CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.39
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.04 9.05 9.04 9.05 1,178.5K
09:31 9.04 9.05 9.02 9.05 3.7K
09:32 9.06 9.06 9.05 9.06 26.0K
09:33 9.07 9.08 9.07 9.08 4.1K
09:34 9.08 9.08 9.07 9.07 11.0K
09:35 9.07 9.09 9.07 9.08 22.2K
09:36 9.11 9.15 9.11 9.14 154.9K
09:37 9.13 9.13 9.13 9.13 1.5K
09:38 9.14 9.14 9.14 9.14 2.5K
09:39 9.14 9.14 9.13 9.14 8.8K
09:40 9.14 9.15 9.13 9.13 43.2K
09:41 9.14 9.16 9.14 9.15 10.9K
09:42 9.16 9.16 9.16 9.16 3.2K
09:43 9.15 9.15 9.15 9.15 9.6K
09:44 9.15 9.15 9.13 9.14 5.2K
09:45 9.13 9.13 9.12 9.13 47.9K
09:46 9.13 9.13 9.13 9.13 9.6K
09:47 9.13 9.13 9.11 9.11 26.3K
09:48 9.11 9.12 9.11 9.12 4.0K
09:49 9.12 9.12 9.12 9.12 13.6K
09:50 9.12 9.12 9.12 9.12 13.2K
09:51 9.12 9.12 9.09 9.09 17.6K
09:52 9.10 9.10 9.10 9.10 5.1K
09:53 9.11 9.11 9.11 9.11 6.3K
09:54 9.10 9.10 9.10 9.10 6.7K
09:55 9.10 9.10 9.10 9.10 2.0K
09:56 9.10 9.11 9.10 9.11 30.0K
09:57 9.10 9.10 9.10 9.10 0.9K
09:58 9.11 9.11 9.11 9.11 12.5K
09:59 9.11 9.11 9.10 9.10 7.2K
10:00 9.12 9.13 9.12 9.13 29.2K
10:01 9.13 9.13 9.12 9.12 14.4K
10:02 9.11 9.11 9.10 9.10 13.3K
10:03 9.10 9.10 9.09 9.10 6.0K
10:04 9.10 9.10 9.09 9.09 2.1K
10:05 9.11 9.11 9.10 9.10 22.3K
10:06 9.11 9.11 9.10 9.11 8.7K
10:07 9.11 9.11 9.10 9.11 2.3K
10:08 9.11 9.11 9.10 9.10 5.0K
10:09 9.10 9.10 9.10 9.10 0.8K
10:10 9.11 9.12 9.11 9.12 14.9K
10:11 9.12 9.12 9.12 9.12 2.9K
10:12 9.12 9.12 9.12 9.12 4.3K
10:13 9.12 9.13 9.12 9.13 31.2K
10:14 9.12 9.13 9.12 9.13 28.7K
10:15 9.12 9.12 9.11 9.11 61.6K
10:16 9.11 9.12 9.11 9.12 170.8K
10:17 9.12 9.12 9.12 9.12 5.3K
10:18 9.12 9.12 9.12 9.12 3.0K
10:19 9.12 9.12 9.12 9.12 0.3K
10:20 9.11 9.12 9.11 9.12 0.8K
10:21 9.13 9.13 9.12 9.12 16.9K
10:22 9.12 9.12 9.12 9.12 1.2K
10:23 9.12 9.12 9.12 9.12 2.8K
10:24 9.13 9.13 9.13 9.13 10.6K
10:25 9.13 9.13 9.12 9.13 0.8K
10:26 9.12 9.13 9.12 9.13 1.4K
10:27 9.13 9.13 9.13 9.13 1.9K
10:28 9.13 9.16 9.13 9.15 72.1K
10:29 9.16 9.16 9.16 9.16 42.6K
10:30 9.16 9.16 9.16 9.15 5.4K
10:31 9.15 9.15 9.15 9.15 6.7K
10:32 9.15 9.15 9.15 9.15 11.9K
10:33 9.15 9.15 9.15 9.16 21.8K
10:34 9.16 9.16 9.14 9.15 27.1K
10:35 9.15 9.15 9.15 9.15 2.4K
10:36 9.15 9.15 9.15 9.15 3.9K
10:37 9.15 9.15 9.15 9.15 12.8K
10:38 9.16 9.16 9.16 9.16 1.5K
10:39 9.16 9.16 9.16 9.15 11.9K
10:40 9.16 9.16 9.15 9.15 11.5K
10:41 9.16 9.16 9.16 9.16 20.7K
10:42 9.17 9.17 9.17 9.16 1.3K
10:43 9.17 9.17 9.17 9.17 11.7K
10:44 9.18 9.18 9.18 9.18 1.2K
10:45 9.17 9.17 9.17 9.17 1.1K
10:46 9.18 9.18 9.17 9.17 3.4K
10:47 9.17 9.18 9.15 9.17 55.8K
10:48 9.17 9.17 9.17 9.16 6.7K
10:49 9.17 9.17 9.17 9.16 2.7K
10:50 9.17 9.17 9.14 9.14 235.1K
10:51 9.15 9.15 9.14 9.14 4.1K
10:52 9.15 9.15 9.13 9.13 30.1K
10:53 9.13 9.14 9.13 9.14 17.3K
10:54 9.14 9.14 9.14 9.14 13.7K
10:55 9.14 9.14 9.14 9.14 0.8K
10:56 9.14 9.14 9.14 9.14 1.3K
10:57 9.13 9.13 9.13 9.13 15.0K
10:58 9.12 9.12 9.12 9.12 0.8K
10:59 9.12 9.13 9.12 9.12 3.4K
11:00 9.12 9.12 9.12 9.12 0.9K
11:01 9.13 9.14 9.13 9.14 18.1K
11:02 9.14 9.15 9.13 9.14 38.4K
11:03 9.14 9.14 9.14 9.14 6.3K
11:04 9.13 9.14 9.13 9.14 116.5K
11:05 9.13 9.14 9.13 9.13 14.4K
11:06 9.13 9.14 9.13 9.13 15.1K
11:07 9.13 9.13 9.13 9.13 7.2K
11:08 9.12 9.12 9.11 9.11 17.8K
11:09 9.12 9.12 9.11 9.11 1.2K
11:10 9.12 9.12 9.12 9.11 9.5K
11:11 9.11 9.12 9.11 9.11 4.7K
11:12 9.11 9.12 9.11 9.12 37.7K
11:13 9.12 9.12 9.12 9.12 72.1K
11:14 9.11 9.12 9.11 9.12 15.2K
11:15 9.11 9.13 9.11 9.13 68.6K
11:16 9.13 9.13 9.12 9.12 9.0K
11:17 9.12 9.13 9.12 9.13 36.5K
11:18 9.13 9.13 9.13 9.13 38.1K
11:19 9.13 9.13 9.13 9.13 52.0K
11:20 9.12 9.13 9.12 9.13 9.2K
11:21 9.12 9.13 9.12 9.13 0.9K
11:22 9.13 9.13 9.12 9.13 139.6K
11:23 9.12 9.15 9.12 9.15 213.4K
11:24 9.15 9.15 9.15 9.15 5.9K
11:25 9.15 9.16 9.15 9.16 34.8K
11:26 9.16 9.16 9.16 9.15 2.8K
11:27 9.16 9.16 9.16 9.16 2.1K
11:28 9.15 9.17 9.15 9.17 30.1K
11:29 9.16 9.17 9.16 9.17 9.7K
11:30 9.17 9.17 9.17 9.17 12.3K
11:31 9.17 9.17 9.16 9.16 57.9K
11:32 9.16 9.16 9.16 9.15 34.6K
11:33 9.14 9.14 9.14 9.14 10.0K
11:34 9.14 9.14 9.14 9.14 20.0K
11:35 9.14 9.15 9.13 9.15 18.9K
11:36 9.14 9.14 9.13 9.13 20.5K
11:37 9.14 9.16 9.13 9.16 53.5K
11:38 9.15 9.16 9.15 9.16 47.3K
11:39 9.16 9.16 9.16 9.15 62.6K
11:40 9.15 9.16 9.14 9.13 49.2K
11:41 9.14 9.14 9.13 9.13 4.7K
11:42 9.13 9.13 9.13 9.13 1.1K
11:43 9.13 9.14 9.13 9.14 1.0K
11:44 9.14 9.14 9.14 9.14 5.2K
11:45 9.14 9.14 9.14 9.14 87.1K
11:46 9.14 9.14 9.13 9.14 231.7K
11:47 9.14 9.14 9.14 9.14 8.4K
11:48 9.14 9.14 9.12 9.13 40.0K
11:49 9.13 9.13 9.13 9.13 1.2K
11:50 9.12 9.12 9.12 9.12 1.7K
11:51 9.12 9.13 9.12 9.13 2.2K
11:52 9.13 9.13 9.13 9.13 3.8K
11:53 9.12 9.12 9.12 9.12 0.4K
11:54 9.12 9.13 9.12 9.13 1.4K
11:55 9.13 9.13 9.12 9.12 525.0K
11:56 9.12 9.12 9.12 9.12 231.1K
11:57 9.12 9.12 9.11 9.11 39.5K
11:58 9.09 9.09 9.09 9.09 16.1K
11:59 9.09 9.09 9.09 9.09 11.6K
12:00 9.10 9.10 9.10 9.10 62.7K
12:01 9.10 9.10 9.09 9.09 39.5K
12:02 9.09 9.09 9.09 9.09 3.6K
12:03 9.08 9.09 9.08 9.09 95.9K
12:04 9.08 9.08 9.08 9.07 33.4K
12:05 9.08 9.08 9.08 9.07 2.9K
12:06 9.07 9.07 9.07 9.07 11.8K
12:07 9.06 9.06 9.05 9.06 13.8K
12:08 9.06 9.07 9.06 9.07 23.7K
12:09 9.06 9.06 9.06 9.06 2.0K
12:10 9.07 9.07 9.07 9.07 4.2K
12:11 9.06 9.06 9.06 9.06 0.6K
12:12 9.06 9.06 9.06 9.06 41.1K
12:13 9.05 9.05 9.04 9.04 7.1K
12:14 9.05 9.05 9.05 9.05 1.0K
12:15 9.05 9.05 9.05 9.05 6.8K
12:16 9.05 9.05 9.05 9.05 3.5K
12:17 9.05 9.05 9.05 9.05 1.8K
12:18 9.05 9.05 9.04 9.04 0.9K
12:19 9.05 9.05 9.05 9.05 3.1K
12:20 9.05 9.05 9.05 9.05 14.5K
12:21 9.04 9.04 9.03 9.03 37.4K
12:22 9.04 9.05 9.03 9.05 21.4K
12:23 9.05 9.05 9.05 9.05 0.2K
12:24 9.05 9.05 9.05 9.05 24.2K
12:25 9.05 9.05 9.05 9.05 1.9K
12:26 9.05 9.05 9.04 9.05 9.5K
12:27 9.05 9.05 9.04 9.04 1.1K
12:28 9.05 9.05 9.04 9.05 2.1K
12:29 9.04 9.05 9.04 9.05 1.2K
12:30 9.06 9.06 9.06 9.06 9.5K
12:31 9.06 9.06 9.06 9.06 8.4K
12:32 9.06 9.06 9.06 9.06 3.4K
12:33 9.06 9.06 9.06 9.06 1.9K
12:34 9.05 9.05 9.05 9.05 2.5K
12:35 9.05 9.05 9.05 9.05 2.2K
12:36 9.06 9.06 9.05 9.05 15.2K
12:37 9.04 9.05 9.04 9.04 3.7K
12:38 9.05 9.05 9.05 9.05 2.9K
12:39 9.05 9.05 9.05 9.05 1.1K
12:40 9.05 9.05 9.04 9.04 1.7K
12:41 9.05 9.05 9.05 9.05 1.1K
12:42 9.05 9.05 9.05 9.05 3.2K
12:43 9.05 9.05 9.05 9.05 0.7K
12:44 9.05 9.05 9.05 9.05 2.0K
12:45 9.04 9.05 9.04 9.04 3.6K
12:46 9.04 9.04 9.04 9.04 0.2K
12:47 9.05 9.05 9.05 9.05 3.8K
12:48 9.04 9.05 9.04 9.05 3.2K
12:49 9.05 9.05 9.04 9.04 3.7K
12:50 9.05 9.05 9.05 9.05 30.0K
12:51 9.06 9.06 9.06 9.06 6.4K
12:52 9.06 9.06 9.06 9.06 11.9K
12:53 9.06 9.09 9.06 9.09 122.7K
12:54 9.09 9.09 9.09 9.09 6.2K
12:55 9.09 9.09 9.09 9.09 25.6K
12:56 9.09 9.09 9.09 9.09 1.7K
12:57 9.08 9.09 9.08 9.09 4.9K
12:58 9.08 9.09 9.08 9.09 8.1K
12:59 9.09 9.09 9.08 9.09 1.3K
13:00 9.08 9.08 9.07 9.07 62.6K
13:01 9.08 9.08 9.08 9.07 3.5K
13:02 9.08 9.08 9.08 9.07 3.3K
13:03 9.08 9.08 9.08 9.07 1.4K
13:04 9.08 9.08 9.08 9.07 1.5K
13:05 9.08 9.08 9.08 9.07 1.1K
13:06 9.08 9.08 9.08 9.07 70.9K
13:07 9.08 9.08 9.08 9.07 0.5K
13:08 9.08 9.08 9.08 9.07 1.0K
13:09 9.08 9.08 9.08 9.07 1.1K
13:10 9.08 9.09 9.08 9.09 7.6K
13:11 9.09 9.10 9.09 9.10 35.8K
13:12 9.10 9.10 9.10 9.10 5.8K
13:13 9.10 9.10 9.10 9.10 2.2K
13:14 9.10 9.10 9.10 9.10 2.8K
13:15 9.10 9.10 9.10 9.10 1.4K
13:16 9.10 9.10 9.10 9.10 6.5K
13:17 9.09 9.09 9.09 9.09 0.7K
13:18 9.10 9.10 9.09 9.09 21.3K
13:19 9.09 9.09 9.09 9.09 2.3K
13:20 9.08 9.09 9.08 9.09 0.6K
13:21 9.09 9.09 9.09 9.09 0.8K
13:22 9.09 9.09 9.09 9.09 2.5K
13:23 9.09 9.09 9.09 9.09 0.9K
13:24 9.09 9.09 9.08 9.08 0.7K
13:25 9.09 9.09 9.09 9.09 0.5K
13:26 9.09 9.09 9.08 9.09 2.8K
13:27 9.08 9.08 9.08 9.08 1.9K
13:28 9.08 9.09 9.08 9.09 3.7K
13:29 9.09 9.09 9.08 9.08 1.8K
13:30 9.08 9.08 9.08 9.08 0.3K
13:31 9.09 9.09 9.08 9.08 4.4K
13:32 9.08 9.08 9.08 9.07 37.9K
13:33 9.07 9.07 9.07 9.07 10.9K
13:34 9.08 9.08 9.08 9.07 4.0K
13:35 9.08 9.08 9.08 9.07 2.1K
13:36 9.08 9.08 9.08 9.07 1.5K
13:37 9.07 9.07 9.07 9.07 0.9K
13:38 9.07 9.10 9.07 9.09 50.4K
13:39 9.10 9.10 9.09 9.09 104.4K
13:40 9.10 9.10 9.10 9.10 12.1K
13:41 9.10 9.10 9.10 9.10 1.8K
13:42 9.10 9.10 9.10 9.10 3.8K
13:43 9.10 9.10 9.10 9.10 1.2K
13:44 9.10 9.10 9.10 9.10 6.4K
13:45 9.10 9.10 9.10 9.10 1.4K
13:46 9.10 9.10 9.09 9.10 4.7K
13:47 9.10 9.10 9.10 9.10 2.1K
13:48 9.10 9.11 9.10 9.11 38.9K
13:49 9.11 9.11 9.10 9.10 79.4K
13:50 9.10 9.10 9.10 9.10 7.4K
13:51 9.10 9.10 9.10 9.10 1.8K
13:52 9.10 9.10 9.10 9.10 183.6K
13:53 9.10 9.10 9.10 9.10 131.3K
13:54 9.10 9.10 9.09 9.09 10.4K
13:55 9.08 9.08 9.08 9.07 12.7K
13:56 9.08 9.08 9.08 9.07 2.5K
13:57 9.08 9.08 9.08 9.08 9.3K
13:58 9.07 9.07 9.07 9.07 38.3K
13:59 9.08 9.08 9.08 9.07 2.8K
14:00 9.07 9.07 9.06 9.06 52.6K
14:01 9.07 9.07 9.06 9.07 2.2K
14:02 9.07 9.08 9.07 9.07 55.2K
14:03 9.08 9.08 9.08 9.08 2.3K
14:04 9.08 9.08 9.08 9.08 0.7K
14:05 9.08 9.08 9.08 9.07 1.6K
14:06 9.08 9.08 9.08 9.08 1.3K
14:07 9.08 9.08 9.07 9.07 3.9K
14:08 9.08 9.08 9.08 9.07 0.9K
14:09 9.08 9.08 9.08 9.07 0.9K
14:10 9.08 9.09 9.08 9.09 7.5K
14:11 9.08 9.09 9.08 9.09 6.0K
14:12 9.09 9.09 9.09 9.09 58.6K
14:13 9.09 9.09 9.09 9.09 1.5K
14:14 9.09 9.09 9.09 9.09 1.1K
14:15 9.09 9.09 9.08 9.08 1.7K
14:16 9.09 9.09 9.09 9.09 2.3K
14:17 9.09 9.09 9.09 9.09 1.2K
14:18 9.09 9.10 9.09 9.10 27.5K
14:19 9.10 9.10 9.10 9.10 5.6K
14:20 9.10 9.10 9.10 9.10 3.2K
14:21 9.10 9.10 9.09 9.10 28.1K
14:22 9.09 9.09 9.09 9.09 5.4K
14:23 9.10 9.10 9.10 9.10 2.8K
14:24 9.10 9.10 9.10 9.10 5.9K
14:25 9.10 9.10 9.10 9.10 2.3K
14:26 9.10 9.10 9.09 9.09 1.2K
14:27 9.10 9.10 9.10 9.10 0.8K
14:28 9.10 9.10 9.09 9.09 0.9K
14:29 9.10 9.10 9.09 9.09 4.2K
14:30 9.09 9.09 9.09 9.09 2.1K
14:31 9.10 9.10 9.10 9.10 0.8K
14:32 9.10 9.10 9.10 9.10 9.7K
14:33 9.10 9.10 9.10 9.10 0.9K
14:34 9.09 9.10 9.09 9.10 4.9K
14:35 9.10 9.11 9.10 9.11 55.0K
14:36 9.10 9.10 9.09 9.09 22.3K
14:37 9.10 9.10 9.10 9.10 2.4K
14:38 9.09 9.10 9.09 9.10 2.8K
14:39 9.10 9.10 9.10 9.10 1.8K
14:40 9.10 9.10 9.09 9.09 1.8K
14:41 9.10 9.10 9.09 9.09 1.4K
14:42 9.09 9.09 9.09 9.09 14.6K
14:43 9.09 9.09 9.09 9.09 4.8K
14:44 9.09 9.09 9.09 9.09 1.4K
14:45 9.09 9.09 9.09 9.09 3.6K
14:46 9.09 9.09 9.09 9.09 1.3K
14:47 9.09 9.09 9.09 9.09 16.2K
14:48 9.08 9.09 9.08 9.09 4.0K
14:49 9.09 9.09 9.08 9.08 3.3K
14:50 9.08 9.09 9.08 9.08 1.3K
14:51 9.08 9.09 9.08 9.09 4.2K
14:52 9.09 9.09 9.08 9.09 5.0K
14:53 9.09 9.09 9.08 9.09 52.9K
14:54 9.09 9.09 9.09 9.09 8.7K
14:55 9.09 9.09 9.09 9.09 7.6K
14:56 9.09 9.10 9.09 9.10 11.0K
14:57 9.10 9.10 9.09 9.09 25.4K
14:58 9.10 9.10 9.10 9.10 1.4K
14:59 9.10 9.10 9.09 9.09 24.1K
15:00 9.09 9.10 9.09 9.10 2.5K
15:01 9.10 9.10 9.09 9.09 15.5K
15:02 9.10 9.10 9.10 9.10 5.8K
15:03 9.10 9.10 9.10 9.10 1.7K
15:04 9.10 9.10 9.09 9.10 47.6K
15:05 9.10 9.10 9.10 9.10 7.4K
15:06 9.10 9.10 9.10 9.10 10.6K
15:07 9.10 9.10 9.10 9.10 5.6K
15:08 9.10 9.10 9.10 9.10 17.4K
15:09 9.10 9.10 9.10 9.10 2.5K
15:10 9.10 9.10 9.10 9.10 5.5K
15:11 9.10 9.10 9.10 9.10 5.5K
15:12 9.10 9.10 9.10 9.10 5.3K
15:13 9.10 9.10 9.10 9.10 6.5K
15:14 9.10 9.10 9.10 9.10 8.1K
15:15 9.10 9.11 9.10 9.11 196.2K
15:16 9.11 9.13 9.10 9.13 76.5K
15:17 9.13 9.13 9.12 9.13 19.3K
15:18 9.14 9.14 9.10 9.10 371.7K
15:19 9.14 9.14 9.10 9.10 368.0K
15:20 9.10 9.10 9.09 9.10 18.1K
15:21 9.10 9.11 9.10 9.11 56.3K
15:22 9.11 9.11 9.11 9.11 7.6K
15:23 9.11 9.11 9.10 9.10 124.4K
15:24 9.10 9.10 9.10 9.10 14.5K
15:25 9.10 9.10 9.10 9.10 7.2K
15:26 9.10 9.10 9.10 9.10 62.2K
15:27 9.10 9.11 9.10 9.10 229.7K
15:28 9.10 9.10 9.09 9.09 45.8K
15:29 9.10 9.10 9.09 9.09 10.7K
15:30 9.10 9.10 9.10 9.10 8.5K
15:31 9.10 9.10 9.09 9.10 11.8K
15:32 9.09 9.10 9.09 9.10 8.5K
15:33 9.09 9.10 9.09 9.10 6.9K
15:34 9.09 9.10 9.09 9.10 7.3K
15:35 9.10 9.10 9.09 9.10 10.2K
15:36 9.10 9.10 9.09 9.10 7.6K
15:37 9.10 9.10 9.10 9.10 273.4K
15:38 9.10 9.10 9.09 9.10 26.8K
15:39 9.10 9.10 9.10 9.10 18.1K
15:40 9.10 9.10 9.09 9.09 99.7K
15:41 9.09 9.09 9.09 9.09 29.5K
15:42 9.09 9.10 9.09 9.10 44.3K
15:43 9.10 9.10 9.10 9.10 20.7K
15:44 9.10 9.10 9.10 9.10 84.1K
15:45 9.10 9.10 9.09 9.10 40.3K
15:46 9.10 9.10 9.09 9.10 8.6K
15:47 9.10 9.10 9.09 9.09 32.8K
15:48 9.10 9.10 9.09 9.09 67.7K
15:49 9.09 9.10 9.09 9.09 22.7K
15:50 9.10 9.10 9.09 9.09 110.8K
15:51 9.08 9.09 9.08 9.08 114.7K
15:52 9.09 9.09 9.08 9.09 53.1K
15:53 9.08 9.09 9.08 9.09 129.5K
15:54 9.08 9.09 9.08 9.08 75.2K
15:55 9.09 9.11 9.08 9.09 190.9K
15:56 9.09 9.09 9.06 9.07 350.2K
15:57 9.08 9.08 9.08 9.07 235.7K
15:58 9.07 9.07 9.07 9.07 237.8K
15:59 9.06 9.08 9.06 9.08 885.9K
16:00 9.07 9.08 9.06 9.08 891.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar