CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.35 9.40 9.35 9.40 18.0K
09:31 9.38 9.38 9.38 9.38 39.5K
09:32 9.36 9.36 9.33 9.33 24.6K
09:33 9.34 9.35 9.33 9.33 12.4K
09:34 9.33 9.35 9.33 9.34 12.8K
09:35 9.34 9.36 9.34 9.36 29.5K
09:36 9.38 9.39 9.38 9.39 12.5K
09:37 9.40 9.48 9.39 9.48 101.2K
09:38 9.49 9.51 9.49 9.50 39.0K
09:39 9.50 9.57 9.50 9.56 46.4K
09:40 9.54 9.54 9.47 9.47 76.4K
09:41 9.50 9.54 9.47 9.54 42.3K
09:42 9.53 9.54 9.51 9.51 17.7K
09:43 9.52 9.52 9.47 9.48 46.1K
09:44 9.48 9.50 9.46 9.46 45.8K
09:45 9.46 9.46 9.44 9.44 16.8K
09:46 9.44 9.44 9.43 9.43 2.5K
09:47 9.43 9.44 9.41 9.41 11.6K
09:48 9.41 9.41 9.40 9.41 1.9K
09:49 9.40 9.43 9.39 9.43 25.1K
09:50 9.43 9.44 9.43 9.44 11.3K
09:51 9.46 9.47 9.46 9.47 53.0K
09:52 9.47 9.47 9.42 9.46 89.0K
09:53 9.46 9.52 9.46 9.50 191.4K
09:54 9.50 9.51 9.49 9.50 47.4K
09:55 9.51 9.56 9.50 9.56 112.3K
09:56 9.55 9.56 9.55 9.56 11.1K
09:57 9.56 9.57 9.56 9.57 25.7K
09:58 9.59 9.59 9.58 9.57 41.0K
09:59 9.58 9.59 9.56 9.57 81.9K
10:00 9.56 9.59 9.56 9.59 31.4K
10:01 9.58 9.59 9.58 9.59 23.4K
10:02 9.59 9.59 9.59 9.59 8.3K
10:03 9.59 9.60 9.56 9.58 165.8K
10:04 9.57 9.58 9.56 9.58 35.5K
10:05 9.58 9.59 9.58 9.59 12.4K
10:06 9.59 9.60 9.58 9.58 84.5K
10:07 9.58 9.58 9.58 9.57 3.7K
10:08 9.58 9.58 9.58 9.58 3.6K
10:09 9.58 9.58 9.58 9.58 3.2K
10:10 9.58 9.58 9.56 9.57 56.9K
10:11 9.58 9.58 9.58 9.57 2.1K
10:12 9.58 9.58 9.58 9.58 10.4K
10:13 9.58 9.58 9.58 9.58 37.1K
10:14 9.58 9.59 9.56 9.56 141.6K
10:15 9.57 9.57 9.56 9.57 10.9K
10:16 9.57 9.59 9.57 9.59 33.1K
10:17 9.58 9.58 9.58 9.58 16.5K
10:18 9.59 9.59 9.58 9.57 20.4K
10:19 9.58 9.58 9.58 9.57 5.8K
10:20 9.58 9.59 9.58 9.57 30.3K
10:21 9.58 9.58 9.58 9.57 12.6K
10:22 9.58 9.59 9.58 9.59 24.0K
10:23 9.58 9.59 9.56 9.57 110.1K
10:24 9.57 9.57 9.56 9.56 13.8K
10:25 9.56 9.56 9.54 9.55 58.2K
10:26 9.55 9.55 9.55 9.55 3.6K
10:27 9.55 9.56 9.55 9.55 20.2K
10:28 9.55 9.55 9.55 9.55 5.6K
10:29 9.55 9.56 9.55 9.56 11.5K
10:30 9.56 9.56 9.55 9.55 38.6K
10:31 9.55 9.55 9.54 9.54 2.1K
10:32 9.55 9.56 9.55 9.56 26.7K
10:33 9.56 9.56 9.56 9.56 5.0K
10:34 9.56 9.56 9.56 9.56 3.4K
10:35 9.56 9.56 9.56 9.56 28.4K
10:36 9.55 9.56 9.55 9.56 4.1K
10:37 9.56 9.56 9.56 9.56 29.2K
10:38 9.55 9.55 9.55 9.55 42.0K
10:39 9.56 9.56 9.56 9.56 5.1K
10:40 9.57 9.58 9.57 9.57 115.7K
10:41 9.57 9.57 9.56 9.57 20.3K
10:42 9.56 9.58 9.56 9.57 17.4K
10:43 9.58 9.59 9.58 9.59 28.3K
10:44 9.59 9.59 9.57 9.57 59.3K
10:45 9.57 9.57 9.57 9.57 7.8K
10:47 9.57 9.58 9.57 9.57 15.1K
10:48 9.58 9.58 9.58 9.57 16.6K
10:49 9.58 9.58 9.58 9.57 6.4K
10:50 9.58 9.58 9.58 9.57 1.2K
10:51 9.58 9.59 9.58 9.59 15.5K
10:52 9.58 9.58 9.58 9.57 19.4K
10:53 9.59 9.62 9.59 9.61 161.3K
10:54 9.61 9.61 9.60 9.60 6.6K
10:55 9.61 9.63 9.61 9.63 66.7K
10:56 9.63 9.63 9.62 9.62 38.5K
10:57 9.62 9.62 9.62 9.62 2.6K
10:58 9.62 9.62 9.61 9.62 7.8K
10:59 9.62 9.62 9.62 9.62 75.1K
11:00 9.62 9.62 9.61 9.62 5.0K
11:01 9.61 9.61 9.61 9.61 37.3K
11:02 9.61 9.61 9.61 9.61 17.4K
11:03 9.61 9.61 9.61 9.61 2.4K
11:04 9.61 9.62 9.61 9.62 22.0K
11:05 9.62 9.62 9.61 9.61 10.7K
11:06 9.61 9.62 9.61 9.62 2.3K
11:07 9.62 9.62 9.62 9.62 10.0K
11:08 9.62 9.62 9.62 9.61 8.9K
11:09 9.62 9.62 9.61 9.62 7.4K
11:10 9.62 9.62 9.62 9.62 2.2K
11:11 9.62 9.63 9.62 9.63 44.2K
11:12 9.63 9.63 9.62 9.63 32.3K
11:13 9.62 9.62 9.62 9.62 41.8K
11:14 9.62 9.62 9.61 9.62 32.2K
11:15 9.62 9.62 9.61 9.61 37.1K
11:16 9.61 9.61 9.61 9.61 0.6K
11:17 9.60 9.61 9.59 9.59 36.4K
11:18 9.58 9.58 9.58 9.57 9.9K
11:19 9.58 9.59 9.58 9.59 25.1K
11:20 9.59 9.59 9.58 9.57 22.6K
11:21 9.58 9.58 9.58 9.57 10.6K
11:22 9.58 9.58 9.58 9.57 0.4K
11:23 9.58 9.58 9.58 9.57 2.9K
11:24 9.58 9.58 9.58 9.57 7.3K
11:25 9.58 9.58 9.56 9.56 28.0K
11:26 9.56 9.56 9.56 9.56 1.8K
11:27 9.56 9.56 9.56 9.56 6.5K
11:28 9.56 9.56 9.56 9.56 28.0K
11:29 9.55 9.55 9.54 9.54 30.5K
11:30 9.54 9.55 9.53 9.55 26.8K
11:31 9.55 9.55 9.55 9.55 1.2K
11:32 9.56 9.56 9.55 9.55 40.7K
11:34 9.54 9.54 9.53 9.53 39.5K
11:35 9.53 9.53 9.52 9.53 26.8K
11:36 9.52 9.52 9.52 9.52 10.9K
11:37 9.51 9.55 9.51 9.55 197.6K
11:38 9.55 9.55 9.54 9.55 23.8K
11:39 9.55 9.55 9.55 9.55 9.2K
11:40 9.55 9.57 9.55 9.56 26.5K
11:41 9.55 9.56 9.55 9.56 7.7K
11:42 9.56 9.56 9.56 9.56 2.2K
11:43 9.56 9.56 9.56 9.56 15.4K
11:44 9.56 9.56 9.54 9.54 89.5K
11:45 9.55 9.55 9.53 9.54 87.1K
11:46 9.54 9.54 9.53 9.54 2.2K
11:47 9.54 9.55 9.53 9.55 32.6K
11:48 9.54 9.54 9.54 9.54 1.3K
11:49 9.55 9.55 9.55 9.55 0.9K
11:50 9.55 9.55 9.55 9.55 8.6K
11:51 9.54 9.54 9.54 9.54 2.5K
11:52 9.55 9.55 9.55 9.55 5.1K
11:53 9.55 9.55 9.52 9.53 48.6K
11:54 9.53 9.53 9.52 9.53 5.4K
11:55 9.52 9.53 9.52 9.53 2.6K
11:56 9.53 9.53 9.53 9.53 3.9K
11:57 9.53 9.53 9.53 9.53 3.9K
11:58 9.53 9.54 9.53 9.54 21.1K
11:59 9.54 9.54 9.53 9.54 8.5K
12:00 9.54 9.54 9.54 9.54 2.7K
12:01 9.53 9.54 9.52 9.54 113.3K
12:02 9.54 9.54 9.54 9.54 5.9K
12:03 9.54 9.54 9.53 9.54 1.6K
12:04 9.54 9.54 9.54 9.54 2.0K
12:05 9.54 9.55 9.54 9.55 21.5K
12:06 9.55 9.55 9.55 9.55 3.7K
12:07 9.55 9.55 9.55 9.55 3.6K
12:08 9.55 9.55 9.55 9.55 2.6K
12:09 9.55 9.57 9.55 9.57 142.9K
12:10 9.57 9.57 9.57 9.57 68.9K
12:11 9.57 9.57 9.57 9.57 1.6K
12:12 9.56 9.56 9.56 9.56 0.2K
12:13 9.57 9.57 9.57 9.58 13.7K
12:14 9.58 9.58 9.58 9.57 6.1K
12:15 9.58 9.58 9.58 9.57 10.9K
12:16 9.58 9.58 9.57 9.58 5.8K
12:17 9.58 9.58 9.58 9.58 4.6K
12:18 9.58 9.58 9.57 9.58 2.8K
12:19 9.58 9.58 9.58 9.58 6.2K
12:20 9.58 9.58 9.57 9.57 4.5K
12:21 9.58 9.59 9.58 9.58 50.9K
12:23 9.59 9.59 9.58 9.59 1.8K
12:24 9.59 9.59 9.58 9.58 12.6K
12:25 9.59 9.60 9.59 9.60 11.5K
12:26 9.60 9.60 9.59 9.59 33.4K
12:27 9.59 9.59 9.59 9.59 1.0K
12:28 9.59 9.59 9.58 9.59 6.5K
12:29 9.59 9.59 9.59 9.59 2.1K
12:30 9.59 9.59 9.58 9.59 6.6K
12:31 9.59 9.59 9.59 9.59 0.6K
12:32 9.59 9.59 9.58 9.59 7.7K
12:33 9.59 9.59 9.59 9.59 8.2K
12:34 9.59 9.59 9.59 9.59 3.4K
12:35 9.59 9.59 9.59 9.59 2.2K
12:36 9.59 9.59 9.59 9.59 6.6K
12:37 9.59 9.59 9.59 9.59 1.8K
12:38 9.59 9.59 9.58 9.58 3.4K
12:39 9.59 9.59 9.59 9.59 8.6K
12:41 9.59 9.59 9.59 9.59 1.8K
12:42 9.59 9.59 9.58 9.59 8.6K
12:43 9.58 9.59 9.56 9.57 149.1K
12:44 9.56 9.56 9.54 9.54 25.7K
12:45 9.54 9.55 9.54 9.55 7.1K
12:46 9.54 9.54 9.54 9.54 26.0K
12:47 9.54 9.54 9.54 9.54 2.6K
12:48 9.54 9.54 9.53 9.54 5.0K
12:49 9.54 9.54 9.53 9.54 47.7K
12:50 9.54 9.54 9.54 9.54 2.8K
12:51 9.54 9.55 9.54 9.55 21.0K
12:52 9.55 9.55 9.54 9.55 1.8K
12:53 9.54 9.54 9.54 9.54 1.9K
12:54 9.55 9.55 9.54 9.55 2.7K
12:55 9.55 9.55 9.55 9.55 123.5K
12:56 9.54 9.55 9.54 9.55 1.9K
12:57 9.55 9.55 9.55 9.55 2.1K
12:58 9.55 9.55 9.55 9.55 2.3K
12:59 9.55 9.55 9.54 9.55 3.7K
13:00 9.55 9.55 9.55 9.55 1.4K
13:01 9.55 9.55 9.55 9.55 8.1K
13:02 9.55 9.55 9.55 9.55 2.0K
13:03 9.55 9.55 9.55 9.55 0.8K
13:04 9.55 9.55 9.55 9.55 1.6K
13:05 9.55 9.55 9.54 9.55 9.8K
13:06 9.55 9.57 9.55 9.57 32.2K
13:07 9.57 9.57 9.56 9.56 22.3K
13:08 9.57 9.57 9.57 9.57 45.2K
13:09 9.56 9.56 9.55 9.56 106.3K
13:10 9.56 9.57 9.56 9.57 10.2K
13:11 9.57 9.57 9.57 9.57 2.0K
13:12 9.57 9.57 9.57 9.57 1.4K
13:13 9.57 9.57 9.57 9.57 2.0K
13:15 9.56 9.56 9.54 9.54 65.0K
13:16 9.55 9.55 9.55 9.55 4.5K
13:17 9.55 9.56 9.55 9.56 40.4K
13:18 9.57 9.57 9.57 9.57 0.8K
13:19 9.58 9.58 9.58 9.58 14.6K
13:20 9.58 9.58 9.58 9.58 3.9K
13:21 9.58 9.58 9.57 9.57 54.9K
13:22 9.57 9.57 9.56 9.57 68.7K
13:23 9.57 9.57 9.56 9.56 28.3K
13:24 9.56 9.57 9.56 9.57 36.1K
13:25 9.57 9.57 9.57 9.57 0.3K
13:26 9.57 9.57 9.57 9.57 2.3K
13:27 9.57 9.57 9.57 9.57 0.3K
13:28 9.57 9.57 9.57 9.57 1.5K
13:29 9.57 9.57 9.57 9.57 7.5K
13:30 9.57 9.57 9.57 9.57 1.7K
13:31 9.57 9.57 9.57 9.57 0.9K
13:32 9.57 9.57 9.57 9.57 10.2K
13:33 9.57 9.57 9.57 9.57 1.9K
13:34 9.57 9.57 9.55 9.55 74.9K
13:35 9.55 9.57 9.55 9.56 24.4K
13:37 9.56 9.56 9.56 9.56 7.2K
13:38 9.56 9.56 9.56 9.56 1.8K
13:39 9.56 9.56 9.56 9.56 10.3K
13:40 9.56 9.56 9.56 9.56 3.8K
13:41 9.56 9.56 9.56 9.56 2.2K
13:42 9.56 9.56 9.56 9.56 1.3K
13:43 9.56 9.56 9.56 9.56 5.3K
13:44 9.56 9.56 9.55 9.55 49.5K
13:45 9.55 9.55 9.55 9.55 3.3K
13:46 9.55 9.55 9.55 9.55 60.1K
13:47 9.55 9.55 9.55 9.55 1.4K
13:48 9.55 9.55 9.53 9.53 63.2K
13:49 9.53 9.53 9.53 9.53 34.5K
13:50 9.53 9.54 9.53 9.54 50.3K
13:51 9.54 9.54 9.53 9.54 14.8K
13:52 9.54 9.55 9.54 9.55 89.1K
13:53 9.55 9.55 9.55 9.55 1.2K
13:54 9.54 9.54 9.53 9.53 49.0K
13:55 9.53 9.53 9.53 9.53 28.8K
13:56 9.52 9.52 9.52 9.52 37.3K
13:57 9.53 9.53 9.52 9.53 6.7K
13:58 9.53 9.53 9.53 9.53 2.5K
13:59 9.53 9.53 9.53 9.53 1.9K
14:00 9.53 9.53 9.53 9.53 4.4K
14:01 9.53 9.53 9.52 9.52 4.3K
14:02 9.52 9.53 9.52 9.53 11.4K
14:03 9.53 9.53 9.53 9.53 8.1K
14:04 9.53 9.53 9.52 9.53 3.1K
14:05 9.53 9.53 9.53 9.53 9.1K
14:06 9.53 9.53 9.53 9.53 4.8K
14:07 9.53 9.53 9.52 9.52 0.9K
14:08 9.53 9.53 9.52 9.52 73.7K
14:09 9.52 9.52 9.52 9.52 24.1K
14:10 9.52 9.53 9.52 9.53 56.7K
14:11 9.53 9.53 9.53 9.53 6.5K
14:12 9.53 9.53 9.53 9.53 5.1K
14:13 9.53 9.53 9.53 9.53 3.9K
14:14 9.53 9.53 9.53 9.53 3.9K
14:15 9.53 9.53 9.52 9.53 4.9K
14:16 9.53 9.53 9.53 9.53 4.5K
14:17 9.53 9.53 9.53 9.53 2.1K
14:18 9.53 9.53 9.53 9.53 6.8K
14:19 9.53 9.53 9.52 9.52 99.7K
14:20 9.52 9.52 9.52 9.52 4.4K
14:21 9.52 9.52 9.51 9.52 5.5K
14:22 9.52 9.52 9.52 9.52 9.4K
14:23 9.52 9.52 9.52 9.52 12.6K
14:24 9.52 9.52 9.51 9.51 83.0K
14:25 9.52 9.52 9.52 9.52 9.7K
14:26 9.52 9.52 9.52 9.52 9.9K
14:27 9.52 9.52 9.51 9.52 18.3K
14:28 9.52 9.52 9.52 9.52 15.0K
14:29 9.52 9.52 9.52 9.52 319.9K
14:30 9.52 9.52 9.51 9.51 17.6K
14:31 9.49 9.49 9.48 9.49 129.9K
14:32 9.49 9.49 9.49 9.49 8.3K
14:33 9.50 9.50 9.50 9.49 42.6K
14:34 9.50 9.50 9.50 9.49 1.1K
14:35 9.50 9.50 9.50 9.49 5.7K
14:36 9.50 9.50 9.50 9.49 1.9K
14:37 9.50 9.50 9.47 9.47 224.7K
14:38 9.48 9.48 9.48 9.48 0.7K
14:39 9.48 9.48 9.47 9.47 34.9K
14:40 9.47 9.47 9.47 9.47 5.5K
14:41 9.46 9.46 9.46 9.46 5.2K
14:42 9.46 9.46 9.45 9.45 6.3K
14:43 9.44 9.45 9.44 9.45 3.5K
14:44 9.45 9.46 9.45 9.46 26.4K
14:45 9.47 9.47 9.47 9.47 22.3K
14:46 9.47 9.47 9.47 9.47 6.8K
14:47 9.48 9.48 9.47 9.47 48.4K
14:48 9.47 9.47 9.47 9.47 1.9K
14:49 9.47 9.47 9.47 9.47 6.3K
14:50 9.47 9.47 9.45 9.45 40.4K
14:51 9.45 9.45 9.44 9.45 10.4K
14:52 9.45 9.45 9.42 9.43 37.4K
14:53 9.42 9.43 9.42 9.42 3.3K
14:54 9.43 9.43 9.43 9.43 6.6K
14:55 9.43 9.43 9.43 9.43 3.9K
14:56 9.43 9.43 9.42 9.41 32.8K
14:57 9.41 9.42 9.41 9.42 41.9K
14:58 9.42 9.42 9.42 9.41 0.2K
14:59 9.42 9.42 9.42 9.41 4.2K
15:00 9.42 9.42 9.42 9.42 1.8K
15:01 9.42 9.42 9.41 9.42 1.6K
15:02 9.42 9.43 9.42 9.43 35.7K
15:03 9.43 9.43 9.43 9.43 5.6K
15:04 9.43 9.43 9.42 9.43 15.6K
15:05 9.43 9.43 9.41 9.40 33.1K
15:06 9.41 9.44 9.41 9.44 105.4K
15:07 9.43 9.43 9.42 9.42 31.0K
15:08 9.41 9.41 9.41 9.40 12.1K
15:09 9.40 9.40 9.39 9.39 2.6K
15:10 9.40 9.40 9.40 9.40 12.3K
15:11 9.40 9.40 9.40 9.40 1.6K
15:12 9.40 9.40 9.40 9.40 5.8K
15:13 9.39 9.40 9.38 9.39 20.5K
15:14 9.39 9.39 9.38 9.38 2.3K
15:15 9.39 9.39 9.38 9.38 6.0K
15:16 9.39 9.39 9.38 9.39 3.6K
15:17 9.39 9.39 9.38 9.38 26.7K
15:18 9.38 9.38 9.38 9.38 14.6K
15:19 9.38 9.38 9.37 9.38 3.4K
15:20 9.38 9.39 9.38 9.38 23.3K
15:21 9.38 9.38 9.37 9.38 38.2K
15:22 9.38 9.38 9.38 9.38 4.1K
15:23 9.39 9.39 9.38 9.39 25.4K
15:24 9.39 9.39 9.37 9.37 20.9K
15:25 9.38 9.40 9.37 9.40 64.4K
15:26 9.40 9.40 9.40 9.40 3.6K
15:27 9.40 9.40 9.39 9.40 4.4K
15:28 9.40 9.40 9.40 9.40 3.8K
15:29 9.39 9.40 9.38 9.38 39.2K
15:30 9.39 9.39 9.38 9.39 3.5K
15:31 9.39 9.39 9.38 9.39 26.0K
15:32 9.39 9.39 9.38 9.39 13.2K
15:33 9.38 9.39 9.38 9.39 10.9K
15:34 9.38 9.39 9.38 9.39 5.1K
15:35 9.39 9.39 9.39 9.39 5.0K
15:36 9.39 9.39 9.39 9.39 5.7K
15:37 9.39 9.39 9.39 9.39 25.2K
15:38 9.39 9.39 9.35 9.35 76.5K
15:39 9.36 9.36 9.36 9.36 5.6K
15:40 9.36 9.36 9.36 9.36 11.9K
15:41 9.36 9.36 9.36 9.36 14.5K
15:42 9.36 9.36 9.36 9.36 5.4K
15:43 9.36 9.36 9.36 9.36 10.1K
15:44 9.36 9.36 9.34 9.35 23.2K
15:45 9.35 9.35 9.34 9.34 16.6K
15:46 9.35 9.36 9.35 9.36 35.0K
15:47 9.36 9.37 9.36 9.37 52.2K
15:48 9.37 9.37 9.37 9.37 7.5K
15:49 9.37 9.37 9.37 9.37 13.7K
15:50 9.35 9.35 9.34 9.34 218.6K
15:51 9.35 9.36 9.35 9.36 57.8K
15:52 9.36 9.36 9.36 9.36 7.3K
15:53 9.36 9.37 9.36 9.37 155.2K
15:54 9.38 9.39 9.37 9.39 129.3K
15:55 9.37 9.39 9.37 9.39 88.2K
15:56 9.39 9.40 9.39 9.40 82.2K
15:57 9.40 9.40 9.40 9.41 84.1K
15:58 9.41 9.41 9.41 9.41 45.0K
15:59 9.41 9.41 9.41 9.41 3,182.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar