CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.77 9.77 9.77 9.77 49.0K
09:31 9.70 9.71 9.69 9.69 7.8K
09:32 9.70 9.70 9.66 9.66 6.7K
09:33 9.66 9.67 9.66 9.67 2.4K
09:34 9.66 9.70 9.66 9.70 3.2K
09:35 9.70 9.70 9.69 9.69 9.5K
09:36 9.70 9.70 9.69 9.69 7.9K
09:37 9.69 9.70 9.68 9.70 8.1K
09:38 9.70 9.70 9.69 9.69 4.0K
09:39 9.70 9.71 9.70 9.70 0.9K
09:40 9.70 9.72 9.70 9.72 4.0K
09:41 9.71 9.73 9.71 9.73 2.7K
09:42 9.72 9.72 9.71 9.72 5.8K
09:43 9.72 9.72 9.71 9.72 5.4K
09:44 9.72 9.73 9.72 9.73 9.9K
09:45 9.73 9.73 9.71 9.72 9.4K
09:46 9.72 9.74 9.72 9.73 7.9K
09:47 9.74 9.74 9.73 9.74 6.3K
09:48 9.73 9.73 9.72 9.73 5.7K
09:49 9.73 9.73 9.72 9.73 1.9K
09:50 9.73 9.74 9.73 9.74 5.3K
09:51 9.74 9.74 9.72 9.72 5.8K
09:52 9.72 9.73 9.72 9.73 4.9K
09:53 9.72 9.72 9.71 9.71 7.8K
09:54 9.71 9.71 9.70 9.70 1.4K
09:55 9.71 9.73 9.68 9.73 163.1K
09:56 9.73 9.73 9.73 9.73 4.6K
09:57 9.73 9.73 9.72 9.73 78.2K
09:58 9.73 9.73 9.72 9.72 17.0K
09:59 9.72 9.72 9.72 9.72 1.6K
10:00 9.72 9.73 9.71 9.72 33.9K
10:01 9.71 9.71 9.70 9.71 12.9K
10:02 9.71 9.72 9.70 9.71 16.4K
10:03 9.71 9.72 9.70 9.72 6.3K
10:04 9.72 9.72 9.71 9.71 4.1K
10:05 9.71 9.71 9.71 9.71 2.8K
10:06 9.71 9.71 9.70 9.70 2.5K
10:07 9.71 9.71 9.71 9.71 2.1K
10:08 9.70 9.71 9.69 9.71 13.3K
10:09 9.71 9.71 9.71 9.71 25.2K
10:10 9.70 9.70 9.70 9.70 7.5K
10:11 9.70 9.70 9.70 9.70 1.8K
10:12 9.70 9.70 9.69 9.70 2.0K
10:13 9.70 9.70 9.70 9.70 4.4K
10:14 9.69 9.70 9.69 9.70 13.2K
10:15 9.69 9.70 9.69 9.69 18.9K
10:16 9.69 9.69 9.68 9.68 12.9K
10:17 9.69 9.69 9.68 9.68 36.9K
10:18 9.68 9.68 9.67 9.67 10.5K
10:19 9.68 9.68 9.68 9.68 5.7K
10:20 9.68 9.68 9.67 9.67 10.0K
10:21 9.70 9.70 9.68 9.68 54.7K
10:22 9.68 9.69 9.67 9.69 21.5K
10:23 9.68 9.68 9.67 9.67 16.3K
10:24 9.68 9.68 9.67 9.67 18.4K
10:25 9.68 9.68 9.67 9.67 27.3K
10:26 9.68 9.68 9.68 9.68 2.4K
10:27 9.68 9.68 9.68 9.68 4.2K
10:28 9.68 9.68 9.67 9.67 5.2K
10:29 9.69 9.69 9.69 9.69 12.0K
10:30 9.69 9.69 9.69 9.69 53.2K
10:31 9.68 9.69 9.68 9.68 118.6K
10:32 9.68 9.68 9.68 9.68 60.1K
10:33 9.69 9.69 9.68 9.68 12.3K
10:34 9.68 9.68 9.67 9.67 3.3K
10:35 9.68 9.68 9.68 9.68 1.2K
10:36 9.68 9.68 9.66 9.68 13.9K
10:37 9.68 9.68 9.68 9.68 7.1K
10:38 9.68 9.68 9.67 9.67 3.4K
10:39 9.68 9.68 9.68 9.68 5.0K
10:40 9.66 9.66 9.66 9.66 27.0K
10:41 9.67 9.67 9.67 9.66 3.0K
10:42 9.67 9.67 9.66 9.67 6.1K
10:43 9.67 9.67 9.67 9.66 39.8K
10:44 9.67 9.68 9.67 9.68 20.0K
10:45 9.68 9.69 9.68 9.69 56.4K
10:46 9.68 9.68 9.67 9.68 39.8K
10:47 9.68 9.68 9.67 9.68 8.4K
10:48 9.68 9.68 9.67 9.66 10.5K
10:49 9.67 9.67 9.67 9.66 5.2K
10:50 9.66 9.66 9.66 9.66 2.2K
10:51 9.67 9.67 9.67 9.66 3.3K
10:52 9.67 9.67 9.67 9.66 2.6K
10:53 9.67 9.67 9.67 9.66 3.6K
10:54 9.67 9.67 9.64 9.65 51.8K
10:55 9.65 9.65 9.64 9.65 11.1K
10:56 9.65 9.65 9.64 9.65 17.3K
10:57 9.65 9.65 9.64 9.66 38.7K
10:58 9.66 9.66 9.66 9.66 27.6K
10:59 9.66 9.66 9.66 9.67 48.4K
11:00 9.67 9.67 9.67 9.67 18.1K
11:01 9.67 9.67 9.67 9.66 4.4K
11:02 9.66 9.66 9.64 9.64 126.5K
11:03 9.64 9.64 9.64 9.64 18.4K
11:04 9.64 9.64 9.63 9.63 13.4K
11:05 9.63 9.63 9.62 9.63 24.1K
11:06 9.63 9.63 9.61 9.63 31.1K
11:07 9.63 9.63 9.63 9.63 30.5K
11:08 9.63 9.63 9.62 9.62 9.2K
11:09 9.62 9.62 9.62 9.62 10.2K
11:10 9.62 9.62 9.61 9.62 11.7K
11:11 9.62 9.62 9.62 9.62 4.5K
11:12 9.62 9.62 9.60 9.60 80.1K
11:13 9.60 9.60 9.59 9.59 24.9K
11:14 9.59 9.59 9.58 9.57 33.4K
11:15 9.58 9.58 9.58 9.57 8.3K
11:16 9.58 9.59 9.58 9.59 24.6K
11:17 9.59 9.60 9.58 9.60 20.5K
11:18 9.60 9.60 9.60 9.60 1.2K
11:19 9.60 9.60 9.58 9.59 88.3K
11:20 9.59 9.61 9.59 9.61 30.1K
11:21 9.61 9.61 9.61 9.61 3.2K
11:22 9.62 9.62 9.62 9.62 8.8K
11:23 9.62 9.62 9.62 9.62 2.9K
11:24 9.62 9.63 9.62 9.63 7.2K
11:25 9.63 9.63 9.62 9.62 18.2K
11:26 9.61 9.62 9.61 9.62 7.8K
11:27 9.61 9.61 9.61 9.61 22.5K
11:28 9.61 9.61 9.60 9.61 3.4K
11:29 9.60 9.61 9.59 9.59 39.0K
11:30 9.58 9.60 9.58 9.60 22.3K
11:31 9.60 9.60 9.60 9.60 3.9K
11:32 9.59 9.60 9.59 9.60 2.7K
11:33 9.60 9.60 9.59 9.59 14.7K
11:34 9.58 9.59 9.58 9.59 10.1K
11:35 9.59 9.59 9.58 9.59 11.6K
11:36 9.59 9.60 9.58 9.60 11.9K
11:37 9.60 9.60 9.57 9.58 49.7K
11:38 9.58 9.58 9.58 9.58 23.1K
11:39 9.59 9.59 9.59 9.59 6.2K
11:40 9.59 9.59 9.58 9.57 18.2K
11:41 9.57 9.57 9.57 9.57 15.6K
11:42 9.57 9.57 9.56 9.56 13.1K
11:43 9.57 9.57 9.56 9.56 13.4K
11:44 9.56 9.57 9.56 9.57 18.6K
11:45 9.57 9.57 9.57 9.57 5.9K
11:46 9.56 9.57 9.55 9.55 21.1K
11:47 9.56 9.56 9.56 9.56 10.3K
11:48 9.56 9.56 9.55 9.55 3.9K
11:49 9.56 9.56 9.56 9.56 68.9K
11:50 9.56 9.56 9.55 9.55 6.8K
11:51 9.55 9.56 9.55 9.56 11.9K
11:52 9.56 9.56 9.55 9.56 2.2K
11:53 9.56 9.57 9.56 9.57 21.3K
11:54 9.57 9.57 9.56 9.56 4.0K
11:55 9.56 9.56 9.54 9.54 88.8K
11:56 9.56 9.56 9.56 9.56 2.5K
11:57 9.56 9.56 9.56 9.56 2.8K
11:58 9.56 9.56 9.55 9.55 18.4K
11:59 9.54 9.54 9.53 9.54 17.9K
12:00 9.53 9.54 9.53 9.53 8.1K
12:01 9.54 9.54 9.53 9.54 7.5K
12:02 9.53 9.54 9.53 9.53 7.2K
12:03 9.54 9.54 9.53 9.53 13.5K
12:04 9.53 9.53 9.52 9.53 6.5K
12:05 9.52 9.53 9.52 9.53 5.2K
12:06 9.53 9.53 9.52 9.53 4.2K
12:07 9.53 9.54 9.52 9.54 32.8K
12:08 9.54 9.54 9.54 9.54 2.7K
12:09 9.54 9.54 9.53 9.54 1.2K
12:10 9.53 9.53 9.52 9.52 21.8K
12:11 9.52 9.53 9.52 9.53 23.3K
12:12 9.53 9.53 9.52 9.53 3.8K
12:13 9.53 9.53 9.53 9.53 14.0K
12:14 9.53 9.53 9.52 9.53 9.9K
12:15 9.53 9.53 9.52 9.53 5.6K
12:16 9.53 9.53 9.52 9.53 2.2K
12:17 9.53 9.53 9.52 9.53 6.9K
12:18 9.53 9.53 9.52 9.53 4.2K
12:19 9.53 9.57 9.53 9.57 211.2K
12:20 9.57 9.57 9.57 9.57 54.9K
12:21 9.57 9.57 9.57 9.57 2.5K
12:22 9.57 9.57 9.57 9.57 3.0K
12:23 9.57 9.57 9.56 9.57 15.3K
12:24 9.57 9.57 9.56 9.56 11.2K
12:25 9.57 9.57 9.56 9.57 9.6K
12:26 9.57 9.57 9.56 9.57 5.2K
12:27 9.57 9.57 9.57 9.57 57.5K
12:28 9.58 9.59 9.58 9.58 25.7K
12:29 9.59 9.59 9.58 9.58 34.1K
12:30 9.58 9.58 9.58 9.57 12.6K
12:31 9.58 9.58 9.58 9.57 46.7K
12:32 9.58 9.58 9.58 9.58 3.6K
12:33 9.58 9.59 9.58 9.59 26.3K
12:34 9.59 9.59 9.58 9.58 32.1K
12:35 9.59 9.59 9.58 9.59 14.8K
12:36 9.59 9.61 9.59 9.61 70.6K
12:37 9.61 9.62 9.61 9.61 35.5K
12:38 9.61 9.61 9.61 9.61 1.9K
12:39 9.60 9.61 9.60 9.60 4.1K
12:40 9.61 9.61 9.59 9.59 13.2K
12:41 9.59 9.59 9.58 9.58 31.0K
12:42 9.59 9.59 9.58 9.58 5.5K
12:43 9.58 9.59 9.57 9.57 21.4K
12:44 9.57 9.57 9.57 9.58 7.3K
12:45 9.57 9.57 9.56 9.57 14.8K
12:46 9.56 9.57 9.56 9.56 9.7K
12:47 9.55 9.56 9.55 9.55 7.7K
12:48 9.56 9.56 9.55 9.56 19.3K
12:49 9.55 9.57 9.55 9.57 23.4K
12:50 9.57 9.57 9.56 9.57 4.3K
12:51 9.57 9.57 9.56 9.56 3.9K
12:52 9.57 9.57 9.56 9.57 6.7K
12:53 9.57 9.57 9.56 9.57 7.3K
12:54 9.58 9.58 9.58 9.57 17.5K
12:55 9.58 9.58 9.58 9.57 3.7K
12:56 9.57 9.57 9.56 9.57 32.3K
12:57 9.56 9.57 9.56 9.57 4.6K
12:58 9.56 9.57 9.56 9.57 3.0K
12:59 9.56 9.56 9.54 9.55 39.5K
13:00 9.54 9.56 9.54 9.56 18.2K
13:01 9.56 9.57 9.55 9.56 10.3K
13:02 9.56 9.56 9.55 9.55 7.6K
13:03 9.55 9.56 9.55 9.55 17.8K
13:04 9.55 9.55 9.54 9.55 6.8K
13:05 9.55 9.55 9.54 9.55 2.8K
13:06 9.55 9.55 9.54 9.55 1.9K
13:07 9.55 9.56 9.54 9.56 23.8K
13:08 9.57 9.57 9.56 9.56 50.7K
13:09 9.56 9.56 9.56 9.56 3.4K
13:10 9.56 9.56 9.54 9.55 20.3K
13:11 9.54 9.55 9.54 9.55 2.8K
13:12 9.55 9.55 9.54 9.54 20.2K
13:13 9.54 9.55 9.53 9.55 18.9K
13:14 9.55 9.55 9.55 9.55 2.1K
13:15 9.55 9.55 9.54 9.54 11.5K
13:16 9.54 9.54 9.54 9.54 3.8K
13:17 9.53 9.54 9.53 9.53 6.6K
13:18 9.54 9.54 9.54 9.54 4.6K
13:19 9.54 9.54 9.53 9.54 4.0K
13:20 9.54 9.54 9.53 9.53 5.1K
13:21 9.55 9.55 9.55 9.55 28.1K
13:22 9.55 9.55 9.54 9.54 12.9K
13:23 9.54 9.54 9.54 9.54 5.9K
13:24 9.54 9.54 9.53 9.53 4.5K
13:25 9.54 9.54 9.53 9.54 4.1K
13:26 9.54 9.54 9.53 9.54 5.3K
13:27 9.53 9.54 9.53 9.54 6.4K
13:28 9.54 9.54 9.53 9.53 6.4K
13:29 9.53 9.54 9.53 9.53 33.1K
13:30 9.53 9.53 9.52 9.52 6.4K
13:31 9.52 9.53 9.52 9.53 5.6K
13:32 9.53 9.53 9.52 9.53 10.3K
13:33 9.53 9.53 9.52 9.53 13.0K
13:34 9.53 9.53 9.53 9.53 4.7K
13:35 9.52 9.53 9.52 9.53 5.6K
13:36 9.54 9.54 9.54 9.54 33.9K
13:37 9.54 9.54 9.53 9.53 37.0K
13:38 9.53 9.53 9.53 9.53 3.2K
13:39 9.53 9.53 9.52 9.53 3.9K
13:40 9.53 9.53 9.52 9.53 9.9K
13:41 9.53 9.53 9.52 9.53 4.1K
13:42 9.53 9.53 9.52 9.53 22.3K
13:43 9.52 9.53 9.52 9.53 5.8K
13:44 9.53 9.53 9.52 9.53 5.1K
13:45 9.53 9.53 9.52 9.53 10.6K
13:46 9.53 9.53 9.52 9.53 7.7K
13:47 9.54 9.54 9.54 9.54 25.9K
13:48 9.53 9.54 9.53 9.54 11.6K
13:49 9.54 9.55 9.53 9.55 17.2K
13:50 9.55 9.55 9.55 9.55 9.2K
13:51 9.55 9.55 9.54 9.55 7.6K
13:52 9.55 9.55 9.55 9.55 6.2K
13:53 9.55 9.56 9.54 9.56 17.5K
13:54 9.55 9.56 9.55 9.55 5.7K
13:55 9.56 9.57 9.56 9.57 19.4K
13:56 9.56 9.57 9.56 9.57 8.4K
13:57 9.56 9.57 9.56 9.57 8.5K
13:58 9.57 9.57 9.57 9.57 6.9K
13:59 9.57 9.58 9.56 9.58 24.7K
14:00 9.58 9.59 9.57 9.59 21.0K
14:01 9.59 9.59 9.58 9.59 11.7K
14:02 9.59 9.59 9.58 9.57 46.2K
14:03 9.57 9.59 9.57 9.59 24.6K
14:04 9.59 9.61 9.59 9.61 46.8K
14:05 9.61 9.61 9.60 9.60 58.3K
14:06 9.61 9.61 9.60 9.60 43.3K
14:07 9.60 9.60 9.59 9.59 3.8K
14:08 9.60 9.60 9.59 9.59 8.0K
14:09 9.60 9.60 9.59 9.59 8.4K
14:10 9.59 9.60 9.59 9.59 38.0K
14:11 9.58 9.59 9.58 9.59 8.6K
14:12 9.59 9.59 9.58 9.59 9.2K
14:13 9.58 9.59 9.58 9.59 3.7K
14:14 9.59 9.59 9.58 9.58 6.8K
14:15 9.58 9.59 9.58 9.59 8.0K
14:16 9.59 9.59 9.58 9.58 8.9K
14:17 9.59 9.59 9.58 9.59 4.9K
14:18 9.59 9.59 9.58 9.59 4.4K
14:19 9.58 9.59 9.58 9.58 8.3K
14:20 9.59 9.59 9.58 9.58 7.5K
14:21 9.58 9.59 9.58 9.59 10.8K
14:22 9.58 9.59 9.58 9.59 5.1K
14:23 9.59 9.59 9.59 9.59 8.1K
14:24 9.58 9.59 9.58 9.58 7.1K
14:25 9.59 9.59 9.58 9.59 7.0K
14:26 9.59 9.59 9.58 9.59 12.3K
14:27 9.58 9.59 9.58 9.58 33.9K
14:28 9.59 9.59 9.58 9.59 13.2K
14:29 9.59 9.59 9.59 9.59 4.1K
14:30 9.59 9.59 9.58 9.59 7.8K
14:31 9.59 9.59 9.58 9.59 8.0K
14:32 9.59 9.59 9.58 9.59 8.1K
14:33 9.59 9.59 9.58 9.59 9.7K
14:34 9.59 9.59 9.58 9.59 6.7K
14:35 9.59 9.59 9.58 9.58 12.5K
14:36 9.59 9.59 9.58 9.59 4.8K
14:37 9.59 9.59 9.59 9.59 30.4K
14:38 9.59 9.60 9.59 9.60 25.8K
14:39 9.60 9.60 9.60 9.60 1.4K
14:40 9.60 9.60 9.59 9.59 48.1K
14:41 9.58 9.59 9.58 9.58 6.8K
14:42 9.59 9.59 9.58 9.59 5.6K
14:43 9.58 9.59 9.58 9.59 9.8K
14:44 9.58 9.59 9.58 9.59 6.7K
14:45 9.58 9.59 9.58 9.58 101.5K
14:46 9.59 9.59 9.58 9.59 14.0K
14:47 9.58 9.59 9.58 9.59 11.0K
14:48 9.58 9.59 9.58 9.59 7.4K
14:49 9.58 9.59 9.58 9.59 5.4K
14:50 9.59 9.59 9.58 9.59 7.1K
14:51 9.59 9.59 9.58 9.59 6.7K
14:52 9.58 9.59 9.58 9.57 138.0K
14:53 9.59 9.59 9.59 9.59 29.6K
14:54 9.59 9.59 9.59 9.59 11.1K
14:55 9.58 9.60 9.58 9.60 15.3K
14:56 9.60 9.61 9.60 9.61 23.0K
14:57 9.61 9.61 9.61 9.61 4.3K
14:58 9.61 9.61 9.60 9.61 7.9K
14:59 9.60 9.61 9.60 9.61 5.8K
15:00 9.61 9.62 9.60 9.60 94.7K
15:01 9.60 9.60 9.59 9.60 5.3K
15:02 9.60 9.62 9.60 9.62 134.9K
15:03 9.62 9.64 9.62 9.64 41.8K
15:04 9.64 9.64 9.63 9.63 6.3K
15:05 9.64 9.64 9.62 9.63 118.4K
15:06 9.62 9.63 9.62 9.62 9.2K
15:07 9.62 9.63 9.62 9.62 17.7K
15:08 9.63 9.65 9.62 9.64 165.2K
15:09 9.64 9.64 9.64 9.64 4.1K
15:10 9.64 9.64 9.63 9.63 3.4K
15:11 9.64 9.64 9.63 9.64 10.7K
15:12 9.64 9.64 9.63 9.64 7.9K
15:13 9.63 9.64 9.63 9.63 12.0K
15:14 9.64 9.64 9.63 9.64 10.0K
15:15 9.64 9.65 9.63 9.65 49.3K
15:16 9.65 9.65 9.65 9.65 11.8K
15:17 9.64 9.64 9.63 9.63 30.3K
15:18 9.64 9.64 9.63 9.63 28.5K
15:19 9.65 9.65 9.65 9.65 9.6K
15:20 9.65 9.65 9.65 9.65 11.2K
15:21 9.65 9.65 9.64 9.65 7.6K
15:22 9.65 9.65 9.64 9.65 19.1K
15:23 9.65 9.65 9.64 9.65 19.4K
15:24 9.65 9.65 9.64 9.65 23.1K
15:25 9.65 9.66 9.65 9.66 60.9K
15:26 9.66 9.66 9.66 9.65 17.7K
15:27 9.66 9.66 9.66 9.67 31.1K
15:28 9.67 9.67 9.67 9.67 57.5K
15:29 9.67 9.67 9.67 9.67 11.1K
15:30 9.67 9.68 9.67 9.68 45.0K
15:31 9.68 9.68 9.68 9.68 15.6K
15:32 9.68 9.68 9.67 9.68 19.0K
15:33 9.68 9.69 9.67 9.68 168.0K
15:34 9.68 9.68 9.68 9.68 6.6K
15:35 9.68 9.69 9.67 9.69 26.9K
15:36 9.69 9.69 9.67 9.67 117.1K
15:37 9.67 9.69 9.67 9.69 92.9K
15:38 9.69 9.69 9.68 9.69 42.0K
15:39 9.69 9.69 9.68 9.69 10.9K
15:40 9.69 9.69 9.68 9.69 14.0K
15:41 9.69 9.70 9.68 9.70 28.1K
15:42 9.70 9.70 9.69 9.70 13.5K
15:43 9.70 9.70 9.69 9.70 153.1K
15:44 9.70 9.70 9.69 9.70 46.9K
15:45 9.70 9.71 9.70 9.71 32.2K
15:46 9.71 9.72 9.70 9.71 153.9K
15:47 9.71 9.71 9.70 9.70 29.6K
15:48 9.70 9.71 9.70 9.70 116.4K
15:49 9.70 9.70 9.69 9.70 34.3K
15:50 9.70 9.70 9.70 9.70 84.1K
15:51 9.70 9.72 9.70 9.72 108.5K
15:52 9.72 9.72 9.72 9.72 96.5K
15:53 9.71 9.72 9.71 9.72 107.0K
15:54 9.73 9.75 9.73 9.75 328.0K
15:55 9.75 9.75 9.73 9.73 118.3K
15:56 9.73 9.74 9.73 9.73 101.4K
15:57 9.73 9.74 9.73 9.74 90.9K
15:58 9.73 9.73 9.72 9.72 239.7K
15:59 9.72 9.72 9.71 9.71 3,212.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar