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 8.67 8.71 8.65 8.67 55.3K
09:32 8.67 8.70 8.67 8.69 2.3K
09:33 8.70 8.70 8.69 8.70 8.1K
09:34 8.70 8.71 8.69 8.70 30.0K
09:35 8.69 8.69 8.69 8.69 2.1K
09:36 8.69 8.69 8.68 8.68 11.2K
09:37 8.68 8.68 8.68 8.68 7.2K
09:38 8.69 8.69 8.68 8.68 14.0K
09:39 8.68 8.68 8.68 8.68 28.2K
09:40 8.68 8.68 8.68 8.68 0.8K
09:41 8.68 8.69 8.68 8.69 20.3K
09:42 8.69 8.69 8.68 8.68 13.3K
09:43 8.68 8.69 8.68 8.69 13.9K
09:44 8.69 8.69 8.69 8.69 27.4K
09:45 8.69 8.70 8.69 8.70 0.3K
09:46 8.70 8.70 8.70 8.70 0.3K
09:47 8.69 8.69 8.69 8.69 15.5K
09:48 8.69 8.69 8.68 8.68 2.7K
09:49 8.69 8.69 8.67 8.67 22.1K
09:50 8.68 8.68 8.68 8.68 3.5K
09:51 8.67 8.68 8.67 8.68 17.5K
09:52 8.68 8.69 8.68 8.69 18.6K
09:53 8.69 8.71 8.69 8.71 35.2K
09:54 8.70 8.71 8.70 8.71 56.6K
09:55 8.71 8.71 8.70 8.70 17.4K
09:56 8.70 8.70 8.70 8.70 9.8K
09:57 8.69 8.69 8.69 8.69 12.5K
09:58 8.69 8.69 8.68 8.68 22.3K
09:59 8.68 8.69 8.68 8.68 37.1K
10:00 8.68 8.71 8.68 8.70 74.9K
10:01 8.71 8.72 8.71 8.71 18.0K
10:02 8.71 8.72 8.71 8.71 15.4K
10:03 8.71 8.72 8.71 8.71 2.4K
10:04 8.73 8.73 8.72 8.72 19.0K
10:05 8.72 8.72 8.72 8.72 7.4K
10:06 8.72 8.72 8.72 8.72 2.7K
10:07 8.71 8.73 8.71 8.73 21.5K
10:08 8.73 8.73 8.72 8.72 2.3K
10:09 8.73 8.73 8.72 8.72 4.4K
10:10 8.73 8.73 8.72 8.73 1.3K
10:11 8.73 8.73 8.71 8.71 14.6K
10:12 8.70 8.72 8.70 8.72 51.8K
10:13 8.72 8.72 8.71 8.71 2.3K
10:14 8.71 8.71 8.71 8.71 10.8K
10:15 8.71 8.72 8.71 8.72 14.9K
10:16 8.72 8.72 8.72 8.72 2.5K
10:17 8.72 8.72 8.71 8.72 28.2K
10:18 8.72 8.72 8.72 8.72 10.7K
10:19 8.72 8.72 8.71 8.71 10.5K
10:20 8.72 8.72 8.71 8.72 1.4K
10:21 8.72 8.72 8.71 8.71 34.8K
10:22 8.72 8.72 8.70 8.70 18.3K
10:23 8.71 8.71 8.70 8.71 14.0K
10:24 8.69 8.70 8.69 8.70 43.0K
10:25 8.70 8.70 8.69 8.69 45.3K
10:26 8.70 8.70 8.69 8.70 2.5K
10:27 8.70 8.70 8.69 8.69 4.3K
10:28 8.70 8.70 8.70 8.70 1.3K
10:29 8.70 8.70 8.69 8.70 57.2K
10:30 8.70 8.70 8.68 8.68 20.9K
10:31 8.69 8.69 8.68 8.69 3.7K
10:32 8.69 8.69 8.69 8.69 4.1K
10:33 8.69 8.69 8.69 8.69 2.5K
10:34 8.68 8.68 8.68 8.68 3.5K
10:35 8.69 8.69 8.68 8.69 2.4K
10:36 8.69 8.70 8.69 8.70 17.5K
10:37 8.70 8.70 8.70 8.70 3.6K
10:38 8.70 8.70 8.69 8.69 27.3K
10:39 8.69 8.69 8.69 8.69 0.9K
10:40 8.69 8.69 8.69 8.69 2.7K
10:41 8.69 8.69 8.69 8.69 12.7K
10:42 8.69 8.70 8.69 8.70 22.5K
10:43 8.70 8.70 8.69 8.70 3.8K
10:44 8.70 8.70 8.69 8.70 1.3K
10:45 8.68 8.69 8.68 8.69 13.2K
10:46 8.69 8.69 8.69 8.69 24.2K
10:47 8.69 8.69 8.69 8.69 1.0K
10:48 8.69 8.69 8.69 8.69 2.0K
10:49 8.69 8.69 8.69 8.69 8.6K
10:50 8.69 8.69 8.69 8.69 0.9K
10:51 8.69 8.69 8.69 8.69 3.0K
10:52 8.69 8.69 8.68 8.69 7.0K
10:53 8.69 8.69 8.68 8.69 6.3K
10:54 8.69 8.69 8.69 8.69 1.3K
10:55 8.69 8.69 8.69 8.69 6.4K
10:56 8.69 8.69 8.68 8.69 7.6K
10:57 8.69 8.69 8.68 8.68 12.4K
10:58 8.69 8.69 8.69 8.69 4.4K
10:59 8.69 8.69 8.69 8.69 2.7K
11:00 8.69 8.70 8.69 8.70 53.2K
11:01 8.70 8.70 8.70 8.70 1.3K
11:02 8.70 8.70 8.70 8.70 1.0K
11:03 8.70 8.71 8.70 8.71 23.8K
11:04 8.71 8.71 8.71 8.71 12.5K
11:05 8.71 8.71 8.70 8.71 4.5K
11:06 8.71 8.71 8.71 8.71 15.8K
11:07 8.71 8.71 8.71 8.71 1.6K
11:08 8.71 8.71 8.71 8.71 25.5K
11:09 8.71 8.71 8.70 8.71 5.2K
11:10 8.71 8.71 8.70 8.70 3.4K
11:11 8.71 8.72 8.71 8.72 26.1K
11:12 8.72 8.72 8.71 8.71 4.2K
11:13 8.71 8.71 8.71 8.71 30.2K
11:14 8.71 8.71 8.70 8.71 6.0K
11:15 8.71 8.72 8.71 8.72 39.1K
11:16 8.72 8.72 8.72 8.72 9.8K
11:17 8.72 8.72 8.71 8.71 1.1K
11:18 8.72 8.72 8.72 8.72 2.0K
11:19 8.72 8.72 8.72 8.72 0.8K
11:20 8.72 8.72 8.72 8.72 1.3K
11:21 8.72 8.73 8.72 8.73 14.2K
11:22 8.73 8.73 8.73 8.73 2.3K
11:23 8.73 8.73 8.73 8.73 2.3K
11:24 8.73 8.73 8.73 8.73 4.0K
11:25 8.73 8.73 8.73 8.73 38.1K
11:26 8.73 8.73 8.73 8.73 2.5K
11:27 8.73 8.73 8.72 8.73 1.7K
11:28 8.73 8.73 8.71 8.72 23.1K
11:29 8.72 8.72 8.72 8.72 3.8K
11:30 8.72 8.72 8.72 8.72 4.4K
11:31 8.72 8.73 8.72 8.73 9.4K
11:32 8.73 8.73 8.73 8.73 4.7K
11:33 8.73 8.73 8.72 8.73 5.4K
11:34 8.73 8.73 8.73 8.73 5.9K
11:35 8.73 8.73 8.73 8.73 4.1K
11:36 8.73 8.73 8.73 8.73 4.2K
11:37 8.74 8.74 8.74 8.74 41.3K
11:38 8.74 8.74 8.74 8.74 13.1K
11:39 8.74 8.75 8.74 8.75 56.5K
11:40 8.75 8.76 8.75 8.75 155.4K
11:41 8.75 8.76 8.75 8.76 29.5K
11:42 8.76 8.76 8.75 8.76 59.8K
11:43 8.75 8.75 8.74 8.75 130.1K
11:44 8.75 8.75 8.75 8.75 19.8K
11:45 8.75 8.75 8.74 8.74 24.3K
11:46 8.75 8.75 8.75 8.75 7.7K
11:47 8.75 8.75 8.75 8.75 8.7K
11:48 8.75 8.75 8.75 8.75 4.4K
11:49 8.75 8.75 8.75 8.75 0.4K
11:50 8.75 8.75 8.75 8.75 1.1K
11:51 8.75 8.75 8.75 8.75 1.3K
11:52 8.75 8.75 8.75 8.75 2.2K
11:53 8.75 8.75 8.74 8.75 8.8K
11:54 8.75 8.75 8.75 8.75 2.0K
11:55 8.75 8.75 8.74 8.74 55.2K
11:56 8.74 8.74 8.74 8.74 2.2K
11:57 8.75 8.75 8.74 8.74 22.8K
11:58 8.74 8.74 8.74 8.74 0.9K
11:59 8.74 8.75 8.74 8.75 3.4K
12:00 8.75 8.75 8.75 8.75 1.5K
12:01 8.75 8.75 8.75 8.75 1.5K
12:02 8.75 8.75 8.75 8.75 0.2K
12:03 8.75 8.75 8.75 8.75 14.1K
12:04 8.75 8.75 8.75 8.75 1.9K
12:05 8.75 8.75 8.75 8.75 1.4K
12:06 8.75 8.75 8.74 8.74 16.2K
12:07 8.74 8.74 8.74 8.74 46.9K
12:08 8.74 8.75 8.74 8.75 18.3K
12:09 8.75 8.75 8.75 8.75 1.4K
12:10 8.75 8.75 8.75 8.75 0.3K
12:11 8.75 8.75 8.74 8.74 8.0K
12:12 8.74 8.75 8.74 8.75 1.3K
12:13 8.75 8.75 8.75 8.75 13.5K
12:14 8.75 8.75 8.74 8.75 16.0K
12:15 8.75 8.75 8.74 8.75 61.0K
12:16 8.75 8.76 8.75 8.76 22.4K
12:17 8.76 8.76 8.76 8.76 9.1K
12:18 8.76 8.76 8.75 8.75 111.3K
12:19 8.76 8.76 8.75 8.75 179.3K
12:20 8.75 8.75 8.75 8.75 1.7K
12:21 8.75 8.75 8.75 8.75 19.4K
12:22 8.75 8.75 8.74 8.75 2.3K
12:23 8.75 8.75 8.75 8.75 4.1K
12:24 8.75 8.75 8.75 8.75 1.5K
12:25 8.75 8.76 8.75 8.76 30.8K
12:26 8.76 8.76 8.76 8.76 2.5K
12:27 8.76 8.76 8.76 8.76 15.5K
12:28 8.76 8.76 8.76 8.76 7.6K
12:29 8.76 8.76 8.75 8.76 4.0K
12:30 8.76 8.76 8.75 8.76 3.5K
12:31 8.76 8.76 8.76 8.76 9.0K
12:32 8.76 8.76 8.76 8.76 1.5K
12:33 8.76 8.76 8.76 8.76 54.0K
12:34 8.76 8.76 8.76 8.76 3.3K
12:35 8.75 8.76 8.75 8.76 5.4K
12:36 8.76 8.76 8.76 8.76 3.3K
12:37 8.76 8.76 8.75 8.75 6.8K
12:38 8.76 8.76 8.76 8.76 5.0K
12:39 8.76 8.76 8.76 8.76 3.4K
12:40 8.76 8.76 8.75 8.75 3.5K
12:41 8.75 8.76 8.75 8.76 3.8K
12:42 8.76 8.76 8.76 8.76 1.6K
12:43 8.76 8.76 8.75 8.76 9.6K
12:44 8.76 8.76 8.75 8.76 3.9K
12:45 8.76 8.76 8.75 8.75 2.8K
12:46 8.76 8.76 8.74 8.75 33.5K
12:47 8.75 8.75 8.74 8.75 5.3K
12:48 8.74 8.74 8.74 8.74 15.4K
12:49 8.74 8.74 8.74 8.74 1.0K
12:50 8.74 8.74 8.74 8.74 1.0K
12:51 8.74 8.74 8.73 8.74 4.1K
12:52 8.74 8.74 8.74 8.74 8.3K
12:53 8.74 8.74 8.74 8.74 1.3K
12:54 8.74 8.74 8.74 8.74 2.9K
12:55 8.75 8.76 8.75 8.76 33.7K
12:56 8.76 8.76 8.76 8.76 4.0K
12:57 8.76 8.76 8.76 8.76 6.9K
12:58 8.76 8.76 8.75 8.76 1.4K
12:59 8.76 8.76 8.75 8.76 4.5K
13:00 8.76 8.76 8.75 8.75 8.4K
13:01 8.76 8.76 8.76 8.76 1.2K
13:02 8.76 8.76 8.76 8.76 1.2K
13:03 8.75 8.76 8.75 8.76 5.6K
13:04 8.76 8.76 8.76 8.76 6.6K
13:05 8.76 8.76 8.76 8.76 19.8K
13:06 8.76 8.76 8.76 8.76 5.9K
13:07 8.76 8.76 8.76 8.76 2.8K
13:08 8.76 8.76 8.76 8.76 6.5K
13:09 8.76 8.76 8.75 8.75 53.8K
13:10 8.74 8.75 8.74 8.74 2.7K
13:11 8.74 8.74 8.74 8.74 10.1K
13:12 8.73 8.74 8.73 8.74 6.4K
13:13 8.74 8.74 8.74 8.74 0.6K
13:14 8.74 8.74 8.73 8.74 57.0K
13:15 8.74 8.74 8.74 8.74 33.4K
13:16 8.73 8.74 8.73 8.74 6.7K
13:17 8.74 8.75 8.74 8.75 35.3K
13:18 8.75 8.75 8.75 8.75 6.1K
13:19 8.75 8.75 8.75 8.75 5.8K
13:20 8.75 8.75 8.75 8.75 2.1K
13:21 8.75 8.75 8.75 8.75 4.9K
13:22 8.75 8.75 8.75 8.75 3.7K
13:23 8.75 8.75 8.75 8.75 16.0K
13:24 8.75 8.76 8.75 8.75 47.1K
13:25 8.76 8.76 8.76 8.76 2.7K
13:26 8.76 8.76 8.76 8.76 13.0K
13:27 8.76 8.76 8.76 8.76 5.4K
13:28 8.76 8.76 8.76 8.76 25.7K
13:29 8.76 8.76 8.75 8.76 3.7K
13:30 8.76 8.76 8.76 8.76 7.7K
13:31 8.75 8.76 8.75 8.76 3.1K
13:32 8.75 8.76 8.75 8.76 17.0K
13:33 8.76 8.76 8.75 8.76 12.1K
13:34 8.76 8.76 8.76 8.76 6.8K
13:35 8.76 8.77 8.76 8.77 35.3K
13:36 8.77 8.77 8.77 8.77 2.8K
13:37 8.77 8.77 8.77 8.77 2.5K
13:38 8.77 8.77 8.77 8.77 10.0K
13:39 8.77 8.77 8.77 8.77 3.8K
13:40 8.76 8.77 8.76 8.77 12.4K
13:41 8.76 8.77 8.76 8.77 1.9K
13:42 8.77 8.77 8.77 8.77 3.6K
13:43 8.77 8.77 8.77 8.77 3.1K
13:44 8.77 8.77 8.77 8.77 3.7K
13:45 8.77 8.77 8.77 8.77 2.0K
13:46 8.77 8.77 8.77 8.77 51.2K
13:47 8.77 8.77 8.77 8.77 2.1K
13:48 8.77 8.77 8.76 8.77 2.2K
13:49 8.78 8.78 8.77 8.78 26.3K
13:50 8.78 8.78 8.78 8.78 34.7K
13:51 8.78 8.78 8.78 8.78 43.5K
13:52 8.78 8.78 8.77 8.78 3.9K
13:53 8.78 8.78 8.78 8.78 4.7K
13:54 8.78 8.78 8.77 8.78 29.7K
13:55 8.78 8.78 8.78 8.78 7.7K
13:56 8.78 8.78 8.78 8.78 13.0K
13:57 8.79 8.79 8.79 8.79 19.7K
13:58 8.79 8.79 8.79 8.79 13.4K
13:59 8.79 8.79 8.79 8.79 32.9K
14:00 8.79 8.79 8.78 8.79 2.4K
14:01 8.79 8.79 8.79 8.79 5.5K
14:02 8.79 8.79 8.79 8.79 5.0K
14:03 8.79 8.79 8.79 8.79 1.5K
14:04 8.78 8.79 8.78 8.78 24.6K
14:05 8.78 8.78 8.77 8.78 46.7K
14:06 8.78 8.78 8.78 8.78 77.3K
14:07 8.78 8.78 8.77 8.77 2.4K
14:08 8.78 8.78 8.78 8.78 11.6K
14:09 8.78 8.79 8.78 8.79 62.4K
14:10 8.79 8.79 8.79 8.79 2.8K
14:11 8.79 8.79 8.79 8.79 6.8K
14:12 8.79 8.79 8.79 8.79 3.5K
14:13 8.79 8.79 8.79 8.79 1.2K
14:14 8.79 8.79 8.79 8.79 4.0K
14:15 8.78 8.79 8.78 8.79 10.7K
14:16 8.79 8.79 8.79 8.79 21.6K
14:17 8.79 8.79 8.79 8.79 2.8K
14:18 8.79 8.79 8.79 8.79 2.1K
14:19 8.79 8.79 8.79 8.79 3.6K
14:20 8.79 8.80 8.79 8.80 52.2K
14:21 8.80 8.80 8.80 8.80 9.0K
14:22 8.80 8.80 8.79 8.79 28.1K
14:23 8.79 8.79 8.78 8.79 2.7K
14:24 8.79 8.79 8.79 8.79 3.0K
14:25 8.79 8.79 8.79 8.79 3.5K
14:26 8.79 8.79 8.78 8.79 10.0K
14:27 8.79 8.79 8.79 8.79 5.1K
14:28 8.79 8.79 8.79 8.79 1.5K
14:29 8.79 8.79 8.79 8.79 8.8K
14:30 8.79 8.79 8.79 8.79 3.4K
14:31 8.79 8.79 8.79 8.79 5.7K
14:32 8.79 8.79 8.79 8.79 3.4K
14:33 8.79 8.79 8.79 8.79 2.7K
14:34 8.79 8.79 8.78 8.79 3.6K
14:35 8.79 8.79 8.79 8.79 2.3K
14:36 8.79 8.79 8.78 8.79 4.2K
14:37 8.79 8.79 8.79 8.79 1.5K
14:38 8.79 8.79 8.78 8.79 3.0K
14:39 8.79 8.79 8.79 8.79 6.4K
14:40 8.79 8.79 8.78 8.78 27.3K
14:41 8.78 8.78 8.77 8.77 3.3K
14:42 8.78 8.78 8.78 8.78 21.9K
14:43 8.78 8.79 8.78 8.79 17.6K
14:44 8.79 8.79 8.79 8.79 4.2K
14:45 8.79 8.79 8.79 8.79 2.8K
14:46 8.79 8.79 8.79 8.79 6.2K
14:47 8.79 8.80 8.79 8.80 119.3K
14:48 8.80 8.80 8.80 8.80 7.7K
14:49 8.80 8.81 8.80 8.81 32.8K
14:50 8.81 8.81 8.81 8.81 6.9K
14:51 8.81 8.82 8.80 8.82 40.4K
14:52 8.82 8.82 8.81 8.81 55.3K
14:53 8.81 8.81 8.80 8.81 22.6K
14:54 8.81 8.81 8.81 8.81 3.5K
14:55 8.81 8.81 8.81 8.81 3.0K
14:56 8.81 8.81 8.80 8.81 36.9K
14:57 8.81 8.82 8.81 8.81 59.2K
14:58 8.81 8.82 8.81 8.81 122.7K
14:59 8.81 8.81 8.80 8.81 104.5K
15:00 8.81 8.81 8.80 8.80 116.0K
15:01 8.79 8.81 8.79 8.81 80.1K
15:02 8.81 8.81 8.80 8.80 149.1K
15:03 8.80 8.80 8.80 8.80 30.5K
15:04 8.80 8.80 8.80 8.80 92.7K
15:05 8.80 8.80 8.80 8.80 37.7K
15:06 8.80 8.81 8.80 8.81 24.1K
15:07 8.81 8.81 8.81 8.81 6.0K
15:08 8.81 8.81 8.81 8.81 26.6K
15:09 8.81 8.82 8.81 8.82 2.5K
15:10 8.82 8.82 8.82 8.82 3.9K
15:11 8.82 8.82 8.82 8.82 4.5K
15:12 8.82 8.82 8.82 8.82 145.7K
15:13 8.82 8.82 8.81 8.81 51.9K
15:14 8.82 8.82 8.81 8.81 98.1K
15:15 8.82 8.82 8.82 8.82 5.1K
15:16 8.82 8.82 8.81 8.82 4.1K
15:17 8.82 8.82 8.82 8.82 6.1K
15:18 8.82 8.83 8.82 8.83 35.3K
15:19 8.83 8.83 8.83 8.83 13.4K
15:20 8.82 8.82 8.81 8.82 27.5K
15:21 8.82 8.82 8.82 8.82 7.1K
15:22 8.82 8.82 8.81 8.81 4.7K
15:23 8.81 8.81 8.81 8.81 57.1K
15:24 8.81 8.81 8.80 8.81 4.3K
15:25 8.81 8.81 8.80 8.81 9.3K
15:26 8.81 8.83 8.81 8.83 63.2K
15:27 8.83 8.83 8.83 8.83 11.1K
15:28 8.83 8.83 8.83 8.83 8.9K
15:29 8.83 8.83 8.82 8.83 17.4K
15:30 8.83 8.83 8.82 8.83 28.1K
15:31 8.83 8.83 8.83 8.83 56.6K
15:32 8.82 8.83 8.82 8.83 10.5K
15:33 8.82 8.83 8.82 8.83 12.2K
15:34 8.82 8.83 8.82 8.83 22.0K
15:35 8.83 8.83 8.83 8.83 24.3K
15:36 8.83 8.83 8.83 8.83 6.1K
15:37 8.83 8.83 8.83 8.83 8.3K
15:38 8.83 8.83 8.82 8.82 6.8K
15:39 8.83 8.83 8.83 8.83 12.7K
15:40 8.83 8.83 8.83 8.83 169.5K
15:41 8.83 8.83 8.83 8.83 29.1K
15:42 8.83 8.83 8.83 8.83 23.4K
15:43 8.83 8.83 8.83 8.83 10.8K
15:44 8.83 8.83 8.83 8.83 22.2K
15:45 8.83 8.83 8.83 8.83 11.5K
15:46 8.83 8.83 8.82 8.83 18.5K
15:47 8.83 8.83 8.83 8.83 19.3K
15:48 8.82 8.82 8.82 8.82 170.7K
15:49 8.82 8.82 8.82 8.82 26.9K
15:50 8.83 8.84 8.82 8.84 62.5K
15:51 8.84 8.84 8.83 8.83 35.1K
15:52 8.84 8.84 8.83 8.84 16.6K
15:53 8.84 8.84 8.84 8.84 26.4K
15:54 8.84 8.84 8.84 8.84 42.5K
15:55 8.84 8.85 8.84 8.85 169.8K
15:56 8.85 8.85 8.83 8.83 127.6K
15:57 8.82 8.82 8.81 8.81 247.2K
15:58 8.80 8.81 8.80 8.81 79.4K
15:59 8.82 8.82 8.82 8.82 234.4K
16:00 8.82 9.20 8.79 8.80 2,294.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar