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 8.86 8.91 8.86 8.88 41.3K
09:32 8.88 8.88 8.86 8.86 10.6K
09:33 8.86 8.86 8.82 8.82 11.1K
09:34 8.83 8.84 8.83 8.84 8.2K
09:35 8.83 8.83 8.83 8.83 3.2K
09:36 8.82 8.83 8.82 8.83 2.3K
09:37 8.83 8.83 8.82 8.82 11.1K
09:38 8.82 8.82 8.79 8.79 15.7K
09:39 8.79 8.79 8.78 8.78 8.5K
09:40 8.78 8.79 8.78 8.79 21.5K
09:41 8.77 8.77 8.76 8.76 15.1K
09:42 8.75 8.75 8.74 8.74 39.3K
09:43 8.73 8.73 8.73 8.73 3.3K
09:44 8.74 8.74 8.72 8.72 7.1K
09:45 8.72 8.72 8.70 8.70 8.4K
09:46 8.70 8.70 8.70 8.70 11.2K
09:47 8.69 8.69 8.69 8.69 6.3K
09:48 8.70 8.70 8.70 8.70 8.1K
09:49 8.70 8.70 8.69 8.70 16.1K
09:50 8.70 8.70 8.70 8.70 8.7K
09:51 8.70 8.70 8.70 8.70 8.2K
09:52 8.70 8.73 8.70 8.73 61.3K
09:53 8.73 8.74 8.73 8.74 4.3K
09:54 8.74 8.75 8.73 8.75 12.1K
09:55 8.75 8.75 8.75 8.75 3.4K
09:56 8.75 8.76 8.75 8.75 16.4K
09:57 8.75 8.76 8.75 8.76 2.0K
09:58 8.76 8.77 8.76 8.77 4.4K
09:59 8.77 8.77 8.77 8.77 8.7K
10:00 8.77 8.77 8.76 8.76 3.3K
10:01 8.77 8.78 8.77 8.78 3.5K
10:02 8.78 8.79 8.78 8.79 12.4K
10:03 8.79 8.80 8.79 8.80 7.2K
10:04 8.80 8.80 8.78 8.78 9.3K
10:05 8.77 8.79 8.77 8.79 15.9K
10:06 8.79 8.79 8.78 8.78 2.8K
10:07 8.79 8.79 8.79 8.79 4.5K
10:08 8.79 8.80 8.79 8.80 6.4K
10:09 8.80 8.81 8.80 8.81 10.6K
10:10 8.81 8.81 8.80 8.80 6.9K
10:11 8.80 8.80 8.80 8.80 17.8K
10:12 8.80 8.80 8.80 8.80 3.1K
10:13 8.79 8.80 8.79 8.80 12.0K
10:14 8.80 8.80 8.79 8.79 5.4K
10:15 8.79 8.79 8.79 8.79 4.8K
10:16 8.79 8.79 8.79 8.79 6.8K
10:17 8.80 8.80 8.78 8.78 5.3K
10:18 8.78 8.78 8.78 8.78 3.0K
10:19 8.78 8.78 8.78 8.78 2.5K
10:20 8.78 8.78 8.77 8.77 9.9K
10:21 8.77 8.78 8.77 8.78 3.1K
10:22 8.78 8.78 8.77 8.77 3.1K
10:23 8.77 8.77 8.77 8.77 9.3K
10:24 8.77 8.77 8.76 8.77 8.6K
10:25 8.77 8.78 8.77 8.78 3.5K
10:26 8.78 8.78 8.78 8.78 2.9K
10:27 8.78 8.78 8.77 8.77 7.1K
10:28 8.77 8.77 8.77 8.77 1.3K
10:29 8.77 8.77 8.77 8.77 6.8K
10:30 8.78 8.78 8.77 8.77 24.9K
10:31 8.77 8.81 8.77 8.81 286.5K
10:32 8.81 8.81 8.81 8.81 6.0K
10:33 8.81 8.83 8.81 8.83 31.1K
10:34 8.82 8.84 8.82 8.84 3.9K
10:35 8.84 8.86 8.84 8.86 31.4K
10:36 8.86 8.86 8.85 8.85 13.8K
10:37 8.85 8.85 8.83 8.83 59.6K
10:38 8.83 8.83 8.82 8.82 4.5K
10:39 8.81 8.83 8.81 8.83 31.7K
10:40 8.83 8.85 8.83 8.85 42.5K
10:41 8.84 8.84 8.84 8.84 6.7K
10:42 8.84 8.85 8.84 8.85 3.9K
10:43 8.85 8.85 8.84 8.84 13.3K
10:44 8.84 8.84 8.84 8.84 1.3K
10:45 8.84 8.85 8.84 8.85 19.8K
10:46 8.85 8.85 8.84 8.84 20.4K
10:47 8.84 8.85 8.84 8.85 5.4K
10:48 8.85 8.85 8.85 8.85 0.9K
10:49 8.85 8.85 8.85 8.85 4.7K
10:50 8.85 8.85 8.85 8.85 2.1K
10:51 8.85 8.85 8.84 8.84 2.9K
10:52 8.85 8.85 8.85 8.85 10.3K
10:53 8.85 8.85 8.84 8.84 9.7K
10:54 8.84 8.84 8.84 8.84 1.6K
10:55 8.84 8.85 8.84 8.85 8.4K
10:56 8.84 8.84 8.83 8.83 10.9K
10:57 8.83 8.84 8.83 8.83 21.6K
10:58 8.83 8.83 8.82 8.82 8.4K
10:59 8.82 8.83 8.82 8.83 16.4K
11:00 8.83 8.83 8.83 8.83 2.2K
11:01 8.83 8.85 8.83 8.85 9.3K
11:02 8.85 8.85 8.84 8.84 2.3K
11:03 8.84 8.86 8.84 8.86 5.6K
11:04 8.86 8.86 8.85 8.85 10.3K
11:05 8.86 8.86 8.86 8.86 15.6K
11:06 8.86 8.86 8.85 8.85 13.0K
11:07 8.85 8.87 8.85 8.87 23.5K
11:08 8.87 8.87 8.87 8.87 10.8K
11:09 8.87 8.87 8.86 8.86 13.1K
11:10 8.86 8.86 8.86 8.86 2.3K
11:11 8.86 8.87 8.86 8.87 7.9K
11:12 8.87 8.87 8.87 8.87 1.1K
11:13 8.87 8.88 8.87 8.88 7.1K
11:14 8.88 8.88 8.87 8.87 10.5K
11:15 8.87 8.87 8.87 8.87 4.5K
11:16 8.87 8.87 8.87 8.87 1.9K
11:17 8.87 8.88 8.87 8.87 6.2K
11:18 8.88 8.88 8.88 8.88 15.1K
11:19 8.88 8.88 8.88 8.88 4.3K
11:20 8.88 8.88 8.88 8.88 7.0K
11:21 8.88 8.88 8.87 8.87 2.1K
11:22 8.87 8.88 8.87 8.88 12.6K
11:23 8.87 8.88 8.87 8.88 7.5K
11:24 8.87 8.88 8.87 8.87 2.4K
11:25 8.88 8.89 8.88 8.89 11.3K
11:26 8.89 8.90 8.89 8.90 52.6K
11:27 8.90 8.90 8.89 8.90 56.9K
11:28 8.90 8.91 8.90 8.91 40.3K
11:29 8.91 8.91 8.90 8.90 24.0K
11:30 8.90 8.91 8.90 8.91 75.1K
11:31 8.91 8.91 8.91 8.91 82.2K
11:32 8.91 8.92 8.91 8.92 21.6K
11:33 8.92 8.93 8.92 8.93 69.6K
11:34 8.93 8.93 8.93 8.93 37.8K
11:35 8.93 8.93 8.92 8.92 34.1K
11:36 8.92 8.92 8.91 8.92 6.7K
11:37 8.92 8.92 8.90 8.91 40.2K
11:38 8.92 8.92 8.92 8.92 19.4K
11:39 8.92 8.93 8.92 8.93 17.4K
11:40 8.93 8.94 8.93 8.94 5.0K
11:41 8.94 8.94 8.94 8.94 0.7K
11:42 8.93 8.93 8.93 8.93 22.1K
11:43 8.93 8.93 8.92 8.93 9.9K
11:44 8.93 8.93 8.92 8.92 5.4K
11:45 8.93 8.93 8.93 8.93 9.7K
11:46 8.94 8.94 8.93 8.94 44.7K
11:47 8.94 8.95 8.94 8.95 55.9K
11:48 8.95 8.95 8.92 8.92 58.6K
11:49 8.92 8.93 8.92 8.93 47.5K
11:50 8.93 8.94 8.93 8.94 21.1K
11:51 8.95 8.95 8.95 8.95 9.1K
11:52 8.95 8.95 8.94 8.94 10.8K
11:53 8.94 8.95 8.94 8.95 11.0K
11:54 8.95 8.95 8.95 8.95 2.7K
11:55 8.95 8.95 8.94 8.94 0.8K
11:56 8.94 8.94 8.94 8.94 11.1K
11:57 8.94 8.94 8.94 8.94 4.6K
11:58 8.94 8.94 8.94 8.94 4.9K
11:59 8.94 8.94 8.93 8.93 70.3K
12:00 8.93 8.93 8.92 8.93 16.8K
12:01 8.93 8.93 8.93 8.93 9.4K
12:02 8.93 8.93 8.93 8.93 20.0K
12:03 8.93 8.93 8.93 8.93 24.8K
12:04 8.92 8.93 8.92 8.93 40.3K
12:05 8.93 8.94 8.92 8.94 25.6K
12:06 8.94 8.94 8.93 8.93 23.3K
12:07 8.93 8.93 8.93 8.93 11.7K
12:08 8.93 8.93 8.93 8.93 3.3K
12:09 8.93 8.93 8.93 8.93 1.6K
12:10 8.92 8.92 8.91 8.91 17.0K
12:11 8.91 8.92 8.91 8.91 22.3K
12:12 8.91 8.91 8.91 8.91 20.3K
12:13 8.90 8.91 8.90 8.90 3.5K
12:14 8.91 8.91 8.91 8.91 26.8K
12:15 8.90 8.91 8.90 8.91 7.5K
12:16 8.91 8.91 8.90 8.91 12.9K
12:17 8.91 8.91 8.90 8.91 15.5K
12:18 8.91 8.91 8.90 8.90 9.8K
12:19 8.91 8.92 8.90 8.92 21.8K
12:20 8.92 8.92 8.92 8.92 3.3K
12:21 8.92 8.92 8.91 8.91 48.9K
12:22 8.91 8.91 8.91 8.91 12.2K
12:23 8.91 8.91 8.91 8.91 17.0K
12:24 8.91 8.92 8.91 8.92 9.7K
12:25 8.92 8.92 8.92 8.92 0.7K
12:26 8.92 8.93 8.92 8.93 16.2K
12:27 8.93 8.94 8.93 8.94 14.1K
12:28 8.94 8.94 8.94 8.94 3.6K
12:29 8.94 8.95 8.94 8.95 12.6K
12:30 8.96 8.96 8.95 8.95 26.9K
12:31 8.94 8.95 8.94 8.95 7.1K
12:32 8.95 8.95 8.95 8.95 28.5K
12:33 8.95 8.96 8.95 8.96 15.8K
12:34 8.96 8.96 8.95 8.95 46.3K
12:35 8.95 8.96 8.95 8.95 15.1K
12:36 8.95 8.96 8.95 8.96 15.6K
12:37 8.96 8.96 8.95 8.95 11.7K
12:38 8.95 8.95 8.95 8.95 8.2K
12:39 8.96 8.96 8.96 8.96 15.1K
12:40 8.96 8.96 8.95 8.96 7.8K
12:41 8.96 8.96 8.96 8.96 1.3K
12:42 8.96 8.96 8.96 8.96 42.9K
12:43 8.96 8.97 8.96 8.97 8.9K
12:44 8.97 8.97 8.97 8.97 3.4K
12:45 8.97 8.97 8.97 8.97 6.0K
12:46 8.97 8.97 8.96 8.96 2.5K
12:47 8.97 8.97 8.96 8.96 36.6K
12:48 8.97 8.97 8.97 8.97 19.0K
12:49 8.97 8.97 8.97 8.97 6.7K
12:50 8.97 8.97 8.97 8.97 1.3K
12:51 8.97 8.97 8.96 8.96 3.1K
12:52 8.96 8.97 8.96 8.97 7.5K
12:53 8.97 8.97 8.96 8.96 2.0K
12:54 8.97 8.97 8.96 8.96 3.6K
12:55 8.98 8.98 8.98 8.98 12.7K
12:56 8.98 8.98 8.98 8.98 2.6K
12:57 8.98 8.98 8.96 8.97 21.2K
12:58 8.97 8.97 8.96 8.97 13.3K
12:59 8.97 8.97 8.97 8.97 3.8K
13:00 8.97 8.97 8.96 8.97 16.4K
13:01 8.95 8.96 8.95 8.96 20.1K
13:02 8.95 8.96 8.95 8.96 21.5K
13:03 8.96 8.97 8.96 8.97 10.8K
13:04 8.97 8.97 8.96 8.97 2.0K
13:05 8.97 8.97 8.96 8.97 6.1K
13:06 8.97 8.97 8.96 8.96 4.6K
13:07 8.97 8.97 8.97 8.97 1.5K
13:08 8.97 8.98 8.97 8.98 6.9K
13:09 8.98 8.98 8.97 8.98 4.2K
13:10 8.98 8.99 8.98 8.99 16.4K
13:11 8.99 8.99 8.98 8.99 31.7K
13:12 8.99 8.99 8.98 8.98 9.0K
13:13 8.98 8.99 8.98 8.99 16.7K
13:14 8.99 8.99 8.99 8.99 4.3K
13:15 8.99 8.99 8.98 8.99 41.3K
13:16 8.98 8.99 8.98 8.99 10.9K
13:17 8.99 8.99 8.98 8.98 15.8K
13:18 8.97 8.98 8.97 8.98 5.1K
13:19 8.98 8.98 8.98 8.98 1.0K
13:20 8.98 8.98 8.97 8.97 38.5K
13:21 8.97 8.97 8.97 8.97 12.1K
13:22 8.97 8.97 8.97 8.97 13.6K
13:23 8.97 8.97 8.97 8.97 5.3K
13:24 8.97 8.97 8.96 8.97 2.6K
13:25 8.96 8.97 8.96 8.97 4.3K
13:26 8.97 8.97 8.97 8.97 2.1K
13:27 8.97 8.97 8.97 8.97 1.1K
13:28 8.97 8.97 8.97 8.97 3.0K
13:29 8.97 8.97 8.96 8.97 2.1K
13:30 8.97 8.98 8.97 8.98 15.2K
13:31 8.98 8.98 8.98 8.98 6.4K
13:32 8.98 8.98 8.98 8.98 1.3K
13:33 8.98 8.98 8.98 8.98 1.6K
13:34 8.98 8.98 8.98 8.98 1.4K
13:35 8.98 8.98 8.97 8.98 5.2K
13:36 8.98 8.99 8.98 8.99 20.6K
13:37 8.99 8.99 8.99 8.99 1.6K
13:38 8.99 8.99 8.99 8.99 5.8K
13:39 8.99 9.00 8.99 9.00 22.8K
13:40 9.00 9.00 9.00 9.00 1.7K
13:41 9.00 9.00 8.98 8.98 52.1K
13:42 8.98 8.98 8.96 8.97 16.3K
13:43 8.98 8.98 8.97 8.98 34.6K
13:44 8.97 8.98 8.97 8.98 33.8K
13:45 8.98 8.99 8.98 8.99 25.1K
13:46 8.99 8.99 8.99 8.99 26.7K
13:47 8.99 8.99 8.98 8.98 8.4K
13:48 8.98 8.99 8.98 8.99 25.6K
13:49 8.99 8.99 8.99 8.99 4.9K
13:50 8.98 8.99 8.98 8.99 26.9K
13:51 8.99 9.00 8.98 8.98 54.2K
13:52 8.99 9.00 8.99 9.00 12.1K
13:53 9.00 9.00 9.00 9.00 7.5K
13:54 9.00 9.00 9.00 9.00 2.1K
13:55 9.00 9.00 9.00 9.00 1.2K
13:56 9.00 9.00 9.00 9.00 2.8K
13:57 9.00 9.00 9.00 9.00 8.3K
13:58 9.00 9.00 9.00 9.00 7.6K
13:59 8.99 9.00 8.99 8.99 32.5K
14:00 8.99 8.99 8.99 8.99 3.0K
14:01 8.99 9.00 8.99 9.00 14.5K
14:02 9.00 9.00 9.00 9.00 1.1K
14:03 9.00 9.00 9.00 9.00 3.0K
14:04 9.00 9.00 9.00 9.00 1.1K
14:05 9.00 9.00 9.00 9.00 1.5K
14:06 9.00 9.02 9.00 9.02 34.1K
14:07 9.02 9.02 9.02 9.02 20.3K
14:08 9.04 9.04 9.04 9.04 55.1K
14:09 9.04 9.05 9.04 9.05 14.8K
14:10 9.04 9.05 9.04 9.05 31.5K
14:11 9.05 9.05 9.05 9.05 7.8K
14:12 9.05 9.06 9.05 9.06 8.7K
14:13 9.06 9.06 9.06 9.06 2.8K
14:14 9.06 9.06 9.05 9.05 4.5K
14:15 9.05 9.06 9.05 9.05 60.6K
14:16 9.05 9.05 9.04 9.05 3.0K
14:17 9.05 9.06 9.04 9.06 17.3K
14:18 9.05 9.06 9.05 9.06 4.5K
14:19 9.05 9.06 9.05 9.06 1.9K
14:20 9.06 9.06 9.06 9.06 2.7K
14:21 9.06 9.06 9.05 9.05 21.9K
14:22 9.06 9.07 9.06 9.07 23.8K
14:23 9.07 9.07 9.07 9.07 15.1K
14:24 9.07 9.07 9.07 9.07 5.5K
14:25 9.07 9.07 9.07 9.07 5.3K
14:26 9.07 9.07 9.06 9.06 44.2K
14:27 9.05 9.05 9.03 9.03 38.8K
14:28 9.04 9.05 9.04 9.05 9.9K
14:29 9.04 9.05 9.04 9.05 5.8K
14:30 9.05 9.06 9.04 9.06 19.1K
14:31 9.05 9.06 9.05 9.06 10.0K
14:32 9.06 9.07 9.06 9.07 17.5K
14:33 9.06 9.07 9.05 9.05 32.7K
14:34 9.05 9.06 9.05 9.05 1.2K
14:35 9.05 9.05 9.05 9.05 25.6K
14:36 9.05 9.05 9.05 9.05 31.5K
14:37 9.05 9.06 9.05 9.06 11.7K
14:38 9.06 9.06 9.06 9.06 2.6K
14:39 9.07 9.07 9.06 9.06 35.4K
14:40 9.06 9.07 9.05 9.07 21.1K
14:41 9.06 9.06 9.06 9.06 26.1K
14:42 9.06 9.06 9.06 9.06 5.8K
14:43 9.06 9.06 9.05 9.06 6.1K
14:44 9.06 9.07 9.06 9.07 14.5K
14:45 9.07 9.07 9.06 9.06 25.8K
14:46 9.06 9.06 9.05 9.05 22.6K
14:47 9.06 9.06 9.05 9.06 27.7K
14:48 9.06 9.06 9.05 9.06 15.4K
14:49 9.06 9.06 9.05 9.06 5.4K
14:50 9.05 9.06 9.05 9.06 3.0K
14:51 9.05 9.06 9.05 9.06 9.1K
14:52 9.07 9.07 9.06 9.06 22.4K
14:53 9.08 9.08 9.08 9.08 20.2K
14:54 9.07 9.08 9.07 9.07 6.9K
14:55 9.08 9.08 9.07 9.07 4.6K
14:56 9.08 9.08 9.07 9.08 16.2K
14:57 9.08 9.08 9.06 9.06 22.3K
14:58 9.07 9.07 9.06 9.07 7.3K
14:59 9.07 9.07 9.06 9.06 5.9K
15:00 9.07 9.07 9.06 9.07 30.0K
15:01 9.07 9.07 9.07 9.07 6.3K
15:02 9.07 9.08 9.07 9.08 18.9K
15:03 9.08 9.08 9.08 9.08 17.5K
15:04 9.08 9.08 9.08 9.08 5.6K
15:05 9.08 9.08 9.08 9.08 5.6K
15:06 9.08 9.08 9.08 9.08 6.3K
15:07 9.08 9.09 9.08 9.09 26.3K
15:08 9.09 9.09 9.09 9.09 18.1K
15:09 9.09 9.09 9.09 9.09 13.4K
15:10 9.09 9.09 9.09 9.09 7.9K
15:11 9.09 9.09 9.09 9.09 4.4K
15:12 9.09 9.09 9.09 9.09 20.8K
15:13 9.10 9.10 9.09 9.09 14.6K
15:14 9.09 9.11 9.09 9.09 76.8K
15:15 9.10 9.10 9.09 9.09 28.2K
15:16 9.09 9.09 9.09 9.09 2.2K
15:17 9.09 9.09 9.09 9.09 7.7K
15:18 9.08 9.08 9.08 9.08 24.1K
15:19 9.08 9.09 9.08 9.08 37.1K
15:20 9.07 9.07 9.06 9.06 15.3K
15:21 9.07 9.07 9.07 9.07 13.1K
15:22 9.07 9.07 9.06 9.07 11.4K
15:23 9.07 9.07 9.07 9.07 1.7K
15:24 9.07 9.07 9.06 9.07 6.2K
15:25 9.07 9.07 9.06 9.07 11.3K
15:26 9.06 9.06 9.05 9.06 20.8K
15:27 9.05 9.06 9.05 9.05 16.3K
15:28 9.05 9.05 9.04 9.05 13.0K
15:29 9.04 9.05 9.04 9.04 30.9K
15:30 9.03 9.03 9.03 9.03 7.1K
15:31 9.04 9.04 9.03 9.04 24.6K
15:32 9.03 9.04 9.03 9.04 4.6K
15:33 9.03 9.06 9.03 9.06 59.3K
15:34 9.06 9.06 9.05 9.06 9.1K
15:35 9.06 9.07 9.06 9.07 20.8K
15:36 9.07 9.07 9.06 9.07 4.5K
15:37 9.07 9.07 9.05 9.05 48.2K
15:38 9.05 9.06 9.05 9.05 6.5K
15:39 9.06 9.06 9.05 9.05 7.0K
15:40 9.05 9.06 9.05 9.05 12.0K
15:41 9.06 9.06 9.06 9.06 9.2K
15:42 9.06 9.07 9.06 9.07 30.2K
15:43 9.08 9.08 9.08 9.08 16.5K
15:44 9.08 9.09 9.08 9.08 55.7K
15:45 9.08 9.08 9.06 9.06 34.1K
15:46 9.06 9.06 9.06 9.06 20.9K
15:47 9.07 9.07 9.06 9.06 30.9K
15:48 9.06 9.06 9.05 9.05 6.9K
15:49 9.06 9.06 9.05 9.05 31.9K
15:50 9.05 9.05 9.04 9.04 9.4K
15:51 9.05 9.05 9.03 9.03 61.6K
15:52 9.03 9.03 9.03 9.03 31.9K
15:53 9.02 9.02 9.01 9.02 36.4K
15:54 9.02 9.02 9.01 9.02 15.1K
15:55 9.02 9.02 9.01 9.01 34.5K
15:56 9.02 9.03 9.02 9.03 193.5K
15:57 9.03 9.04 9.03 9.04 52.2K
15:58 9.04 9.04 9.03 9.04 80.3K
15:59 9.04 9.05 9.04 9.05 85.5K
16:00 9.05 9.05 9.03 9.03 1,097.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar