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 9.12 9.15 9.12 9.12 30.8K
09:32 9.12 9.12 9.06 9.08 1.3K
09:33 9.08 9.08 9.06 9.06 2.6K
09:34 9.06 9.06 9.03 9.03 7.7K
09:35 9.02 9.02 9.02 9.02 7.8K
09:36 9.02 9.03 9.02 9.02 0.3K
09:37 9.01 9.03 9.01 9.03 2.4K
09:38 9.02 9.02 9.00 9.00 4.7K
09:39 9.00 9.01 9.00 9.00 1.3K
09:40 9.00 9.00 8.99 8.99 13.4K
09:41 8.99 8.99 8.99 8.99 0.0K
09:42 8.99 8.99 8.97 8.97 1.8K
09:43 8.98 8.98 8.98 8.98 2.6K
09:44 8.98 8.98 8.98 8.98 9.7K
09:45 8.98 8.99 8.98 8.99 5.2K
09:46 8.99 9.00 8.99 8.99 4.7K
09:47 9.00 9.02 9.00 9.01 8.6K
09:48 9.01 9.02 9.01 9.02 2.5K
09:49 9.02 9.04 9.02 9.04 4.1K
09:50 9.04 9.04 9.04 9.04 0.1K
09:51 9.04 9.05 9.04 9.05 11.1K
09:52 9.05 9.05 9.05 9.05 0.2K
09:53 9.05 9.05 9.04 9.04 7.1K
09:54 9.04 9.04 9.03 9.03 8.8K
09:55 9.03 9.04 9.03 9.04 4.8K
09:56 9.04 9.04 9.04 9.04 1.0K
09:57 9.04 9.05 9.04 9.05 4.8K
09:58 9.05 9.05 9.05 9.05 1.0K
09:59 9.05 9.06 9.05 9.06 0.2K
10:00 9.06 9.06 9.06 9.06 1.0K
10:01 9.06 9.06 9.06 9.06 4.3K
10:02 9.05 9.05 9.05 9.05 3.4K
10:03 9.05 9.05 9.05 9.05 0.3K
10:04 9.05 9.05 9.05 9.05 8.0K
10:05 9.05 9.07 9.05 9.07 15.6K
10:06 9.07 9.07 9.07 9.07 0.4K
10:07 9.07 9.08 9.07 9.08 10.1K
10:08 9.08 9.08 9.06 9.06 2.7K
10:09 9.06 9.06 9.06 9.06 1.3K
10:10 9.06 9.06 9.06 9.06 2.6K
10:11 9.06 9.06 9.04 9.04 6.2K
10:12 9.05 9.05 9.05 9.05 6.1K
10:13 9.05 9.05 9.05 9.05 4.1K
10:14 9.06 9.08 9.06 9.08 30.5K
10:15 9.08 9.09 9.08 9.09 15.6K
10:16 9.09 9.11 9.09 9.11 20.2K
10:17 9.11 9.11 9.11 9.11 1.7K
10:18 9.11 9.12 9.11 9.12 12.0K
10:19 9.12 9.12 9.12 9.12 0.8K
10:20 9.12 9.15 9.12 9.15 44.6K
10:21 9.15 9.15 9.14 9.14 6.8K
10:22 9.12 9.13 9.12 9.13 4.0K
10:23 9.13 9.13 9.13 9.13 0.9K
10:24 9.13 9.13 9.13 9.13 0.0K
10:25 9.13 9.13 9.13 9.13 1.6K
10:26 9.13 9.13 9.13 9.13 0.3K
10:27 9.13 9.13 9.13 9.13 0.6K
10:28 9.13 9.13 9.13 9.13 27.2K
10:29 9.13 9.13 9.13 9.13 0.4K
10:30 9.13 9.13 9.13 9.13 0.4K
10:31 9.13 9.13 9.13 9.13 2.9K
10:32 9.13 9.13 9.13 9.13 0.1K
10:33 9.13 9.13 9.13 9.13 0.9K
10:34 9.13 9.13 9.13 9.13 0.5K
10:35 9.13 9.13 9.13 9.13 2.8K
10:36 9.13 9.14 9.13 9.14 2.6K
10:37 9.14 9.14 9.14 9.14 2.1K
10:38 9.14 9.14 9.14 9.14 0.9K
10:39 9.14 9.14 9.14 9.14 0.4K
10:40 9.14 9.14 9.14 9.14 1.2K
10:41 9.14 9.14 9.14 9.14 0.2K
10:42 9.14 9.14 9.14 9.14 21.7K
10:43 9.14 9.14 9.14 9.14 0.6K
10:44 9.14 9.14 9.14 9.14 0.1K
10:45 9.13 9.13 9.13 9.13 1.0K
10:46 9.13 9.15 9.13 9.15 12.9K
10:47 9.15 9.15 9.15 9.15 9.9K
10:48 9.15 9.15 9.15 9.15 5.7K
10:49 9.15 9.16 9.15 9.16 3.0K
10:50 9.16 9.16 9.16 9.16 9.4K
10:51 9.16 9.18 9.16 9.18 31.0K
10:52 9.17 9.17 9.17 9.17 18.3K
10:53 9.17 9.17 9.17 9.17 0.1K
10:54 9.17 9.18 9.17 9.18 0.2K
10:55 9.18 9.18 9.18 9.18 0.8K
10:56 9.18 9.18 9.18 9.18 0.6K
10:57 9.18 9.18 9.18 9.18 4.2K
10:58 9.18 9.18 9.18 9.18 0.6K
10:59 9.18 9.18 9.18 9.18 1.0K
11:00 9.18 9.18 9.18 9.18 0.7K
11:01 9.18 9.18 9.18 9.18 1.1K
11:02 9.18 9.18 9.18 9.18 0.6K
11:03 9.18 9.19 9.18 9.19 65.5K
11:04 9.20 9.20 9.20 9.20 27.8K
11:05 9.20 9.20 9.20 9.20 4.2K
11:06 9.20 9.20 9.19 9.19 42.3K
11:07 9.19 9.19 9.19 9.19 2.0K
11:08 9.19 9.19 9.19 9.19 2.4K
11:09 9.19 9.19 9.19 9.19 1.6K
11:10 9.17 9.18 9.17 9.17 52.3K
11:11 9.18 9.18 9.18 9.18 2.6K
11:12 9.18 9.18 9.18 9.18 1.3K
11:13 9.18 9.18 9.18 9.18 1.7K
11:14 9.18 9.18 9.18 9.18 0.3K
11:15 9.18 9.18 9.18 9.18 0.4K
11:16 9.18 9.18 9.17 9.17 5.4K
11:17 9.17 9.17 9.17 9.17 0.7K
11:18 9.17 9.18 9.17 9.18 1.2K
11:19 9.18 9.18 9.17 9.17 1.2K
11:20 9.17 9.17 9.17 9.17 19.3K
11:21 9.17 9.17 9.17 9.17 2.4K
11:22 9.17 9.18 9.17 9.18 73.5K
11:23 9.18 9.19 9.18 9.18 10.8K
11:24 9.18 9.18 9.18 9.18 10.0K
11:25 9.18 9.18 9.17 9.18 8.9K
11:26 9.17 9.17 9.17 9.17 0.4K
11:27 9.17 9.18 9.17 9.18 5.9K
11:28 9.18 9.18 9.18 9.18 1.8K
11:29 9.18 9.18 9.18 9.18 0.3K
11:30 9.18 9.18 9.18 9.18 12.8K
11:31 9.17 9.18 9.17 9.18 15.6K
11:32 9.18 9.19 9.18 9.19 40.7K
11:33 9.19 9.20 9.19 9.19 165.8K
11:34 9.19 9.19 9.19 9.19 18.7K
11:35 9.18 9.19 9.18 9.18 48.5K
11:36 9.19 9.19 9.19 9.19 15.0K
11:37 9.19 9.19 9.19 9.19 13.4K
11:38 9.19 9.19 9.16 9.16 70.1K
11:39 9.18 9.18 9.17 9.17 33.2K
11:40 9.17 9.17 9.16 9.16 6.7K
11:41 9.17 9.17 9.17 9.17 0.8K
11:42 9.16 9.17 9.16 9.17 19.3K
11:43 9.17 9.17 9.17 9.17 1.3K
11:44 9.17 9.17 9.17 9.17 14.6K
11:45 9.17 9.17 9.16 9.17 7.9K
11:46 9.17 9.17 9.17 9.17 0.8K
11:47 9.17 9.17 9.17 9.17 2.2K
11:48 9.17 9.17 9.17 9.17 1.3K
11:49 9.17 9.17 9.17 9.17 1.2K
11:50 9.17 9.17 9.17 9.17 0.7K
11:51 9.17 9.17 9.17 9.17 1.2K
11:52 9.17 9.17 9.17 9.17 1.4K
11:53 9.17 9.17 9.17 9.17 1.1K
11:54 9.17 9.17 9.17 9.17 0.5K
11:55 9.17 9.17 9.17 9.17 2.1K
11:56 9.17 9.17 9.17 9.17 1.0K
11:57 9.17 9.17 9.17 9.17 2.0K
11:58 9.18 9.18 9.18 9.18 15.6K
11:59 9.17 9.18 9.17 9.17 28.6K
12:00 9.17 9.17 9.16 9.16 2.1K
12:01 9.17 9.17 9.16 9.16 3.2K
12:02 9.16 9.17 9.16 9.17 1.2K
12:03 9.17 9.17 9.16 9.16 1.9K
12:04 9.17 9.17 9.17 9.17 1.0K
12:05 9.17 9.17 9.17 9.17 0.9K
12:06 9.17 9.17 9.17 9.17 0.8K
12:07 9.17 9.18 9.17 9.18 39.6K
12:08 9.18 9.18 9.18 9.18 2.0K
12:09 9.18 9.18 9.18 9.18 6.4K
12:10 9.18 9.18 9.17 9.17 0.4K
12:11 9.18 9.18 9.18 9.18 1.9K
12:12 9.18 9.18 9.18 9.18 0.7K
12:13 9.18 9.18 9.18 9.18 0.8K
12:14 9.18 9.19 9.18 9.19 48.1K
12:15 9.19 9.19 9.19 9.19 0.2K
12:16 9.19 9.19 9.19 9.19 1.8K
12:17 9.19 9.19 9.19 9.19 62.2K
12:18 9.19 9.19 9.19 9.19 0.9K
12:19 9.19 9.19 9.19 9.19 0.5K
12:20 9.19 9.19 9.19 9.19 0.4K
12:21 9.18 9.19 9.18 9.18 11.7K
12:22 9.18 9.18 9.17 9.18 13.5K
12:23 9.18 9.18 9.18 9.18 2.4K
12:24 9.18 9.18 9.18 9.18 19.2K
12:25 9.18 9.18 9.18 9.18 1.8K
12:26 9.18 9.18 9.17 9.18 1.6K
12:27 9.18 9.18 9.18 9.18 0.5K
12:28 9.18 9.18 9.18 9.18 0.9K
12:29 9.18 9.18 9.18 9.18 4.7K
12:30 9.18 9.19 9.17 9.19 11.6K
12:31 9.18 9.19 9.18 9.19 1.4K
12:32 9.19 9.19 9.19 9.19 1.4K
12:33 9.19 9.19 9.19 9.19 1.6K
12:34 9.20 9.20 9.20 9.20 51.8K
12:35 9.20 9.20 9.19 9.20 2.8K
12:36 9.20 9.20 9.20 9.20 0.6K
12:37 9.20 9.20 9.20 9.20 0.5K
12:38 9.20 9.20 9.18 9.18 49.4K
12:39 9.18 9.18 9.18 9.18 2.5K
12:40 9.18 9.18 9.18 9.18 1.1K
12:41 9.18 9.18 9.18 9.18 4.7K
12:42 9.18 9.18 9.18 9.18 1.2K
12:43 9.18 9.18 9.18 9.18 2.2K
12:44 9.18 9.18 9.18 9.18 0.8K
12:45 9.18 9.18 9.18 9.18 1.0K
12:46 9.18 9.18 9.18 9.18 2.5K
12:47 9.18 9.18 9.18 9.18 1.2K
12:48 9.18 9.18 9.17 9.17 7.2K
12:49 9.18 9.18 9.18 9.18 3.6K
12:50 9.18 9.18 9.16 9.16 37.7K
12:51 9.17 9.17 9.16 9.16 13.5K
12:52 9.16 9.16 9.16 9.16 1.1K
12:53 9.16 9.16 9.16 9.16 8.0K
12:54 9.16 9.16 9.15 9.15 1.7K
12:55 9.15 9.16 9.15 9.16 3.4K
12:56 9.16 9.16 9.15 9.15 12.4K
12:57 9.14 9.14 9.14 9.14 5.4K
12:58 9.14 9.14 9.14 9.14 4.8K
12:59 9.14 9.14 9.14 9.14 1.6K
13:00 9.14 9.14 9.13 9.13 1.7K
13:01 9.13 9.14 9.13 9.14 9.7K
13:02 9.14 9.14 9.13 9.13 1.3K
13:03 9.13 9.14 9.13 9.14 1.6K
13:04 9.14 9.14 9.14 9.14 26.2K
13:05 9.15 9.15 9.14 9.15 44.7K
13:06 9.15 9.15 9.15 9.15 11.1K
13:07 9.15 9.16 9.15 9.16 5.1K
13:08 9.16 9.16 9.16 9.16 1.0K
13:09 9.16 9.16 9.16 9.16 0.7K
13:10 9.16 9.16 9.16 9.16 0.8K
13:11 9.16 9.16 9.16 9.16 0.6K
13:12 9.16 9.16 9.16 9.16 0.4K
13:13 9.16 9.17 9.16 9.17 39.0K
13:14 9.17 9.17 9.17 9.17 0.9K
13:15 9.17 9.17 9.17 9.17 5.1K
13:16 9.16 9.17 9.16 9.17 7.1K
13:17 9.17 9.17 9.17 9.17 1.1K
13:18 9.17 9.17 9.17 9.17 33.6K
13:19 9.17 9.17 9.17 9.17 1.1K
13:20 9.17 9.17 9.17 9.17 1.0K
13:21 9.17 9.17 9.17 9.17 1.0K
13:22 9.17 9.17 9.17 9.17 5.9K
13:23 9.17 9.17 9.16 9.16 33.2K
13:24 9.15 9.16 9.15 9.15 8.5K
13:25 9.15 9.15 9.14 9.15 1.5K
13:26 9.15 9.15 9.15 9.15 2.0K
13:27 9.15 9.15 9.14 9.14 1.0K
13:28 9.15 9.15 9.15 9.15 3.3K
13:29 9.15 9.15 9.14 9.15 2.5K
13:30 9.15 9.15 9.14 9.14 65.6K
13:31 9.14 9.15 9.14 9.15 12.1K
13:32 9.14 9.14 9.14 9.14 1.5K
13:33 9.14 9.15 9.14 9.15 6.6K
13:34 9.15 9.15 9.15 9.15 0.9K
13:35 9.15 9.15 9.15 9.15 1.4K
13:36 9.15 9.15 9.15 9.15 2.6K
13:37 9.15 9.15 9.15 9.15 2.0K
13:38 9.15 9.15 9.15 9.15 2.4K
13:39 9.15 9.15 9.15 9.15 0.5K
13:40 9.15 9.15 9.15 9.15 9.1K
13:41 9.15 9.15 9.15 9.15 0.8K
13:42 9.15 9.15 9.15 9.15 1.7K
13:43 9.15 9.15 9.15 9.15 1.9K
13:44 9.15 9.15 9.15 9.15 5.2K
13:45 9.15 9.16 9.15 9.16 22.5K
13:46 9.16 9.16 9.16 9.16 1.1K
13:47 9.16 9.16 9.16 9.16 1.6K
13:48 9.16 9.16 9.15 9.16 1.0K
13:49 9.16 9.17 9.16 9.17 26.4K
13:50 9.17 9.17 9.17 9.17 1.7K
13:51 9.17 9.17 9.16 9.16 2.0K
13:52 9.16 9.17 9.16 9.17 3.4K
13:53 9.17 9.17 9.14 9.15 76.7K
13:54 9.14 9.15 9.14 9.15 7.4K
13:55 9.15 9.15 9.14 9.14 20.6K
13:56 9.14 9.14 9.14 9.14 5.9K
13:57 9.14 9.14 9.14 9.14 1.4K
13:58 9.14 9.15 9.14 9.15 47.9K
13:59 9.15 9.15 9.14 9.14 3.1K
14:00 9.14 9.14 9.14 9.14 8.4K
14:01 9.14 9.14 9.14 9.14 4.1K
14:02 9.14 9.14 9.14 9.14 1.6K
14:03 9.14 9.14 9.14 9.14 11.9K
14:04 9.13 9.13 9.12 9.13 15.5K
14:05 9.13 9.13 9.13 9.13 8.7K
14:06 9.13 9.13 9.12 9.12 11.4K
14:07 9.12 9.12 9.12 9.12 2.6K
14:08 9.13 9.13 9.12 9.12 24.7K
14:09 9.13 9.13 9.11 9.11 12.8K
14:10 9.11 9.11 9.11 9.11 2.0K
14:11 9.12 9.12 9.12 9.12 2.4K
14:12 9.11 9.11 9.11 9.11 1.9K
14:13 9.11 9.12 9.11 9.11 3.7K
14:14 9.11 9.12 9.11 9.12 4.3K
14:15 9.12 9.12 9.11 9.11 4.3K
14:16 9.11 9.12 9.11 9.12 2.5K
14:17 9.12 9.12 9.11 9.12 4.3K
14:18 9.12 9.12 9.11 9.11 3.1K
14:19 9.11 9.11 9.10 9.10 19.0K
14:20 9.10 9.10 9.10 9.10 1.4K
14:21 9.10 9.10 9.10 9.10 2.1K
14:22 9.10 9.11 9.10 9.11 1.9K
14:23 9.11 9.11 9.10 9.11 13.5K
14:24 9.11 9.11 9.10 9.10 2.9K
14:25 9.10 9.11 9.10 9.11 4.5K
14:26 9.10 9.11 9.10 9.11 4.0K
14:27 9.13 9.13 9.12 9.12 47.0K
14:28 9.12 9.12 9.12 9.12 6.0K
14:29 9.12 9.12 9.11 9.12 6.6K
14:30 9.12 9.12 9.11 9.11 1.1K
14:31 9.11 9.12 9.11 9.12 1.5K
14:32 9.12 9.12 9.11 9.11 0.6K
14:33 9.11 9.12 9.11 9.12 2.5K
14:34 9.11 9.12 9.11 9.12 27.2K
14:35 9.12 9.12 9.11 9.11 59.6K
14:36 9.11 9.12 9.11 9.12 4.3K
14:37 9.11 9.12 9.11 9.12 1.0K
14:38 9.12 9.12 9.11 9.11 1.4K
14:39 9.11 9.12 9.11 9.12 2.8K
14:40 9.12 9.12 9.12 9.12 19.4K
14:41 9.12 9.12 9.12 9.12 11.1K
14:42 9.12 9.12 9.12 9.12 11.7K
14:43 9.11 9.12 9.11 9.12 25.0K
14:44 9.12 9.12 9.12 9.12 4.6K
14:45 9.12 9.12 9.11 9.12 2.3K
14:46 9.11 9.11 9.10 9.10 24.2K
14:47 9.10 9.11 9.10 9.11 6.3K
14:48 9.11 9.11 9.10 9.10 1.5K
14:49 9.11 9.11 9.10 9.11 3.3K
14:50 9.11 9.11 9.10 9.10 1.6K
14:51 9.11 9.11 9.10 9.10 2.2K
14:52 9.11 9.11 9.11 9.11 7.2K
14:53 9.11 9.11 9.11 9.11 22.9K
14:54 9.11 9.12 9.11 9.11 62.5K
14:55 9.12 9.12 9.12 9.12 2.8K
14:56 9.12 9.12 9.11 9.11 14.7K
14:57 9.11 9.11 9.10 9.11 1.1K
14:58 9.10 9.11 9.10 9.10 14.5K
14:59 9.10 9.11 9.10 9.11 1.6K
15:00 9.10 9.10 9.10 9.10 8.6K
15:01 9.09 9.10 9.09 9.10 1.5K
15:02 9.10 9.10 9.09 9.10 4.5K
15:03 9.10 9.10 9.10 9.10 0.9K
15:04 9.10 9.11 9.10 9.11 17.7K
15:05 9.11 9.11 9.10 9.11 3.1K
15:06 9.11 9.11 9.10 9.10 4.9K
15:07 9.10 9.11 9.10 9.11 4.2K
15:08 9.11 9.11 9.11 9.11 12.3K
15:09 9.11 9.11 9.10 9.10 7.9K
15:10 9.10 9.10 9.10 9.10 17.2K
15:11 9.10 9.10 9.09 9.09 1.2K
15:12 9.10 9.11 9.10 9.10 20.8K
15:13 9.10 9.11 9.10 9.11 6.1K
15:14 9.10 9.11 9.10 9.11 37.9K
15:15 9.11 9.11 9.11 9.11 37.8K
15:16 9.12 9.12 9.11 9.11 15.6K
15:17 9.11 9.12 9.11 9.12 9.1K
15:18 9.12 9.12 9.11 9.12 10.6K
15:19 9.12 9.12 9.12 9.12 50.4K
15:20 9.12 9.12 9.12 9.12 15.8K
15:21 9.12 9.12 9.12 9.12 13.4K
15:22 9.12 9.12 9.12 9.12 15.3K
15:23 9.12 9.13 9.12 9.13 86.7K
15:24 9.13 9.13 9.13 9.13 66.3K
15:25 9.13 9.13 9.13 9.13 33.1K
15:26 9.13 9.13 9.11 9.12 51.0K
15:27 9.11 9.12 9.11 9.12 2.9K
15:28 9.12 9.12 9.11 9.11 4.3K
15:29 9.11 9.12 9.11 9.12 4.6K
15:30 9.12 9.12 9.11 9.12 22.4K
15:31 9.12 9.12 9.11 9.12 6.5K
15:32 9.11 9.11 9.10 9.11 20.7K
15:33 9.11 9.11 9.11 9.11 6.7K
15:34 9.11 9.11 9.10 9.10 7.0K
15:35 9.10 9.11 9.10 9.10 8.5K
15:36 9.11 9.11 9.10 9.10 7.7K
15:37 9.11 9.11 9.10 9.10 24.2K
15:38 9.10 9.10 9.10 9.10 5.1K
15:39 9.10 9.10 9.09 9.09 4.0K
15:40 9.09 9.10 9.09 9.10 4.2K
15:41 9.10 9.10 9.08 9.09 24.1K
15:42 9.10 9.10 9.10 9.10 14.2K
15:43 9.09 9.09 9.08 9.08 35.7K
15:44 9.09 9.09 9.08 9.08 8.2K
15:45 9.09 9.09 9.09 9.09 5.2K
15:46 9.09 9.09 9.09 9.09 7.8K
15:47 9.09 9.09 9.08 9.09 7.9K
15:48 9.09 9.09 9.09 9.09 9.4K
15:49 9.09 9.09 9.08 9.09 11.3K
15:50 9.09 9.09 9.08 9.09 6.0K
15:51 9.08 9.08 9.08 9.08 30.0K
15:52 9.08 9.08 9.06 9.07 50.5K
15:53 9.07 9.07 9.07 9.07 49.4K
15:54 9.07 9.07 9.07 9.07 19.7K
15:55 9.07 9.08 9.07 9.08 118.2K
15:56 9.08 9.08 9.07 9.07 49.5K
15:57 9.06 9.07 9.06 9.07 36.0K
15:58 9.07 9.08 9.07 9.08 60.5K
15:59 9.08 9.08 9.07 9.08 67.5K
16:00 9.08 9.08 9.06 9.07 732.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar