CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.38
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 9.22 9.25 9.15 9.24 56.4K
09:32 9.24 9.25 9.24 9.24 1.7K
09:33 9.24 9.24 9.23 9.23 1.8K
09:34 9.23 9.23 9.22 9.22 5.7K
09:35 9.23 9.24 9.23 9.24 10.9K
09:36 9.24 9.24 9.24 9.24 0.1K
09:37 9.25 9.25 9.21 9.21 97.6K
09:38 9.21 9.21 9.20 9.20 4.6K
09:39 9.21 9.21 9.18 9.18 50.2K
09:40 9.18 9.18 9.18 9.18 3.3K
09:41 9.18 9.18 9.17 9.18 21.3K
09:42 9.18 9.18 9.18 9.18 1.2K
09:43 9.18 9.18 9.17 9.17 2.7K
09:44 9.17 9.17 9.16 9.16 13.1K
09:45 9.16 9.16 9.16 9.16 0.0K
09:46 9.16 9.16 9.16 9.16 17.1K
09:47 9.16 9.16 9.15 9.15 7.6K
09:48 9.15 9.15 9.15 9.15 2.3K
09:49 9.15 9.15 9.15 9.15 31.1K
09:50 9.16 9.16 9.15 9.15 8.6K
09:51 9.15 9.15 9.15 9.15 0.5K
09:52 9.15 9.15 9.14 9.14 2.0K
09:53 9.14 9.15 9.14 9.15 18.6K
09:54 9.15 9.15 9.14 9.14 5.4K
09:55 9.14 9.14 9.14 9.14 2.0K
09:56 9.14 9.14 9.14 9.14 1.3K
09:57 9.13 9.13 9.12 9.12 14.9K
09:58 9.12 9.12 9.11 9.11 7.2K
09:59 9.11 9.11 9.11 9.11 1.4K
10:00 9.12 9.12 9.11 9.11 12.5K
10:01 9.11 9.11 9.10 9.10 72.6K
10:02 9.12 9.12 9.12 9.12 9.8K
10:03 9.12 9.13 9.12 9.13 5.0K
10:04 9.14 9.14 9.14 9.14 15.5K
10:05 9.14 9.14 9.14 9.14 2.3K
10:06 9.14 9.16 9.14 9.16 22.0K
10:07 9.16 9.18 9.16 9.18 7.0K
10:08 9.18 9.18 9.18 9.18 2.7K
10:09 9.18 9.18 9.18 9.18 1.5K
10:10 9.18 9.18 9.17 9.17 6.8K
10:11 9.18 9.18 9.18 9.18 6.8K
10:12 9.17 9.17 9.16 9.16 28.7K
10:13 9.18 9.18 9.18 9.18 2.0K
10:14 9.18 9.19 9.18 9.19 114.3K
10:15 9.19 9.20 9.19 9.20 9.3K
10:16 9.20 9.21 9.20 9.21 15.1K
10:17 9.21 9.21 9.21 9.21 4.4K
10:18 9.21 9.21 9.21 9.21 1.7K
10:19 9.21 9.21 9.21 9.21 0.9K
10:20 9.21 9.21 9.21 9.21 1.2K
10:21 9.20 9.20 9.20 9.20 21.7K
10:22 9.20 9.20 9.20 9.20 8.6K
10:23 9.20 9.20 9.19 9.19 6.1K
10:24 9.19 9.19 9.19 9.19 1.4K
10:25 9.19 9.20 9.19 9.20 3.7K
10:26 9.20 9.20 9.20 9.20 1.7K
10:27 9.20 9.20 9.19 9.19 13.6K
10:28 9.19 9.19 9.18 9.19 1.0K
10:29 9.19 9.19 9.19 9.19 7.9K
10:30 9.19 9.19 9.18 9.18 2.4K
10:31 9.18 9.20 9.18 9.20 11.0K
10:32 9.20 9.20 9.19 9.19 9.0K
10:33 9.19 9.19 9.19 9.19 0.3K
10:34 9.18 9.18 9.18 9.18 1.7K
10:35 9.19 9.19 9.18 9.18 4.9K
10:36 9.18 9.19 9.17 9.17 11.2K
10:37 9.18 9.19 9.17 9.18 29.6K
10:38 9.17 9.17 9.17 9.17 3.1K
10:39 9.17 9.17 9.17 9.17 0.2K
10:40 9.18 9.18 9.18 9.18 6.8K
10:41 9.17 9.18 9.17 9.17 4.1K
10:42 9.17 9.18 9.17 9.17 4.4K
10:43 9.17 9.17 9.17 9.17 3.9K
10:44 9.17 9.18 9.17 9.18 3.8K
10:45 9.18 9.18 9.17 9.18 4.6K
10:46 9.17 9.18 9.17 9.18 13.4K
10:47 9.19 9.19 9.17 9.17 20.1K
10:48 9.18 9.18 9.18 9.18 0.8K
10:49 9.18 9.19 9.18 9.19 7.0K
10:50 9.19 9.19 9.19 9.19 13.7K
10:51 9.19 9.19 9.18 9.18 5.2K
10:52 9.19 9.19 9.19 9.19 13.3K
10:53 9.20 9.20 9.20 9.20 0.8K
10:54 9.20 9.21 9.20 9.21 15.6K
10:55 9.21 9.21 9.21 9.21 2.0K
10:56 9.21 9.21 9.21 9.21 6.4K
10:57 9.21 9.21 9.21 9.21 13.9K
10:58 9.21 9.21 9.21 9.21 1.2K
10:59 9.21 9.21 9.21 9.21 0.0K
11:00 9.21 9.21 9.19 9.19 10.3K
11:01 9.20 9.22 9.20 9.22 17.1K
11:02 9.22 9.22 9.22 9.22 9.7K
11:03 9.24 9.25 9.24 9.25 65.0K
11:04 9.25 9.25 9.25 9.25 5.4K
11:05 9.25 9.25 9.25 9.25 1.9K
11:06 9.25 9.25 9.25 9.25 0.6K
11:07 9.25 9.25 9.25 9.25 1.1K
11:08 9.25 9.25 9.25 9.25 3.9K
11:09 9.25 9.26 9.25 9.26 22.6K
11:10 9.26 9.26 9.26 9.26 1.1K
11:11 9.26 9.26 9.26 9.26 0.5K
11:12 9.26 9.26 9.26 9.26 0.8K
11:13 9.26 9.26 9.26 9.26 2.4K
11:14 9.26 9.28 9.26 9.28 22.5K
11:15 9.28 9.28 9.28 9.28 0.8K
11:16 9.28 9.28 9.28 9.28 4.9K
11:17 9.28 9.29 9.28 9.28 18.3K
11:18 9.29 9.30 9.29 9.30 6.6K
11:19 9.30 9.30 9.30 9.30 4.8K
11:20 9.30 9.30 9.30 9.30 5.1K
11:21 9.30 9.31 9.30 9.31 5.7K
11:22 9.31 9.31 9.31 9.31 8.4K
11:23 9.31 9.31 9.30 9.31 3.5K
11:24 9.34 9.38 9.34 9.38 410.3K
11:25 9.36 9.37 9.36 9.36 74.9K
11:26 9.36 9.36 9.35 9.35 35.8K
11:27 9.35 9.35 9.34 9.34 6.1K
11:28 9.35 9.35 9.34 9.34 17.9K
11:29 9.34 9.34 9.34 9.34 2.2K
11:30 9.34 9.34 9.34 9.34 7.0K
11:31 9.33 9.33 9.33 9.33 39.0K
11:32 9.33 9.34 9.33 9.34 27.5K
11:33 9.34 9.34 9.34 9.34 3.3K
11:34 9.34 9.34 9.34 9.34 3.0K
11:35 9.33 9.33 9.28 9.28 182.9K
11:36 9.28 9.29 9.28 9.29 19.2K
11:37 9.29 9.29 9.28 9.29 12.1K
11:38 9.29 9.29 9.29 9.29 4.1K
11:39 9.29 9.29 9.28 9.28 5.0K
11:40 9.29 9.29 9.29 9.29 48.6K
11:41 9.29 9.29 9.28 9.28 30.7K
11:42 9.27 9.28 9.27 9.27 1.8K
11:43 9.27 9.27 9.27 9.27 6.5K
11:44 9.27 9.27 9.27 9.27 0.4K
11:45 9.27 9.28 9.27 9.28 29.0K
11:46 9.28 9.28 9.28 9.28 2.3K
11:47 9.28 9.29 9.28 9.29 13.1K
11:48 9.29 9.29 9.29 9.29 0.7K
11:49 9.29 9.29 9.28 9.28 12.4K
11:50 9.28 9.28 9.28 9.28 0.7K
11:51 9.28 9.28 9.28 9.28 2.3K
11:52 9.28 9.28 9.27 9.28 42.4K
11:53 9.27 9.27 9.27 9.27 16.5K
11:54 9.27 9.27 9.26 9.27 16.4K
11:55 9.27 9.27 9.26 9.26 7.3K
11:56 9.26 9.26 9.26 9.26 2.4K
11:57 9.27 9.27 9.26 9.26 31.2K
11:58 9.26 9.26 9.26 9.26 13.6K
11:59 9.25 9.27 9.25 9.27 6.7K
12:00 9.27 9.27 9.27 9.27 15.7K
12:01 9.27 9.27 9.26 9.26 8.3K
12:02 9.26 9.27 9.26 9.26 19.9K
12:03 9.26 9.28 9.26 9.28 15.8K
12:04 9.28 9.28 9.27 9.28 58.5K
12:05 9.28 9.28 9.28 9.28 38.0K
12:06 9.27 9.28 9.27 9.28 3.5K
12:07 9.28 9.28 9.27 9.27 3.8K
12:08 9.27 9.28 9.27 9.27 18.6K
12:09 9.27 9.28 9.27 9.28 33.2K
12:10 9.28 9.28 9.27 9.28 4.6K
12:11 9.28 9.28 9.28 9.28 0.7K
12:12 9.28 9.28 9.27 9.28 9.3K
12:13 9.28 9.28 9.28 9.28 6.8K
12:14 9.28 9.28 9.27 9.27 19.9K
12:15 9.27 9.28 9.27 9.28 59.5K
12:16 9.28 9.28 9.26 9.26 10.9K
12:17 9.27 9.27 9.25 9.25 27.8K
12:18 9.25 9.26 9.25 9.26 26.9K
12:19 9.26 9.26 9.25 9.25 66.0K
12:20 9.25 9.25 9.24 9.25 1.0K
12:21 9.25 9.25 9.23 9.23 22.2K
12:22 9.23 9.24 9.23 9.23 13.1K
12:23 9.24 9.24 9.24 9.24 18.1K
12:24 9.24 9.25 9.24 9.25 15.7K
12:25 9.25 9.25 9.25 9.25 1.3K
12:26 9.25 9.25 9.25 9.25 3.9K
12:27 9.25 9.25 9.25 9.25 6.0K
12:28 9.25 9.25 9.25 9.25 4.5K
12:29 9.23 9.24 9.22 9.22 63.1K
12:30 9.23 9.23 9.23 9.23 10.1K
12:31 9.23 9.23 9.23 9.23 18.3K
12:32 9.23 9.23 9.22 9.23 10.4K
12:33 9.23 9.23 9.23 9.23 3.7K
12:34 9.23 9.23 9.22 9.22 36.4K
12:35 9.22 9.24 9.22 9.24 65.5K
12:36 9.24 9.24 9.24 9.24 1.7K
12:37 9.24 9.24 9.24 9.24 0.8K
12:38 9.24 9.25 9.24 9.25 21.9K
12:39 9.24 9.25 9.24 9.25 3.6K
12:40 9.25 9.25 9.25 9.25 1.8K
12:41 9.25 9.25 9.24 9.24 30.7K
12:42 9.24 9.25 9.24 9.25 11.0K
12:43 9.25 9.25 9.25 9.25 8.1K
12:44 9.25 9.25 9.25 9.25 12.6K
12:45 9.25 9.25 9.24 9.24 12.1K
12:46 9.24 9.24 9.24 9.24 2.2K
12:47 9.24 9.24 9.24 9.24 2.3K
12:48 9.24 9.25 9.23 9.25 19.4K
12:49 9.25 9.26 9.25 9.26 10.8K
12:50 9.26 9.26 9.26 9.26 3.5K
12:51 9.26 9.26 9.26 9.26 0.6K
12:52 9.26 9.26 9.25 9.25 3.4K
12:53 9.25 9.25 9.25 9.25 0.8K
12:54 9.25 9.26 9.25 9.26 35.4K
12:55 9.26 9.26 9.26 9.26 1.5K
12:56 9.25 9.25 9.25 9.25 17.6K
12:57 9.25 9.25 9.25 9.25 1.2K
12:58 9.25 9.25 9.25 9.25 4.1K
12:59 9.25 9.25 9.25 9.25 1.7K
13:00 9.25 9.25 9.25 9.25 3.6K
13:01 9.25 9.25 9.25 9.25 0.7K
13:02 9.25 9.25 9.25 9.25 1.0K
13:03 9.25 9.25 9.25 9.25 1.8K
13:04 9.25 9.25 9.25 9.25 0.8K
13:05 9.25 9.25 9.25 9.25 0.4K
13:06 9.24 9.25 9.24 9.24 0.5K
13:07 9.25 9.25 9.25 9.25 5.5K
13:08 9.25 9.26 9.24 9.26 65.2K
13:09 9.26 9.26 9.26 9.26 0.8K
13:10 9.26 9.26 9.26 9.26 0.4K
13:11 9.26 9.26 9.25 9.25 2.3K
13:12 9.26 9.26 9.26 9.26 0.8K
13:13 9.25 9.26 9.25 9.26 1.4K
13:14 9.26 9.26 9.26 9.26 4.0K
13:15 9.26 9.26 9.26 9.26 3.1K
13:16 9.26 9.26 9.26 9.26 16.7K
13:17 9.26 9.27 9.26 9.27 17.0K
13:18 9.27 9.27 9.26 9.26 24.1K
13:19 9.26 9.26 9.26 9.26 0.4K
13:20 9.26 9.26 9.26 9.26 1.3K
13:21 9.26 9.26 9.26 9.26 3.0K
13:22 9.26 9.26 9.24 9.24 26.0K
13:23 9.24 9.25 9.24 9.25 1.1K
13:24 9.25 9.25 9.25 9.25 5.1K
13:25 9.25 9.25 9.25 9.25 4.4K
13:26 9.25 9.25 9.23 9.23 17.7K
13:27 9.23 9.23 9.22 9.22 18.3K
13:28 9.23 9.23 9.23 9.23 27.1K
13:29 9.23 9.23 9.22 9.23 6.3K
13:30 9.23 9.23 9.22 9.22 0.8K
13:31 9.22 9.22 9.22 9.22 0.6K
13:32 9.22 9.22 9.22 9.22 3.3K
13:33 9.22 9.23 9.22 9.23 1.9K
13:34 9.23 9.23 9.22 9.22 20.1K
13:35 9.22 9.22 9.22 9.22 0.7K
13:36 9.22 9.22 9.22 9.22 1.6K
13:37 9.22 9.22 9.22 9.22 1.7K
13:38 9.22 9.22 9.22 9.22 3.0K
13:39 9.21 9.21 9.21 9.21 41.9K
13:40 9.21 9.22 9.21 9.22 33.8K
13:41 9.22 9.22 9.22 9.22 1.2K
13:42 9.22 9.22 9.22 9.22 0.5K
13:43 9.22 9.22 9.22 9.22 2.7K
13:44 9.22 9.22 9.22 9.22 1.2K
13:45 9.22 9.22 9.22 9.22 1.5K
13:46 9.22 9.22 9.21 9.21 28.5K
13:47 9.22 9.22 9.21 9.21 21.1K
13:48 9.21 9.21 9.20 9.21 19.6K
13:49 9.21 9.21 9.21 9.21 3.9K
13:50 9.21 9.21 9.21 9.21 2.6K
13:51 9.21 9.21 9.20 9.20 49.4K
13:52 9.21 9.21 9.21 9.21 61.4K
13:53 9.21 9.21 9.20 9.20 15.9K
13:54 9.20 9.20 9.20 9.20 3.4K
13:55 9.20 9.20 9.20 9.20 1.6K
13:56 9.20 9.20 9.20 9.20 3.7K
13:57 9.20 9.20 9.20 9.20 3.4K
13:58 9.20 9.20 9.19 9.20 2.5K
13:59 9.20 9.20 9.20 9.20 1.1K
14:00 9.20 9.20 9.19 9.19 3.1K
14:01 9.20 9.20 9.20 9.20 1.4K
14:02 9.20 9.21 9.20 9.21 49.4K
14:03 9.21 9.21 9.20 9.20 9.6K
14:04 9.20 9.21 9.20 9.21 17.6K
14:05 9.21 9.21 9.21 9.21 6.3K
14:06 9.21 9.21 9.21 9.21 3.8K
14:07 9.21 9.21 9.20 9.21 1.7K
14:08 9.21 9.21 9.21 9.21 0.9K
14:09 9.21 9.21 9.21 9.21 0.7K
14:10 9.21 9.22 9.21 9.22 9.9K
14:11 9.22 9.22 9.22 9.22 0.6K
14:12 9.22 9.23 9.22 9.23 22.6K
14:13 9.23 9.23 9.23 9.23 1.6K
14:14 9.23 9.23 9.22 9.23 1.9K
14:15 9.23 9.23 9.23 9.23 19.4K
14:16 9.23 9.23 9.22 9.22 2.2K
14:17 9.22 9.23 9.21 9.21 61.7K
14:18 9.21 9.21 9.21 9.21 9.7K
14:19 9.21 9.22 9.21 9.22 24.8K
14:20 9.22 9.22 9.22 9.22 1.7K
14:21 9.22 9.22 9.22 9.22 0.9K
14:22 9.21 9.21 9.20 9.21 19.5K
14:23 9.21 9.21 9.21 9.21 1.3K
14:24 9.21 9.21 9.21 9.21 5.7K
14:25 9.21 9.21 9.21 9.21 1.9K
14:26 9.21 9.21 9.21 9.21 1.6K
14:27 9.20 9.21 9.20 9.21 1.3K
14:28 9.21 9.21 9.20 9.20 2.1K
14:29 9.20 9.20 9.20 9.20 53.3K
14:30 9.20 9.21 9.20 9.21 1.6K
14:31 9.21 9.21 9.21 9.21 1.4K
14:32 9.21 9.21 9.21 9.21 1.0K
14:33 9.21 9.21 9.20 9.20 2.4K
14:34 9.20 9.20 9.20 9.20 16.3K
14:35 9.19 9.19 9.18 9.18 17.6K
14:36 9.19 9.19 9.18 9.19 2.9K
14:37 9.19 9.19 9.19 9.19 1.0K
14:38 9.19 9.19 9.18 9.18 1.0K
14:39 9.18 9.19 9.18 9.18 1.0K
14:40 9.18 9.19 9.18 9.19 1.9K
14:41 9.18 9.18 9.17 9.17 57.6K
14:42 9.17 9.17 9.15 9.16 125.9K
14:43 9.17 9.17 9.17 9.17 18.0K
14:44 9.17 9.17 9.16 9.17 7.4K
14:45 9.17 9.17 9.17 9.17 2.0K
14:46 9.17 9.17 9.17 9.17 6.0K
14:47 9.17 9.17 9.17 9.17 0.8K
14:48 9.17 9.17 9.16 9.16 28.0K
14:49 9.16 9.16 9.16 9.16 1.4K
14:50 9.16 9.16 9.16 9.16 7.0K
14:51 9.16 9.16 9.16 9.16 1.3K
14:52 9.16 9.16 9.15 9.16 2.3K
14:53 9.16 9.16 9.16 9.16 1.4K
14:54 9.16 9.16 9.16 9.16 1.0K
14:55 9.16 9.16 9.16 9.16 1.1K
14:56 9.16 9.16 9.15 9.16 13.1K
14:57 9.16 9.16 9.16 9.16 20.6K
14:58 9.17 9.17 9.16 9.16 1.9K
14:59 9.17 9.17 9.16 9.16 11.1K
15:00 9.16 9.16 9.16 9.16 1.9K
15:01 9.16 9.17 9.16 9.17 19.3K
15:02 9.17 9.17 9.17 9.17 1.1K
15:03 9.17 9.17 9.17 9.17 14.3K
15:04 9.17 9.17 9.16 9.16 52.0K
15:05 9.16 9.16 9.16 9.16 7.2K
15:06 9.16 9.16 9.15 9.15 20.2K
15:07 9.15 9.15 9.15 9.15 5.4K
15:08 9.15 9.15 9.15 9.15 1.4K
15:09 9.15 9.15 9.15 9.15 1.6K
15:10 9.15 9.15 9.15 9.15 1.2K
15:11 9.15 9.15 9.15 9.15 2.1K
15:12 9.15 9.15 9.14 9.15 1.4K
15:13 9.15 9.15 9.14 9.14 3.8K
15:14 9.15 9.15 9.13 9.13 15.6K
15:15 9.13 9.15 9.13 9.15 12.5K
15:16 9.15 9.15 9.15 9.15 1.0K
15:17 9.14 9.15 9.14 9.15 0.9K
15:18 9.15 9.15 9.15 9.15 2.6K
15:19 9.15 9.15 9.15 9.15 1.8K
15:20 9.15 9.15 9.15 9.15 1.5K
15:21 9.15 9.15 9.14 9.15 24.7K
15:22 9.15 9.15 9.15 9.15 2.6K
15:23 9.15 9.15 9.15 9.15 1.9K
15:24 9.15 9.15 9.14 9.14 46.8K
15:25 9.13 9.13 9.13 9.13 11.8K
15:26 9.13 9.13 9.13 9.13 8.5K
15:27 9.12 9.12 9.12 9.12 3.8K
15:28 9.12 9.13 9.12 9.13 12.6K
15:29 9.13 9.13 9.12 9.12 20.7K
15:30 9.12 9.13 9.12 9.13 14.6K
15:31 9.12 9.12 9.12 9.12 1.2K
15:32 9.12 9.13 9.12 9.13 1.9K
15:33 9.13 9.13 9.13 9.13 3.1K
15:34 9.13 9.13 9.13 9.13 1.8K
15:35 9.13 9.13 9.13 9.13 1.7K
15:36 9.13 9.13 9.12 9.12 9.3K
15:37 9.12 9.13 9.12 9.13 39.1K
15:38 9.13 9.13 9.13 9.13 6.0K
15:39 9.13 9.13 9.13 9.13 25.7K
15:40 9.13 9.13 9.13 9.13 0.7K
15:41 9.13 9.13 9.13 9.13 2.0K
15:42 9.13 9.13 9.13 9.13 7.6K
15:43 9.13 9.13 9.13 9.13 5.0K
15:44 9.13 9.13 9.13 9.13 4.0K
15:45 9.13 9.13 9.13 9.13 3.7K
15:46 9.13 9.13 9.13 9.13 8.7K
15:47 9.13 9.13 9.12 9.13 20.5K
15:48 9.13 9.13 9.13 9.13 4.6K
15:49 9.13 9.13 9.13 9.13 2.2K
15:50 9.13 9.13 9.13 9.13 4.3K
15:51 9.14 9.14 9.13 9.13 107.2K
15:52 9.13 9.13 9.13 9.13 29.8K
15:53 9.13 9.13 9.12 9.12 33.8K
15:54 9.10 9.10 9.09 9.09 145.6K
15:55 9.09 9.10 9.09 9.10 168.5K
15:56 9.10 9.10 9.09 9.10 75.2K
15:57 9.10 9.11 9.10 9.11 48.9K
15:58 9.11 9.11 9.10 9.11 51.4K
15:59 9.11 9.11 9.10 9.11 31.8K
16:00 9.11 9.12 9.11 9.11 971.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar