.21 9.23 9.20 9.22 39.0K
13:09 9.23 9.23 9.23 9.23 5.4K
13:10 9.24 9.25 9.24 9.25 11.8K
13:11 9.25 9.26 9.25 9.26 16.3K
13:12 9.25 9.25 9.24 9.24 59.2K
13:13 9.24 9.25 9.24 9.25 44.3K
13:14 9.25 9.25 9.25 9.25 7.1K
13:15 9.24 9.25 9.24 9.25 2.8K
13:16 9.25 9.26 9.25 9.26 47.7K
13:17 9.27 9.27 9.27 9.27 1.2K
13:18 9.27 9.27 9.27 9.27 0.9K
13:19 9.27 9.27 9.27 9.27 3.0K
13:20 9.27 9.28 9.27 9.28 16.8K
13:21 9.28 9.28 9.28 9.28 11.5K
13:22 9.28 9.28 9.28 9.28 66.9K
13:23 9.28 9.28 9.27 9.28 4.0K
13:24 9.28 9.29 9.28 9.29 13.1K
13:25 9.29 9.29 9.28 9.29 87.5K
13:26 9.29 9.29 9.29 9.29 12.9K
13:27 9.29 9.29 9.29 9.29 2.3K
13:28 9.29 9.29 9.28 9.29 59.8K
13:29 9.27 9.28 9.27 9.27 12.1K
13:30 9.27 9.29 9.27 9.29 22.5K
13:31 9.29 9.29 9.29 9.29 22.2K
13:32 9.28 9.29 9.28 9.29 55.2K
13:33 9.28 9.29 9.28 9.29 40.1K
13:34 9.28 9.28 9.28 9.28 30.7K
13:35 9.28 9.28 9.28 9.28 43.2K
13:36 9.29 9.29 9.29 9.29 14.8K
13:37 9.29 9.29 9.29 9.29 15.4K
13:38 9.29 9.29 9.29 9.29 9.2K
13:39 9.29 9.29 9.28 9.28 29.8K
13:40 9.29 9.29 9.28 9.29 32.3K
13:41 9.29 9.30 9.29 9.29 38.0K
13:42 9.30 9.31 9.30 9.30 104.7K
13:43 9.30 9.30 9.30 9.30 34.9K
13:44 9.30 9.31 9.30 9.30 82.4K
13:45 9.30 9.30 9.29 9.29 39.2K
13:46 9.29 9.29 9.28 9.29 47.7K
13:47 9.28 9.29 9.28 9.29 29.1K
13:48 9.29 9.29 9.28 9.29 17.4K
13:49 9.29 9.29 9.29 9.29 2.0K
13:50 9.28 9.28 9.26 9.26 27.3K
13:51 9.25 9.25 9.25 9.25 37.4K
13:52 9.25 9.26 9.25 9.26 29.2K
13:53 9.26 9.26 9.26 9.26 11.1K
13:54 9.26 9.26 9.25 9.25 4.2K
13:55 9.25 9.25 9.25 9.25 27.2K
13:56 9.25 9.25 9.25 9.25 70.4K
13:57 9.24 9.24 9.24 9.24 16.8K
13:58 9.23 9.24 9.23 9.24 28.0K
13:59 9.24 9.24 9.24 9.24 23.7K
14:00 9.24 9.24 9.23 9.23 27.9K
14:01 9.23 9.24 9.23 9.24 39.3K
14:02 9.24 9.25 9.24 9.25 36.1K
14:03 9.24 9.25 9.24 9.25 16.7K
14:04 9.25 9.25 9.24 9.24 25.0K
14:05 9.24 9.25 9.24 9.25 14.1K
14:06 9.25 9.25 9.24 9.24 22.0K
14:07 9.24 9.24 9.23 9.24 10.9K
14:08 9.22 9.23 9.22 9.23 14.8K
14:09 9.23 9.24 9.23 9.24 25.4K
14:10 9.24 9.24 9.24 9.24 14.4K
14:11 9.24 9.25 9.24 9.25 17.3K
14:12 9.25 9.26 9.25 9.26 42.7K
14:13 9.26 9.26 9.26 9.26 12.1K
14:14 9.26 9.26 9.26 9.26 3.7K
14:15 9.25 9.25 9.25 9.25 94.2K
14:16 9.25 9.25 9.24 9.25 8.5K
14:17 9.26 9.26 9.25 9.26 23.9K
14:18 9.26 9.26 9.26 9.26 1.7K
14:19 9.26 9.26 9.25 9.25 33.1K
14:20 9.25 9.25 9.25 9.25 24.5K
14:21 9.25 9.25 9.25 9.25 17.6K
14:22 9.24 9.25 9.24 9.24 26.2K
14:23 9.24 9.24 9.22 9.22 131.9K
14:24 9.21 9.21 9.19 9.19 49.3K
14:25 9.19 9.20 9.19 9.20 17.3K
14:26 9.20 9.21 9.20 9.20 4.6K
14:27 9.20 9.21 9.20 9.21 21.5K
14:28 9.21 9.21 9.21 9.21 7.3K
14:29 9.21 9.22 9.21 9.22 19.5K
14:30 9.22 9.22 9.20 9.20 31.0K
14:31 9.21 9.21 9.21 9.21 4.3K
14:32 9.20 9.21 9.20 9.20 21.2K
14:33 9.20 9.21 9.20 9.21 5.2K
14:34 9.20 9.21 9.20 9.20 2.1K
14:35 9.20 9.21 9.20 9.20 11.1K
14:36 9.21 9.21 9.21 9.21 9.8K
14:37 9.20 9.21 9.20 9.20 35.2K
14:38 9.20 9.20 9.20 9.20 36.3K
14:39 9.20 9.20 9.16 9.17 56.8K
14:40 9.17 9.18 9.17 9.18 26.1K
14:41 9.18 9.18 9.18 9.18 32.9K
14:42 9.18 9.18 9.18 9.18 9.0K
14:43 9.18 9.18 9.18 9.18 7.1K
14:44 9.18 9.18 9.16 9.18 38.1K
14:45 9.18 9.18 9.18 9.18 17.0K
14:46 9.18 9.19 9.18 9.18 40.4K
14:47 9.18 9.18 9.16 9.16 45.6K
14:48 9.16 9.17 9.16 9.17 21.0K
14:49 9.17 9.18 9.17 9.18 30.5K
14:50 9.18 9.18 9.16 9.16 68.8K
14:51 9.16 9.16 9.16 9.16 36.5K
14:52 9.16 9.16 9.16 9.16 9.2K
14:53 9.15 9.16 9.15 9.16 3.5K
14:54 9.16 9.16 9.15 9.15 5.2K
14:55 9.16 9.16 9.15 9.15 2.9K
14:56 9.16 9.16 9.15 9.15 15.2K
14:57 9.15 9.15 9.15 9.15 16.2K
14:58 9.15 9.15 9.14 9.14 32.6K
14:59 9.15 9.15 9.14 9.15 3.9K
15:00 9.15 9.15 9.14 9.15 9.5K
15:01 9.15 9.15 9.15 9.15 6.7K
15:02 9.15 9.15 9.14 9.14 21.9K
15:03 9.14 9.17 9.14 9.17 77.3K
15:04 9.17 9.17 9.17 9.17 2.3K
15:05 9.17 9.17 9.17 9.17 3.4K
15:06 9.17 9.17 9.17 9.17 13.7K
15:07 9.17 9.17 9.16 9.16 40.2K
15:08 9.16 9.16 9.15 9.16 3.9K
15:09 9.16 9.16 9.15 9.16 6.6K
15:10 9.16 9.16 9.16 9.16 4.8K
15:11 9.16 9.16 9.15 9.16 7.9K
15:12 9.16 9.16 9.16 9.16 7.5K
15:13 9.16 9.16 9.15 9.16 6.0K
15:14 9.15 9.16 9.15 9.15 59.0K
15:15 9.15 9.16 9.15 9.16 44.5K
15:16 9.16 9.17 9.16 9.17 41.7K
15:17 9.17 9.17 9.16 9.16 49.2K
15:18 9.16 9.16 9.16 9.16 11.7K
15:19 9.16 9.16 9.15 9.16 8.1K
15:20 9.16 9.16 9.16 9.16 37.6K
15:21 9.17 9.17 9.15 9.16 54.4K
15:22 9.16 9.16 9.15 9.16 10.4K
15:23 9.16 9.16 9.15 9.15 14.7K
15:24 9.14 9.15 9.14 9.15 5.2K
15:25 9.15 9.15 9.15 9.15 10.7K
15:26 9.15 9.16 9.15 9.16 33.2K
15:27 9.16 9.16 9.16 9.16 10.8K
15:28 9.16 9.17 9.16 9.17 36.9K
15:29 9.17 9.17 9.17 9.17 3.5K
15:30 9.17 9.17 9.16 9.16 53.7K
15:31 9.17 9.18 9.17 9.18 18.1K
15:32 9.18 9.18 9.18 9.18 9.0K
15:33 9.18 9.18 9.17 9.17 7.4K
15:34 9.18 9.18 9.16 9.16 21.9K
15:35 9.17 9.17 9.16 9.16 23.0K
15:36 9.15 9.16 9.15 9.16 6.1K
15:37 9.15 9.16 9.15 9.16 55.6K
15:38 9.16 9.17 9.16 9.16 38.6K
15:39 9.16 9.16 9.16 9.16 6.4K
15:40 9.16 9.16 9.16 9.16 13.2K
15:41 9.16 9.16 9.16 9.16 190.5K
15:42 9.15 9.16 9.15 9.16 205.6K
15:43 9.16 9.16 9.15 9.15 47.2K
15:44 9.16 9.17 9.16 9.17 44.2K
15:45 9.17 9.18 9.17 9.18 38.5K
15:46 9.20 9.21 9.20 9.21 120.6K
15:47 9.21 9.21 9.20 9.20 267.8K
15:48 9.21 9.22 9.21 9.21 83.0K
15:49 9.22 9.23 9.22 9.23 34.2K
15:50 9.23 9.23 9.23 9.23 37.0K
15:51 9.22 9.23 9.22 9.22 35.8K
15:52 9.22 9.22 9.21 9.21 197.3K
15:53 9.21 9.21 9.18 9.19 162.4K
15:54 9.18 9.18 9.18 9.18 46.7K
15:55 9.18 9.18 9.17 9.17 101.2K
15:56 9.17 9.18 9.17 9.18 35.4K
15:57 9.18 9.18 9.16 9.16 83.0K
15:58 9.17 9.17 9.16 9.17 45.8K
15:59 9.16 9.16 9.15 9.15 142.0K
16:00 9.16 9.16 9.13 9.13 2,112.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar