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 8.74 8.80 8.74 8.74 19.8K
09:32 8.71 8.71 8.71 8.71 7.9K
09:33 8.71 8.71 8.70 8.70 6.1K
09:34 8.71 8.71 8.71 8.71 2.2K
09:35 8.71 8.72 8.71 8.71 7.0K
09:36 8.71 8.71 8.70 8.70 5.7K
09:37 8.70 8.72 8.70 8.72 8.5K
09:38 8.72 8.72 8.72 8.72 4.2K
09:39 8.72 8.72 8.72 8.72 0.9K
09:40 8.72 8.73 8.72 8.73 6.2K
09:41 8.73 8.74 8.73 8.74 5.3K
09:42 8.73 8.73 8.73 8.73 9.0K
09:43 8.73 8.73 8.72 8.72 3.6K
09:44 8.72 8.72 8.71 8.71 9.5K
09:45 8.70 8.70 8.69 8.69 3.5K
09:46 8.69 8.71 8.69 8.71 9.2K
09:47 8.71 8.71 8.71 8.71 5.1K
09:48 8.70 8.70 8.69 8.70 22.7K
09:49 8.70 8.70 8.68 8.69 32.7K
09:50 8.69 8.69 8.69 8.69 15.6K
09:51 8.69 8.69 8.67 8.68 33.5K
09:52 8.68 8.70 8.68 8.70 69.0K
09:53 8.70 8.71 8.70 8.71 10.0K
09:54 8.71 8.72 8.71 8.72 4.9K
09:55 8.72 8.72 8.72 8.72 9.3K
09:56 8.72 8.74 8.72 8.74 14.4K
09:57 8.74 8.74 8.72 8.72 12.0K
09:58 8.72 8.72 8.71 8.72 6.8K
09:59 8.72 8.72 8.71 8.71 23.5K
10:00 8.71 8.72 8.71 8.71 63.1K
10:01 8.71 8.72 8.70 8.70 29.9K
10:02 8.71 8.72 8.71 8.72 11.7K
10:03 8.72 8.72 8.71 8.71 12.3K
10:04 8.71 8.71 8.71 8.71 27.2K
10:05 8.71 8.71 8.71 8.71 3.1K
10:06 8.71 8.71 8.68 8.68 378.1K
10:07 8.69 8.69 8.69 8.69 22.9K
10:08 8.68 8.68 8.68 8.68 4.9K
10:09 8.68 8.68 8.68 8.68 4.4K
10:10 8.68 8.68 8.67 8.68 14.5K
10:11 8.68 8.68 8.68 8.68 3.6K
10:12 8.68 8.68 8.68 8.68 4.6K
10:13 8.68 8.68 8.65 8.65 51.7K
10:14 8.65 8.65 8.65 8.65 11.7K
10:15 8.65 8.65 8.65 8.65 16.1K
10:16 8.66 8.66 8.66 8.66 5.6K
10:17 8.66 8.66 8.66 8.66 4.1K
10:18 8.66 8.67 8.66 8.66 9.3K
10:19 8.67 8.67 8.66 8.66 10.2K
10:20 8.65 8.65 8.65 8.65 10.9K
10:21 8.65 8.65 8.65 8.65 4.0K
10:22 8.64 8.65 8.63 8.63 53.8K
10:23 8.63 8.64 8.62 8.64 9.5K
10:24 8.64 8.64 8.63 8.63 1.9K
10:25 8.64 8.65 8.64 8.65 19.3K
10:26 8.65 8.65 8.65 8.65 15.9K
10:27 8.65 8.65 8.65 8.65 1.8K
10:28 8.65 8.65 8.65 8.65 36.6K
10:29 8.65 8.65 8.65 8.65 18.6K
10:30 8.66 8.66 8.65 8.65 16.3K
10:31 8.66 8.66 8.65 8.65 17.3K
10:32 8.65 8.65 8.65 8.65 8.3K
10:33 8.65 8.65 8.64 8.64 6.5K
10:34 8.65 8.65 8.65 8.65 34.3K
10:35 8.65 8.65 8.65 8.65 19.0K
10:36 8.65 8.66 8.65 8.65 15.3K
10:37 8.66 8.66 8.66 8.66 32.5K
10:38 8.66 8.66 8.66 8.66 7.1K
10:39 8.66 8.67 8.66 8.67 19.3K
10:40 8.66 8.66 8.64 8.64 62.6K
10:41 8.64 8.64 8.63 8.63 18.8K
10:42 8.63 8.63 8.63 8.63 6.5K
10:43 8.63 8.63 8.62 8.62 10.8K
10:44 8.62 8.64 8.62 8.64 23.5K
10:45 8.63 8.64 8.63 8.64 8.8K
10:46 8.64 8.64 8.64 8.64 2.8K
10:47 8.63 8.64 8.63 8.64 6.4K
10:48 8.64 8.64 8.63 8.63 2.1K
10:49 8.64 8.64 8.64 8.64 0.5K
10:50 8.64 8.64 8.64 8.64 1.8K
10:51 8.64 8.64 8.63 8.64 1.9K
10:52 8.64 8.64 8.63 8.64 8.0K
10:53 8.64 8.64 8.64 8.64 12.9K
10:54 8.64 8.64 8.64 8.64 19.1K
10:55 8.65 8.65 8.64 8.65 12.2K
10:56 8.64 8.64 8.64 8.64 35.6K
10:57 8.64 8.64 8.64 8.64 6.4K
10:58 8.64 8.65 8.64 8.64 57.1K
10:59 8.65 8.65 8.64 8.65 60.7K
11:00 8.66 8.66 8.65 8.65 66.5K
11:01 8.65 8.65 8.64 8.65 6.6K
11:02 8.65 8.65 8.65 8.65 3.8K
11:03 8.65 8.65 8.65 8.65 2.2K
11:04 8.65 8.65 8.64 8.64 22.0K
11:05 8.64 8.64 8.63 8.64 6.0K
11:06 8.64 8.66 8.64 8.66 94.2K
11:07 8.66 8.66 8.66 8.66 3.0K
11:08 8.66 8.66 8.65 8.65 30.3K
11:09 8.65 8.66 8.65 8.66 12.9K
11:10 8.66 8.67 8.66 8.67 47.6K
11:11 8.67 8.67 8.67 8.67 8.5K
11:12 8.67 8.67 8.67 8.67 5.4K
11:13 8.67 8.67 8.67 8.67 3.2K
11:14 8.67 8.67 8.66 8.66 12.5K
11:15 8.66 8.66 8.65 8.66 12.4K
11:16 8.66 8.66 8.65 8.66 15.4K
11:17 8.66 8.66 8.65 8.66 39.4K
11:18 8.66 8.66 8.66 8.66 8.1K
11:19 8.66 8.66 8.66 8.66 2.6K
11:20 8.66 8.68 8.66 8.68 23.7K
11:21 8.68 8.68 8.68 8.68 8.6K
11:22 8.68 8.68 8.68 8.68 6.5K
11:23 8.69 8.69 8.69 8.69 5.2K
11:24 8.69 8.69 8.69 8.69 5.8K
11:25 8.69 8.69 8.69 8.69 1.3K
11:26 8.69 8.69 8.69 8.69 3.4K
11:27 8.69 8.69 8.69 8.69 37.7K
11:28 8.69 8.69 8.69 8.69 1.5K
11:29 8.69 8.69 8.69 8.69 13.5K
11:30 8.69 8.70 8.69 8.70 38.3K
11:31 8.70 8.70 8.70 8.70 5.9K
11:32 8.70 8.70 8.70 8.70 58.5K
11:33 8.68 8.68 8.67 8.67 136.7K
11:34 8.67 8.67 8.65 8.65 23.1K
11:35 8.65 8.65 8.65 8.65 25.7K
11:36 8.65 8.65 8.65 8.65 25.2K
11:37 8.65 8.66 8.65 8.66 81.9K
11:38 8.66 8.66 8.65 8.66 17.4K
11:39 8.66 8.66 8.66 8.66 35.6K
11:40 8.66 8.66 8.66 8.66 91.4K
11:41 8.66 8.66 8.65 8.66 7.2K
11:42 8.66 8.66 8.66 8.66 1.5K
11:43 8.66 8.66 8.66 8.66 8.3K
11:44 8.66 8.66 8.65 8.65 125.0K
11:45 8.65 8.66 8.65 8.65 1.7K
11:46 8.66 8.66 8.64 8.65 28.8K
11:47 8.65 8.65 8.64 8.65 4.6K
11:48 8.65 8.65 8.64 8.65 4.4K
11:49 8.64 8.65 8.64 8.65 26.9K
11:50 8.65 8.65 8.64 8.64 5.9K
11:51 8.64 8.65 8.64 8.65 28.3K
11:52 8.65 8.66 8.65 8.66 14.7K
11:53 8.66 8.66 8.66 8.66 9.1K
11:54 8.67 8.67 8.67 8.67 19.0K
11:55 8.67 8.67 8.67 8.67 4.2K
11:56 8.67 8.67 8.67 8.67 20.8K
11:57 8.67 8.68 8.67 8.68 64.8K
11:58 8.68 8.68 8.65 8.65 58.4K
11:59 8.64 8.64 8.63 8.63 58.4K
12:00 8.63 8.63 8.63 8.63 41.5K
12:01 8.63 8.63 8.62 8.62 11.1K
12:02 8.62 8.63 8.62 8.62 34.0K
12:03 8.62 8.62 8.62 8.62 1.9K
12:04 8.62 8.62 8.62 8.62 23.1K
12:05 8.62 8.62 8.62 8.62 12.0K
12:06 8.62 8.63 8.62 8.63 20.5K
12:07 8.63 8.63 8.63 8.63 3.4K
12:08 8.63 8.63 8.62 8.62 20.7K
12:09 8.64 8.64 8.64 8.64 18.8K
12:10 8.64 8.64 8.64 8.64 4.9K
12:11 8.63 8.64 8.63 8.64 13.6K
12:12 8.64 8.64 8.64 8.64 7.4K
12:13 8.64 8.64 8.64 8.64 2.1K
12:14 8.65 8.65 8.64 8.65 38.3K
12:15 8.64 8.65 8.64 8.65 6.2K
12:16 8.65 8.66 8.65 8.66 37.1K
12:17 8.66 8.66 8.66 8.66 4.4K
12:18 8.66 8.67 8.66 8.67 51.4K
12:19 8.67 8.67 8.66 8.66 11.8K
12:20 8.66 8.67 8.66 8.67 2.8K
12:21 8.67 8.67 8.67 8.67 5.7K
12:22 8.67 8.67 8.67 8.67 5.2K
12:23 8.67 8.67 8.66 8.66 18.3K
12:24 8.66 8.67 8.66 8.67 15.5K
12:25 8.67 8.67 8.67 8.67 1.6K
12:26 8.67 8.67 8.67 8.67 0.8K
12:27 8.67 8.67 8.67 8.67 2.0K
12:28 8.66 8.67 8.66 8.66 12.0K
12:29 8.66 8.68 8.66 8.68 41.9K
12:30 8.68 8.68 8.68 8.68 20.3K
12:31 8.68 8.69 8.68 8.69 172.4K
12:32 8.69 8.70 8.69 8.70 22.7K
12:33 8.70 8.70 8.70 8.70 1.0K
12:34 8.70 8.70 8.69 8.69 15.9K
12:35 8.69 8.69 8.69 8.69 5.1K
12:36 8.69 8.69 8.68 8.68 26.2K
12:37 8.68 8.69 8.67 8.69 141.5K
12:38 8.70 8.70 8.70 8.70 32.9K
12:39 8.70 8.70 8.70 8.70 2.8K
12:40 8.70 8.71 8.70 8.71 50.4K
12:41 8.71 8.71 8.71 8.71 6.5K
12:42 8.71 8.71 8.71 8.71 1.1K
12:43 8.71 8.71 8.71 8.71 11.3K
12:44 8.71 8.71 8.70 8.70 2.4K
12:45 8.71 8.71 8.71 8.71 2.7K
12:46 8.71 8.71 8.71 8.71 18.6K
12:47 8.71 8.71 8.71 8.71 4.5K
12:48 8.71 8.71 8.70 8.70 60.1K
12:49 8.70 8.70 8.69 8.70 12.0K
12:50 8.70 8.70 8.70 8.70 1.2K
12:51 8.69 8.70 8.69 8.70 4.3K
12:52 8.70 8.70 8.70 8.70 9.5K
12:53 8.69 8.69 8.69 8.69 1.5K
12:54 8.70 8.70 8.70 8.70 18.5K
12:55 8.70 8.70 8.69 8.69 4.8K
12:56 8.70 8.70 8.69 8.69 1.7K
12:57 8.69 8.70 8.69 8.70 1.3K
12:58 8.70 8.70 8.70 8.70 39.9K
12:59 8.70 8.70 8.70 8.70 3.6K
13:00 8.70 8.70 8.69 8.69 2.2K
13:01 8.69 8.70 8.69 8.70 0.9K
13:02 8.70 8.70 8.70 8.70 23.0K
13:03 8.70 8.70 8.69 8.69 38.5K
13:04 8.70 8.70 8.69 8.69 5.3K
13:05 8.68 8.69 8.68 8.69 59.0K
13:06 8.68 8.68 8.68 8.68 18.5K
13:07 8.68 8.68 8.68 8.68 1.2K
13:08 8.68 8.68 8.67 8.67 3.1K
13:09 8.68 8.68 8.68 8.68 4.5K
13:10 8.68 8.68 8.68 8.68 5.6K
13:11 8.68 8.68 8.68 8.68 2.5K
13:12 8.68 8.68 8.68 8.68 2.4K
13:13 8.68 8.68 8.67 8.68 10.9K
13:14 8.68 8.68 8.68 8.68 4.1K
13:15 8.68 8.68 8.68 8.68 2.7K
13:16 8.68 8.68 8.67 8.68 2.9K
13:17 8.68 8.68 8.68 8.68 2.2K
13:18 8.68 8.68 8.66 8.66 25.4K
13:19 8.66 8.66 8.66 8.66 0.8K
13:20 8.67 8.67 8.66 8.67 13.8K
13:21 8.67 8.67 8.66 8.67 1.7K
13:22 8.67 8.67 8.67 8.67 3.6K
13:23 8.67 8.67 8.66 8.66 10.3K
13:24 8.66 8.67 8.66 8.66 1.8K
13:25 8.66 8.66 8.65 8.65 18.3K
13:26 8.65 8.66 8.65 8.65 1.5K
13:27 8.65 8.65 8.64 8.64 5.6K
13:28 8.66 8.66 8.66 8.66 36.0K
13:29 8.66 8.66 8.66 8.66 100.6K
13:30 8.66 8.66 8.66 8.66 2.9K
13:31 8.66 8.66 8.66 8.66 7.8K
13:32 8.66 8.66 8.66 8.66 6.0K
13:33 8.66 8.66 8.66 8.66 9.5K
13:34 8.67 8.67 8.66 8.67 3.0K
13:35 8.67 8.67 8.66 8.66 2.8K
13:36 8.67 8.67 8.67 8.67 1.8K
13:37 8.67 8.67 8.67 8.67 4.0K
13:38 8.66 8.67 8.66 8.66 29.4K
13:39 8.66 8.66 8.65 8.65 2.0K
13:40 8.66 8.68 8.66 8.68 32.4K
13:41 8.68 8.68 8.68 8.68 21.8K
13:42 8.68 8.69 8.68 8.69 54.6K
13:43 8.69 8.70 8.69 8.70 20.9K
13:44 8.70 8.70 8.70 8.70 4.6K
13:45 8.70 8.70 8.70 8.70 3.7K
13:46 8.70 8.70 8.70 8.70 2.9K
13:47 8.70 8.70 8.70 8.70 1.4K
13:48 8.70 8.70 8.70 8.70 0.4K
13:49 8.70 8.70 8.69 8.69 22.4K
13:50 8.69 8.69 8.69 8.69 35.2K
13:51 8.69 8.69 8.69 8.69 2.2K
13:52 8.69 8.70 8.69 8.70 14.6K
13:53 8.70 8.70 8.69 8.70 2.2K
13:54 8.70 8.70 8.70 8.70 0.4K
13:55 8.70 8.70 8.70 8.70 1.1K
13:56 8.69 8.69 8.69 8.69 16.0K
13:57 8.69 8.69 8.69 8.69 1.3K
13:58 8.69 8.69 8.68 8.68 0.6K
13:59 8.68 8.68 8.68 8.68 1.8K
14:00 8.68 8.69 8.68 8.69 2.4K
14:01 8.69 8.69 8.69 8.69 1.8K
14:02 8.69 8.69 8.69 8.69 1.6K
14:03 8.69 8.69 8.69 8.69 6.0K
14:04 8.69 8.69 8.68 8.69 2.7K
14:05 8.69 8.69 8.69 8.69 2.6K
14:06 8.69 8.70 8.69 8.70 37.2K
14:07 8.70 8.70 8.70 8.70 1.6K
14:08 8.70 8.70 8.69 8.70 2.9K
14:09 8.70 8.70 8.70 8.70 1.7K
14:10 8.69 8.70 8.69 8.70 1.0K
14:11 8.70 8.70 8.70 8.70 4.3K
14:12 8.70 8.70 8.69 8.69 1.7K
14:13 8.69 8.70 8.69 8.70 2.4K
14:14 8.70 8.70 8.69 8.69 1.1K
14:15 8.69 8.70 8.69 8.70 1.9K
14:16 8.70 8.70 8.69 8.70 15.0K
14:17 8.70 8.70 8.69 8.69 4.0K
14:18 8.69 8.69 8.68 8.68 28.3K
14:19 8.69 8.69 8.67 8.67 10.1K
14:20 8.67 8.68 8.67 8.68 4.1K
14:21 8.67 8.68 8.67 8.68 29.6K
14:22 8.67 8.67 8.67 8.67 1.5K
14:23 8.68 8.68 8.67 8.67 3.2K
14:24 8.68 8.68 8.68 8.68 4.8K
14:25 8.68 8.68 8.67 8.68 4.0K
14:26 8.67 8.68 8.67 8.68 5.8K
14:27 8.68 8.68 8.68 8.68 48.1K
14:28 8.68 8.68 8.68 8.68 5.3K
14:29 8.68 8.68 8.67 8.67 7.1K
14:30 8.67 8.68 8.67 8.68 2.1K
14:31 8.67 8.69 8.67 8.69 57.1K
14:32 8.69 8.69 8.68 8.68 27.7K
14:33 8.69 8.69 8.69 8.69 7.0K
14:34 8.69 8.69 8.69 8.69 1.2K
14:35 8.70 8.70 8.70 8.70 11.2K
14:36 8.70 8.70 8.70 8.70 3.9K
14:37 8.70 8.70 8.70 8.70 1.6K
14:38 8.70 8.70 8.70 8.70 65.6K
14:39 8.70 8.70 8.70 8.70 2.3K
14:40 8.70 8.70 8.70 8.70 0.8K
14:41 8.70 8.70 8.70 8.70 7.3K
14:42 8.70 8.70 8.70 8.70 4.9K
14:43 8.70 8.70 8.70 8.70 1.8K
14:44 8.70 8.70 8.69 8.70 0.8K
14:45 8.70 8.70 8.70 8.70 6.9K
14:46 8.70 8.70 8.70 8.70 3.8K
14:47 8.70 8.70 8.70 8.70 2.2K
14:48 8.70 8.70 8.69 8.69 4.1K
14:49 8.69 8.69 8.69 8.69 1.0K
14:50 8.70 8.70 8.69 8.70 2.4K
14:51 8.70 8.70 8.70 8.70 2.2K
14:52 8.70 8.70 8.70 8.70 1.9K
14:53 8.70 8.70 8.69 8.69 2.2K
14:54 8.70 8.70 8.70 8.70 2.7K
14:55 8.70 8.70 8.69 8.70 2.1K
14:56 8.70 8.70 8.69 8.70 3.2K
14:57 8.70 8.70 8.70 8.70 79.3K
14:58 8.70 8.70 8.69 8.69 6.2K
14:59 8.70 8.70 8.70 8.70 13.9K
15:00 8.70 8.70 8.69 8.70 3.2K
15:01 8.70 8.70 8.70 8.70 2.7K
15:02 8.70 8.70 8.70 8.70 4.6K
15:03 8.70 8.70 8.70 8.70 3.2K
15:04 8.70 8.70 8.70 8.70 1.6K
15:05 8.69 8.71 8.69 8.71 28.0K
15:06 8.71 8.71 8.70 8.71 34.3K
15:07 8.71 8.71 8.70 8.70 31.6K
15:08 8.70 8.70 8.69 8.70 112.6K
15:09 8.70 8.70 8.69 8.69 10.6K
15:10 8.69 8.69 8.69 8.69 60.4K
15:11 8.70 8.71 8.70 8.71 34.4K
15:12 8.70 8.70 8.70 8.70 49.2K
15:13 8.70 8.71 8.70 8.70 55.2K
15:14 8.70 8.70 8.70 8.70 1.1K
15:15 8.70 8.70 8.69 8.69 3.2K
15:16 8.69 8.70 8.69 8.70 3.8K
15:17 8.70 8.70 8.70 8.70 6.7K
15:18 8.70 8.70 8.70 8.70 6.0K
15:19 8.70 8.71 8.70 8.71 29.2K
15:20 8.71 8.71 8.71 8.71 5.2K
15:21 8.71 8.71 8.71 8.71 3.4K
15:22 8.71 8.71 8.71 8.71 2.0K
15:23 8.71 8.71 8.71 8.71 2.2K
15:24 8.71 8.71 8.70 8.71 4.8K
15:25 8.71 8.71 8.70 8.70 2.3K
15:26 8.71 8.71 8.70 8.71 7.3K
15:27 8.71 8.71 8.70 8.71 5.4K
15:28 8.70 8.71 8.70 8.71 2.7K
15:29 8.70 8.71 8.70 8.70 3.1K
15:30 8.70 8.71 8.70 8.70 7.9K
15:31 8.71 8.72 8.71 8.72 203.5K
15:32 8.72 8.72 8.72 8.72 4.2K
15:33 8.72 8.73 8.72 8.73 45.7K
15:34 8.73 8.73 8.73 8.73 24.9K
15:35 8.73 8.73 8.73 8.73 28.5K
15:36 8.73 8.73 8.73 8.73 10.3K
15:37 8.73 8.74 8.72 8.74 26.9K
15:38 8.74 8.74 8.74 8.74 10.8K
15:39 8.74 8.74 8.74 8.74 6.8K
15:40 8.74 8.74 8.73 8.73 3.6K
15:41 8.74 8.74 8.74 8.74 22.2K
15:42 8.74 8.74 8.74 8.74 38.0K
15:43 8.74 8.74 8.74 8.74 6.4K
15:44 8.74 8.74 8.74 8.74 13.9K
15:45 8.74 8.74 8.74 8.74 14.6K
15:46 8.74 8.74 8.74 8.74 20.9K
15:47 8.74 8.74 8.73 8.73 11.6K
15:48 8.74 8.74 8.74 8.74 16.0K
15:49 8.74 8.74 8.73 8.73 30.3K
15:50 8.74 8.74 8.74 8.74 40.5K
15:51 8.74 8.75 8.74 8.75 71.8K
15:52 8.75 8.75 8.74 8.74 101.1K
15:53 8.73 8.75 8.73 8.75 44.4K
15:54 8.75 8.75 8.74 8.74 113.0K
15:55 8.75 8.75 8.74 8.75 103.3K
15:56 8.75 8.76 8.75 8.76 87.5K
15:57 8.76 8.76 8.75 8.75 51.7K
15:58 8.75 8.76 8.75 8.76 129.3K
15:59 8.76 8.77 8.76 8.77 86.2K
16:00 8.77 8.77 8.65 8.76 1,161.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar