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 8.41 8.52 8.30 8.44 131.9K
09:32 8.44 8.54 8.44 8.52 107.1K
09:33 8.52 8.52 8.49 8.49 14.5K
09:34 8.48 8.48 8.47 8.47 4.4K
09:35 8.47 8.48 8.47 8.48 8.9K
09:36 8.48 8.52 8.48 8.51 11.5K
09:37 8.50 8.51 8.50 8.51 39.7K
09:38 8.51 8.51 8.50 8.51 1.7K
09:39 8.51 8.51 8.49 8.49 17.8K
09:40 8.52 8.54 8.52 8.54 19.6K
09:41 8.54 8.54 8.54 8.54 2.8K
09:42 8.56 8.56 8.56 8.56 5.0K
09:43 8.56 8.56 8.55 8.56 22.1K
09:44 8.56 8.60 8.56 8.60 114.7K
09:45 8.60 8.62 8.60 8.62 52.2K
09:46 8.62 8.62 8.60 8.60 18.2K
09:47 8.63 8.65 8.63 8.64 26.6K
09:48 8.63 8.64 8.62 8.62 64.7K
09:49 8.60 8.61 8.60 8.61 31.6K
09:50 8.61 8.61 8.60 8.60 16.3K
09:51 8.60 8.60 8.60 8.60 42.6K
09:52 8.60 8.60 8.60 8.60 31.8K
09:53 8.60 8.60 8.60 8.60 47.6K
09:54 8.60 8.62 8.60 8.62 27.0K
09:55 8.62 8.62 8.61 8.61 17.6K
09:56 8.61 8.62 8.61 8.62 10.0K
09:57 8.61 8.61 8.61 8.61 11.0K
09:58 8.61 8.62 8.61 8.62 4.3K
09:59 8.61 8.61 8.60 8.61 8.2K
10:00 8.61 8.61 8.61 8.61 2.7K
10:01 8.61 8.61 8.61 8.61 7.8K
10:02 8.61 8.61 8.61 8.61 8.7K
10:03 8.61 8.61 8.61 8.61 3.9K
10:04 8.61 8.61 8.61 8.61 3.7K
10:05 8.61 8.62 8.61 8.62 11.1K
10:06 8.63 8.63 8.62 8.63 77.7K
10:07 8.63 8.66 8.63 8.66 15.9K
10:08 8.66 8.67 8.65 8.66 22.4K
10:09 8.66 8.66 8.66 8.66 2.9K
10:10 8.66 8.66 8.66 8.66 3.1K
10:11 8.66 8.66 8.65 8.65 16.8K
10:12 8.65 8.65 8.65 8.65 8.4K
10:13 8.65 8.65 8.65 8.65 0.8K
10:14 8.65 8.65 8.65 8.65 10.9K
10:15 8.65 8.66 8.65 8.66 2.3K
10:16 8.66 8.66 8.65 8.65 9.1K
10:17 8.64 8.64 8.63 8.63 19.0K
10:18 8.63 8.63 8.63 8.63 8.0K
10:19 8.63 8.63 8.62 8.62 50.4K
10:20 8.62 8.62 8.60 8.61 54.6K
10:21 8.60 8.60 8.60 8.60 31.2K
10:22 8.60 8.61 8.60 8.61 1.2K
10:23 8.61 8.61 8.60 8.60 13.0K
10:24 8.60 8.61 8.60 8.61 7.1K
10:25 8.61 8.62 8.61 8.62 6.2K
10:26 8.62 8.63 8.62 8.63 10.4K
10:27 8.63 8.63 8.63 8.63 4.1K
10:28 8.63 8.63 8.62 8.62 22.7K
10:29 8.62 8.63 8.62 8.63 9.7K
10:30 8.63 8.63 8.63 8.63 1.9K
10:31 8.62 8.62 8.62 8.62 14.7K
10:32 8.63 8.63 8.63 8.63 24.1K
10:33 8.63 8.63 8.63 8.63 1.6K
10:34 8.63 8.63 8.63 8.63 23.8K
10:35 8.63 8.63 8.62 8.62 19.5K
10:36 8.62 8.63 8.62 8.63 39.0K
10:37 8.63 8.66 8.63 8.66 43.1K
10:38 8.66 8.66 8.65 8.66 18.0K
10:39 8.66 8.67 8.66 8.66 22.0K
10:40 8.66 8.66 8.66 8.66 1.0K
10:41 8.66 8.66 8.66 8.66 20.7K
10:42 8.69 8.71 8.69 8.71 24.4K
10:43 8.70 8.70 8.69 8.70 100.8K
10:44 8.70 8.70 8.70 8.70 1.6K
10:45 8.70 8.70 8.70 8.70 5.0K
10:46 8.70 8.70 8.70 8.70 3.0K
10:47 8.70 8.70 8.70 8.70 3.8K
10:48 8.70 8.70 8.69 8.70 4.2K
10:49 8.70 8.71 8.70 8.71 15.7K
10:50 8.71 8.71 8.70 8.70 18.6K
10:51 8.70 8.70 8.70 8.70 25.5K
10:52 8.69 8.70 8.69 8.70 4.8K
10:53 8.70 8.70 8.69 8.69 40.0K
10:54 8.70 8.70 8.70 8.70 12.4K
10:55 8.70 8.70 8.70 8.70 1.1K
10:56 8.70 8.70 8.68 8.68 48.8K
10:57 8.68 8.68 8.68 8.68 3.6K
10:58 8.68 8.68 8.67 8.67 15.6K
10:59 8.67 8.68 8.67 8.68 32.1K
11:00 8.68 8.68 8.67 8.67 12.0K
11:01 8.67 8.67 8.67 8.67 17.5K
11:02 8.68 8.68 8.67 8.67 49.9K
11:03 8.67 8.67 8.67 8.67 4.2K
11:04 8.67 8.67 8.66 8.67 18.4K
11:05 8.67 8.68 8.67 8.68 3.2K
11:06 8.68 8.68 8.68 8.68 0.8K
11:07 8.68 8.68 8.68 8.68 1.1K
11:08 8.68 8.68 8.68 8.68 1.1K
11:09 8.67 8.68 8.67 8.68 10.2K
11:10 8.68 8.68 8.68 8.68 1.7K
11:11 8.68 8.68 8.68 8.68 15.4K
11:12 8.68 8.68 8.68 8.68 4.5K
11:13 8.69 8.69 8.68 8.68 86.8K
11:14 8.67 8.67 8.65 8.66 27.2K
11:15 8.66 8.66 8.66 8.66 4.2K
11:16 8.66 8.66 8.66 8.66 2.7K
11:17 8.66 8.66 8.65 8.65 3.6K
11:18 8.65 8.66 8.65 8.66 10.5K
11:19 8.66 8.66 8.66 8.66 10.6K
11:20 8.66 8.67 8.66 8.67 12.8K
11:21 8.67 8.67 8.65 8.66 41.2K
11:22 8.66 8.67 8.66 8.67 22.6K
11:23 8.67 8.67 8.66 8.66 6.4K
11:24 8.66 8.66 8.65 8.65 30.8K
11:25 8.64 8.64 8.63 8.64 10.0K
11:26 8.64 8.64 8.63 8.64 9.5K
11:27 8.64 8.64 8.62 8.62 23.9K
11:28 8.61 8.62 8.61 8.62 44.0K
11:29 8.62 8.62 8.62 8.62 13.9K
11:30 8.62 8.62 8.62 8.62 9.6K
11:31 8.63 8.63 8.63 8.63 3.7K
11:32 8.63 8.63 8.63 8.63 2.7K
11:33 8.63 8.63 8.63 8.63 42.4K
11:34 8.63 8.63 8.62 8.62 4.7K
11:35 8.63 8.63 8.63 8.63 4.0K
11:36 8.63 8.65 8.63 8.65 23.7K
11:37 8.64 8.65 8.64 8.65 8.7K
11:38 8.65 8.66 8.65 8.66 8.3K
11:39 8.66 8.66 8.65 8.66 9.0K
11:40 8.65 8.66 8.65 8.65 12.6K
11:41 8.64 8.65 8.64 8.65 11.3K
11:42 8.65 8.65 8.64 8.65 5.3K
11:43 8.65 8.66 8.65 8.66 45.0K
11:44 8.66 8.66 8.66 8.66 10.0K
11:45 8.66 8.67 8.66 8.67 71.8K
11:46 8.67 8.67 8.67 8.67 4.8K
11:47 8.67 8.67 8.67 8.67 4.3K
11:48 8.67 8.67 8.67 8.67 7.9K
11:49 8.66 8.67 8.66 8.67 16.4K
11:50 8.67 8.67 8.66 8.66 17.9K
11:51 8.66 8.66 8.65 8.66 7.0K
11:52 8.66 8.66 8.66 8.66 2.2K
11:53 8.66 8.66 8.66 8.66 7.1K
11:54 8.65 8.66 8.65 8.66 9.0K
11:55 8.66 8.66 8.66 8.66 2.5K
11:56 8.66 8.66 8.66 8.66 1.4K
11:57 8.66 8.66 8.66 8.66 8.0K
11:58 8.66 8.66 8.65 8.66 6.2K
11:59 8.66 8.66 8.66 8.66 2.2K
12:00 8.66 8.66 8.65 8.66 3.2K
12:01 8.66 8.66 8.66 8.66 2.5K
12:02 8.66 8.66 8.65 8.66 3.2K
12:03 8.66 8.66 8.65 8.65 13.5K
12:04 8.65 8.65 8.64 8.64 58.3K
12:05 8.65 8.65 8.65 8.65 57.0K
12:06 8.64 8.65 8.64 8.65 13.7K
12:07 8.65 8.65 8.65 8.65 34.2K
12:08 8.65 8.67 8.65 8.67 38.4K
12:09 8.67 8.67 8.66 8.66 21.2K
12:10 8.66 8.67 8.66 8.66 25.9K
12:11 8.67 8.67 8.67 8.67 1.9K
12:12 8.67 8.68 8.66 8.68 38.3K
12:13 8.70 8.70 8.70 8.70 37.4K
12:14 8.70 8.71 8.70 8.70 52.0K
12:15 8.70 8.70 8.70 8.70 40.9K
12:16 8.70 8.70 8.70 8.70 20.1K
12:17 8.70 8.70 8.70 8.70 36.6K
12:18 8.70 8.70 8.70 8.70 13.6K
12:19 8.70 8.71 8.69 8.69 132.4K
12:20 8.69 8.71 8.69 8.71 46.0K
12:21 8.71 8.72 8.71 8.71 24.0K
12:22 8.70 8.70 8.70 8.70 18.0K
12:23 8.69 8.69 8.67 8.67 41.2K
12:24 8.67 8.67 8.66 8.66 9.4K
12:25 8.67 8.67 8.65 8.65 12.1K
12:26 8.65 8.66 8.65 8.66 3.4K
12:27 8.66 8.66 8.65 8.65 6.7K
12:28 8.65 8.66 8.65 8.66 4.1K
12:29 8.65 8.66 8.65 8.65 15.1K
12:30 8.65 8.65 8.64 8.64 9.0K
12:31 8.64 8.65 8.64 8.64 1.5K
12:32 8.64 8.65 8.64 8.65 2.5K
12:33 8.65 8.65 8.65 8.65 11.2K
12:34 8.65 8.65 8.65 8.65 6.3K
12:35 8.65 8.65 8.64 8.64 2.6K
12:36 8.65 8.65 8.65 8.65 2.3K
12:37 8.65 8.65 8.65 8.65 4.1K
12:38 8.66 8.66 8.64 8.65 43.7K
12:39 8.65 8.65 8.64 8.64 11.5K
12:40 8.64 8.65 8.64 8.65 13.0K
12:41 8.65 8.67 8.65 8.66 24.3K
12:42 8.66 8.67 8.66 8.67 17.4K
12:43 8.66 8.67 8.66 8.67 12.1K
12:44 8.67 8.68 8.67 8.68 17.7K
12:45 8.68 8.68 8.68 8.68 19.5K
12:46 8.68 8.68 8.68 8.68 4.7K
12:47 8.68 8.68 8.68 8.68 3.0K
12:48 8.69 8.69 8.69 8.69 14.4K
12:49 8.69 8.69 8.69 8.69 2.0K
12:50 8.69 8.69 8.69 8.69 29.8K
12:51 8.68 8.68 8.67 8.67 24.9K
12:52 8.67 8.67 8.66 8.66 1.7K
12:53 8.67 8.68 8.67 8.68 24.9K
12:54 8.68 8.68 8.68 8.68 2.6K
12:55 8.67 8.68 8.67 8.68 1.7K
12:56 8.68 8.68 8.68 8.68 1.0K
12:57 8.68 8.68 8.68 8.68 3.1K
12:58 8.68 8.68 8.67 8.67 2.6K
12:59 8.68 8.68 8.67 8.68 3.0K
13:00 8.68 8.68 8.67 8.68 3.0K
13:01 8.68 8.68 8.67 8.68 2.9K
13:02 8.68 8.68 8.67 8.67 2.5K
13:03 8.67 8.67 8.66 8.67 20.8K
13:04 8.66 8.68 8.66 8.68 41.0K
13:05 8.69 8.69 8.69 8.69 13.7K
13:06 8.69 8.69 8.69 8.69 2.4K
13:07 8.69 8.69 8.68 8.69 3.2K
13:08 8.69 8.69 8.69 8.69 6.6K
13:09 8.69 8.69 8.69 8.69 1.4K
13:10 8.69 8.70 8.69 8.69 36.3K
13:11 8.70 8.70 8.70 8.70 5.8K
13:12 8.70 8.71 8.70 8.71 5.6K
13:13 8.71 8.71 8.71 8.71 4.1K
13:14 8.71 8.71 8.71 8.71 5.8K
13:15 8.70 8.71 8.69 8.71 81.0K
13:16 8.71 8.71 8.70 8.70 11.3K
13:17 8.70 8.71 8.70 8.71 15.0K
13:18 8.71 8.71 8.71 8.71 3.1K
13:19 8.71 8.71 8.70 8.70 17.6K
13:20 8.69 8.70 8.69 8.70 2.3K
13:21 8.70 8.71 8.70 8.71 9.6K
13:22 8.71 8.71 8.71 8.71 1.3K
13:23 8.71 8.71 8.71 8.71 3.7K
13:24 8.71 8.72 8.71 8.72 12.1K
13:25 8.72 8.72 8.72 8.72 3.9K
13:26 8.72 8.72 8.72 8.72 1.9K
13:27 8.72 8.72 8.71 8.72 8.1K
13:28 8.71 8.72 8.71 8.72 8.3K
13:29 8.72 8.72 8.72 8.72 3.7K
13:30 8.72 8.72 8.72 8.72 2.8K
13:31 8.72 8.72 8.72 8.72 4.2K
13:32 8.72 8.72 8.72 8.72 1.3K
13:33 8.72 8.72 8.72 8.72 3.0K
13:34 8.72 8.72 8.72 8.72 3.5K
13:35 8.72 8.72 8.72 8.72 2.3K
13:36 8.73 8.73 8.72 8.73 65.9K
13:37 8.73 8.73 8.71 8.71 23.6K
13:38 8.71 8.73 8.71 8.73 26.5K
13:39 8.73 8.73 8.73 8.73 3.7K
13:40 8.73 8.73 8.72 8.73 3.3K
13:41 8.73 8.73 8.73 8.73 3.6K
13:42 8.73 8.73 8.73 8.73 1.5K
13:43 8.72 8.73 8.72 8.73 1.3K
13:44 8.73 8.73 8.73 8.73 2.0K
13:45 8.73 8.73 8.72 8.73 5.3K
13:46 8.73 8.73 8.73 8.73 3.8K
13:47 8.73 8.73 8.73 8.73 2.0K
13:48 8.73 8.73 8.73 8.73 2.9K
13:49 8.72 8.73 8.72 8.73 4.5K
13:50 8.73 8.73 8.73 8.73 3.1K
13:51 8.73 8.73 8.73 8.73 18.3K
13:52 8.73 8.73 8.72 8.72 25.9K
13:53 8.71 8.71 8.71 8.71 16.4K
13:54 8.71 8.71 8.70 8.70 31.3K
13:55 8.71 8.71 8.70 8.70 6.9K
13:56 8.71 8.71 8.70 8.70 18.7K
13:57 8.70 8.71 8.70 8.71 12.4K
13:58 8.70 8.70 8.70 8.70 11.6K
13:59 8.70 8.70 8.70 8.70 1.8K
14:00 8.70 8.70 8.69 8.69 17.9K
14:01 8.69 8.70 8.69 8.70 35.9K
14:02 8.71 8.71 8.71 8.71 14.7K
14:03 8.72 8.72 8.72 8.72 35.5K
14:04 8.72 8.72 8.71 8.72 31.7K
14:05 8.72 8.72 8.72 8.72 3.0K
14:06 8.72 8.72 8.72 8.72 9.3K
14:07 8.71 8.71 8.70 8.70 14.6K
14:08 8.69 8.70 8.69 8.70 21.5K
14:09 8.70 8.70 8.69 8.69 32.8K
14:10 8.69 8.71 8.69 8.70 26.9K
14:11 8.70 8.71 8.70 8.71 6.4K
14:12 8.71 8.72 8.71 8.71 16.4K
14:13 8.71 8.71 8.71 8.71 9.7K
14:14 8.71 8.71 8.71 8.71 10.6K
14:15 8.71 8.71 8.71 8.71 2.3K
14:16 8.71 8.71 8.71 8.71 20.4K
14:17 8.71 8.71 8.70 8.71 39.0K
14:18 8.71 8.72 8.71 8.72 13.6K
14:19 8.73 8.73 8.72 8.72 27.9K
14:20 8.72 8.73 8.72 8.73 12.4K
14:21 8.73 8.74 8.73 8.74 26.9K
14:22 8.74 8.74 8.74 8.74 12.4K
14:23 8.74 8.74 8.74 8.74 12.8K
14:24 8.75 8.76 8.73 8.76 70.0K
14:25 8.76 8.77 8.76 8.77 26.1K
14:26 8.77 8.77 8.77 8.77 4.8K
14:27 8.77 8.77 8.77 8.77 11.5K
14:28 8.77 8.78 8.77 8.78 45.5K
14:29 8.78 8.78 8.78 8.78 4.0K
14:30 8.78 8.78 8.76 8.78 73.8K
14:31 8.78 8.78 8.77 8.77 9.2K
14:32 8.78 8.79 8.78 8.79 17.2K
14:33 8.80 8.80 8.79 8.79 38.5K
14:34 8.79 8.79 8.79 8.79 7.0K
14:35 8.79 8.79 8.79 8.79 5.8K
14:36 8.78 8.79 8.78 8.78 35.3K
14:37 8.78 8.80 8.78 8.80 25.0K
14:38 8.79 8.80 8.79 8.80 23.5K
14:39 8.80 8.80 8.80 8.80 7.8K
14:40 8.80 8.81 8.79 8.81 52.2K
14:41 8.82 8.82 8.80 8.81 44.6K
14:42 8.81 8.82 8.81 8.82 11.3K
14:43 8.82 8.82 8.82 8.82 10.8K
14:44 8.83 8.83 8.82 8.82 44.1K
14:45 8.82 8.82 8.82 8.82 9.4K
14:46 8.82 8.82 8.82 8.82 9.1K
14:47 8.82 8.82 8.82 8.82 17.2K
14:48 8.82 8.82 8.82 8.82 17.1K
14:49 8.82 8.82 8.81 8.81 46.9K
14:50 8.81 8.81 8.81 8.81 18.4K
14:51 8.81 8.83 8.81 8.81 42.9K
14:52 8.81 8.81 8.79 8.79 20.9K
14:53 8.79 8.80 8.79 8.79 22.1K
14:54 8.79 8.79 8.79 8.79 37.1K
14:55 8.78 8.79 8.78 8.79 10.2K
14:56 8.79 8.79 8.79 8.79 13.1K
14:57 8.79 8.80 8.79 8.80 23.1K
14:58 8.80 8.82 8.80 8.82 45.2K
14:59 8.82 8.82 8.81 8.81 26.4K
15:00 8.81 8.82 8.81 8.82 52.7K
15:01 8.83 8.83 8.83 8.83 26.6K
15:02 8.83 8.84 8.83 8.84 24.2K
15:03 8.84 8.84 8.83 8.83 24.8K
15:04 8.83 8.83 8.83 8.83 24.1K
15:05 8.83 8.85 8.83 8.83 41.3K
15:06 8.83 8.83 8.83 8.83 15.3K
15:07 8.83 8.83 8.83 8.83 8.1K
15:08 8.82 8.83 8.82 8.83 9.5K
15:09 8.83 8.83 8.83 8.83 7.1K
15:10 8.84 8.84 8.84 8.84 17.4K
15:11 8.84 8.84 8.83 8.83 19.9K
15:12 8.83 8.83 8.83 8.83 9.5K
15:13 8.83 8.83 8.83 8.83 11.0K
15:14 8.84 8.84 8.83 8.84 17.3K
15:15 8.84 8.84 8.84 8.84 8.2K
15:16 8.84 8.84 8.84 8.84 9.6K
15:17 8.84 8.84 8.82 8.83 58.5K
15:18 8.83 8.83 8.83 8.83 47.6K
15:19 8.83 8.83 8.83 8.83 12.3K
15:20 8.83 8.84 8.83 8.84 15.8K
15:21 8.84 8.84 8.84 8.84 8.8K
15:22 8.84 8.85 8.84 8.85 44.9K
15:23 8.85 8.85 8.85 8.85 11.2K
15:24 8.85 8.86 8.85 8.85 65.1K
15:25 8.85 8.85 8.85 8.85 9.0K
15:26 8.85 8.85 8.85 8.85 28.8K
15:27 8.85 8.85 8.84 8.84 36.8K
15:28 8.83 8.84 8.83 8.83 63.7K
15:29 8.84 8.84 8.84 8.84 17.1K
15:30 8.84 8.84 8.84 8.84 14.1K
15:31 8.84 8.85 8.84 8.85 25.2K
15:32 8.85 8.85 8.84 8.85 43.4K
15:33 8.85 8.85 8.83 8.83 51.2K
15:34 8.83 8.84 8.83 8.84 37.2K
15:35 8.83 8.83 8.83 8.83 51.9K
15:36 8.83 8.83 8.83 8.83 12.6K
15:37 8.83 8.84 8.83 8.84 37.9K
15:38 8.84 8.84 8.84 8.84 10.7K
15:39 8.84 8.84 8.84 8.84 19.4K
15:40 8.84 8.84 8.84 8.84 45.7K
15:41 8.84 8.85 8.84 8.85 105.4K
15:42 8.85 8.86 8.85 8.86 26.1K
15:43 8.86 8.88 8.86 8.88 47.6K
15:44 8.89 8.92 8.89 8.92 88.8K
15:45 8.92 8.92 8.92 8.92 39.5K
15:46 8.92 8.92 8.92 8.92 40.4K
15:47 8.95 8.95 8.94 8.94 91.6K
15:48 8.95 8.95 8.95 8.95 24.2K
15:49 8.95 8.95 8.95 8.95 51.1K
15:50 8.95 8.95 8.95 8.95 144.0K
15:51 8.96 8.96 8.95 8.95 106.8K
15:52 8.95 8.95 8.95 8.95 57.3K
15:53 8.95 8.95 8.93 8.93 271.5K
15:54 8.94 8.95 8.94 8.95 79.2K
15:55 8.95 8.98 8.95 8.98 244.3K
15:56 8.96 8.96 8.95 8.95 110.0K
15:57 8.95 8.95 8.95 8.95 92.1K
15:58 8.95 8.96 8.95 8.96 196.9K
15:59 8.95 8.96 8.95 8.96 93.5K
16:00 8.96 8.96 8.95 8.96 1,283.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar