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 9.24 9.24 9.21 9.22 27.3K
09:31 9.23 9.23 9.23 9.23 29.7K
09:32 9.21 9.25 9.21 9.24 11.3K
09:33 9.24 9.27 9.24 9.26 4.0K
09:34 9.25 9.26 9.25 9.26 1.8K
09:35 9.27 9.28 9.26 9.27 4.7K
09:36 9.26 9.27 9.26 9.27 2.1K
09:37 9.27 9.27 9.24 9.24 27.1K
09:38 9.24 9.24 9.23 9.23 19.4K
09:39 9.24 9.24 9.24 9.24 4.0K
09:40 9.24 9.24 9.23 9.24 8.1K
09:41 9.25 9.25 9.25 9.24 14.7K
09:42 9.22 9.22 9.19 9.20 31.6K
09:43 9.19 9.19 9.19 9.19 0.7K
09:44 9.19 9.20 9.18 9.18 35.2K
09:45 9.18 9.19 9.18 9.19 3.7K
09:46 9.20 9.21 9.20 9.21 5.6K
09:47 9.21 9.21 9.20 9.20 4.8K
09:48 9.21 9.21 9.18 9.18 5.4K
09:49 9.19 9.20 9.18 9.19 16.3K
09:50 9.19 9.19 9.18 9.18 5.0K
09:51 9.18 9.18 9.17 9.17 1.4K
09:52 9.18 9.18 9.17 9.17 2.8K
09:53 9.18 9.18 9.17 9.18 1.0K
09:54 9.17 9.18 9.17 9.17 4.1K
09:55 9.18 9.18 9.18 9.18 14.3K
09:56 9.18 9.18 9.17 9.17 11.6K
09:57 9.18 9.18 9.18 9.18 2.2K
09:58 9.17 9.18 9.17 9.18 1.0K
09:59 9.18 9.18 9.18 9.18 2.1K
10:00 9.18 9.19 9.18 9.18 16.8K
10:01 9.18 9.19 9.18 9.19 9.4K
10:02 9.19 9.20 9.19 9.20 6.2K
10:03 9.20 9.20 9.20 9.20 0.6K
10:04 9.20 9.20 9.20 9.20 6.8K
10:05 9.21 9.21 9.21 9.21 2.2K
10:06 9.22 9.22 9.22 9.22 35.7K
10:07 9.23 9.24 9.23 9.24 17.6K
10:08 9.25 9.25 9.25 9.24 5.2K
10:09 9.24 9.26 9.24 9.26 13.8K
10:10 9.26 9.26 9.26 9.26 4.4K
10:11 9.26 9.26 9.26 9.26 1.6K
10:12 9.26 9.27 9.26 9.27 14.6K
10:13 9.26 9.27 9.26 9.27 1.4K
10:14 9.27 9.29 9.27 9.29 8.9K
10:15 9.29 9.29 9.29 9.29 0.6K
10:16 9.28 9.28 9.28 9.28 0.6K
10:17 9.29 9.29 9.28 9.28 1.4K
10:18 9.28 9.28 9.27 9.27 6.2K
10:19 9.27 9.27 9.27 9.27 10.0K
10:20 9.28 9.28 9.28 9.28 1.8K
10:21 9.28 9.28 9.28 9.28 0.7K
10:22 9.28 9.28 9.28 9.28 8.4K
10:23 9.28 9.28 9.28 9.28 17.4K
10:24 9.29 9.29 9.29 9.29 0.2K
10:25 9.28 9.28 9.27 9.27 2.4K
10:26 9.27 9.27 9.27 9.27 7.4K
10:27 9.27 9.27 9.26 9.27 4.1K
10:28 9.27 9.27 9.26 9.26 3.3K
10:29 9.26 9.26 9.25 9.26 6.3K
10:30 9.26 9.26 9.25 9.24 10.6K
10:31 9.25 9.25 9.25 9.24 7.6K
10:32 9.24 9.24 9.24 9.25 1.4K
10:33 9.25 9.25 9.21 9.21 14.0K
10:34 9.21 9.22 9.21 9.21 2.3K
10:35 9.21 9.22 9.21 9.22 13.5K
10:36 9.21 9.21 9.21 9.21 1.7K
10:37 9.21 9.22 9.21 9.22 7.4K
10:38 9.22 9.22 9.21 9.21 1.5K
10:39 9.21 9.22 9.21 9.21 3.6K
10:40 9.21 9.21 9.20 9.20 10.9K
10:41 9.20 9.20 9.20 9.20 3.8K
10:42 9.21 9.21 9.20 9.20 4.1K
10:43 9.20 9.21 9.20 9.20 7.2K
10:44 9.20 9.21 9.20 9.21 23.8K
10:45 9.21 9.21 9.20 9.20 3.7K
10:46 9.21 9.22 9.21 9.22 28.4K
10:47 9.22 9.22 9.21 9.21 7.6K
10:48 9.22 9.24 9.22 9.24 17.4K
10:49 9.24 9.24 9.24 9.24 4.0K
10:50 9.24 9.24 9.24 9.24 2.5K
10:51 9.24 9.24 9.24 9.24 31.5K
10:52 9.24 9.24 9.24 9.24 9.3K
10:53 9.23 9.23 9.23 9.23 4.5K
10:54 9.24 9.24 9.23 9.23 24.4K
10:55 9.23 9.23 9.22 9.22 1.5K
10:56 9.23 9.23 9.22 9.22 14.5K
10:57 9.23 9.23 9.22 9.23 4.3K
10:58 9.22 9.22 9.22 9.22 2.3K
10:59 9.23 9.23 9.23 9.23 2.4K
11:00 9.23 9.23 9.22 9.22 1.1K
11:01 9.23 9.24 9.23 9.24 23.7K
11:02 9.24 9.24 9.23 9.23 3.8K
11:03 9.22 9.22 9.22 9.22 1.0K
11:04 9.23 9.23 9.22 9.23 0.9K
11:05 9.22 9.22 9.22 9.22 3.3K
11:06 9.22 9.22 9.22 9.22 0.7K
11:07 9.22 9.23 9.22 9.23 1.7K
11:08 9.23 9.23 9.21 9.21 3.5K
11:09 9.21 9.21 9.21 9.21 1.0K
11:10 9.22 9.24 9.22 9.24 32.6K
11:11 9.25 9.25 9.25 9.24 3.5K
11:12 9.24 9.24 9.24 9.24 2.2K
11:13 9.25 9.25 9.24 9.24 4.3K
11:14 9.25 9.25 9.25 9.24 4.8K
11:15 9.24 9.24 9.24 9.24 10.4K
11:16 9.25 9.25 9.25 9.24 15.2K
11:17 9.24 9.24 9.24 9.24 1.1K
11:18 9.24 9.24 9.24 9.24 3.2K
11:19 9.24 9.24 9.24 9.24 1.0K
11:20 9.25 9.25 9.25 9.24 1.2K
11:21 9.25 9.25 9.25 9.25 1.7K
11:22 9.24 9.24 9.24 9.24 1.3K
11:23 9.24 9.24 9.24 9.24 1.1K
11:24 9.25 9.25 9.25 9.24 6.5K
11:25 9.25 9.25 9.24 9.24 6.5K
11:26 9.24 9.24 9.24 9.24 1.4K
11:27 9.24 9.24 9.24 9.24 4.1K
11:28 9.23 9.23 9.23 9.23 11.7K
11:29 9.23 9.23 9.22 9.23 4.4K
11:30 9.23 9.23 9.23 9.23 40.6K
11:31 9.23 9.23 9.22 9.22 6.5K
11:32 9.22 9.23 9.22 9.23 0.6K
11:33 9.23 9.23 9.22 9.22 0.9K
11:34 9.22 9.23 9.22 9.23 6.2K
11:35 9.23 9.23 9.22 9.22 0.6K
11:36 9.23 9.23 9.22 9.22 2.4K
11:37 9.23 9.23 9.23 9.23 23.1K
11:38 9.23 9.24 9.23 9.23 7.0K
11:39 9.23 9.23 9.22 9.22 0.4K
11:40 9.23 9.23 9.23 9.23 1.2K
11:41 9.23 9.23 9.22 9.22 2.3K
11:42 9.23 9.23 9.23 9.23 0.8K
11:43 9.23 9.23 9.23 9.23 1.5K
11:44 9.22 9.22 9.22 9.22 1.1K
11:45 9.22 9.22 9.22 9.22 1.4K
11:46 9.22 9.23 9.22 9.22 1.9K
11:47 9.23 9.23 9.21 9.21 6.8K
11:48 9.21 9.22 9.21 9.22 1.3K
11:49 9.21 9.21 9.21 9.21 2.2K
11:51 9.21 9.22 9.21 9.22 2.6K
11:52 9.21 9.21 9.21 9.21 1.5K
11:53 9.18 9.20 9.18 9.20 213.7K
11:54 9.20 9.20 9.20 9.20 0.7K
11:55 9.20 9.20 9.19 9.20 5.9K
11:56 9.19 9.20 9.19 9.20 4.5K
11:57 9.20 9.20 9.20 9.20 0.8K
11:58 9.20 9.20 9.19 9.19 2.0K
11:59 9.20 9.20 9.19 9.19 1.1K
12:00 9.19 9.20 9.19 9.20 1.6K
12:01 9.20 9.20 9.19 9.19 0.8K
12:02 9.20 9.20 9.19 9.20 2.0K
12:03 9.20 9.20 9.19 9.19 1.6K
12:04 9.20 9.20 9.19 9.20 2.0K
12:05 9.20 9.20 9.20 9.20 1.7K
12:06 9.20 9.20 9.19 9.19 1.9K
12:07 9.19 9.20 9.19 9.19 2.7K
12:08 9.19 9.19 9.19 9.19 0.8K
12:09 9.19 9.22 9.19 9.22 168.1K
12:10 9.22 9.22 9.21 9.21 1.4K
12:11 9.22 9.22 9.21 9.21 1.0K
12:12 9.22 9.22 9.21 9.21 0.6K
12:13 9.22 9.22 9.22 9.22 1.6K
12:14 9.21 9.21 9.21 9.21 0.9K
12:15 9.22 9.25 9.22 9.24 62.7K
12:16 9.25 9.25 9.25 9.24 3.9K
12:17 9.25 9.25 9.25 9.24 3.2K
12:18 9.25 9.25 9.25 9.24 0.7K
12:19 9.25 9.25 9.25 9.24 2.8K
12:20 9.25 9.25 9.25 9.25 1.8K
12:21 9.25 9.25 9.25 9.24 2.9K
12:22 9.25 9.25 9.25 9.24 6.3K
12:23 9.25 9.25 9.25 9.24 1.1K
12:24 9.25 9.25 9.25 9.24 0.6K
12:25 9.25 9.25 9.25 9.24 26.2K
12:26 9.24 9.24 9.23 9.23 4.8K
12:27 9.23 9.24 9.23 9.24 1.3K
12:28 9.23 9.23 9.23 9.23 0.6K
12:29 9.23 9.24 9.23 9.24 1.5K
12:30 9.23 9.24 9.23 9.23 16.4K
12:31 9.24 9.27 9.24 9.27 50.7K
12:32 9.26 9.26 9.26 9.26 1.5K
12:34 9.27 9.27 9.26 9.26 3.5K
12:35 9.27 9.27 9.27 9.27 2.5K
12:36 9.26 9.26 9.26 9.26 0.8K
12:37 9.27 9.27 9.27 9.27 6.8K
12:38 9.26 9.26 9.26 9.26 1.0K
12:39 9.27 9.27 9.26 9.26 0.9K
12:40 9.27 9.27 9.27 9.27 8.6K
12:41 9.27 9.27 9.26 9.27 4.2K
12:42 9.26 9.27 9.26 9.26 10.6K
12:43 9.27 9.27 9.27 9.27 1.8K
12:44 9.26 9.27 9.26 9.27 11.7K
12:45 9.27 9.27 9.27 9.27 5.3K
12:46 9.27 9.27 9.26 9.26 1.3K
12:47 9.27 9.27 9.27 9.27 3.3K
12:48 9.27 9.27 9.26 9.26 4.9K
12:49 9.27 9.27 9.26 9.27 2.6K
12:50 9.27 9.27 9.26 9.26 1.8K
12:51 9.26 9.26 9.26 9.26 3.2K
12:52 9.26 9.27 9.26 9.27 2.2K
12:53 9.27 9.27 9.26 9.26 3.1K
12:54 9.27 9.27 9.26 9.27 1.0K
12:55 9.27 9.27 9.27 9.27 7.7K
12:57 9.27 9.27 9.26 9.26 7.9K
12:59 9.27 9.27 9.26 9.26 15.1K
13:00 9.27 9.27 9.26 9.26 0.8K
13:01 9.27 9.27 9.26 9.26 1.1K
13:02 9.26 9.26 9.26 9.26 7.7K
13:03 9.26 9.26 9.25 9.25 5.5K
13:04 9.25 9.25 9.25 9.25 1.9K
13:05 9.25 9.25 9.25 9.26 0.6K
13:06 9.25 9.26 9.25 9.25 1.7K
13:07 9.26 9.26 9.26 9.26 14.5K
13:08 9.26 9.26 9.26 9.26 13.5K
13:09 9.26 9.26 9.26 9.26 2.5K
13:10 9.26 9.26 9.25 9.26 1.6K
13:11 9.25 9.26 9.25 9.26 1.4K
13:12 9.25 9.25 9.25 9.25 2.6K
13:13 9.25 9.25 9.25 9.25 0.5K
13:14 9.25 9.25 9.25 9.25 1.1K
13:15 9.25 9.26 9.25 9.26 16.9K
13:16 9.27 9.28 9.27 9.28 16.0K
13:17 9.27 9.27 9.27 9.27 0.2K
13:18 9.28 9.28 9.28 9.28 8.3K
13:19 9.28 9.28 9.28 9.28 1.1K
13:20 9.28 9.28 9.28 9.28 21.4K
13:21 9.27 9.27 9.27 9.27 11.9K
13:23 9.27 9.28 9.27 9.28 11.4K
13:24 9.28 9.28 9.28 9.28 4.1K
13:25 9.28 9.28 9.28 9.28 0.8K
13:26 9.28 9.28 9.28 9.28 3.9K
13:27 9.27 9.28 9.27 9.28 4.2K
13:28 9.28 9.28 9.28 9.28 6.2K
13:29 9.28 9.28 9.27 9.27 1.7K
13:30 9.28 9.28 9.28 9.28 2.5K
13:31 9.29 9.29 9.29 9.29 11.4K
13:32 9.29 9.29 9.29 9.29 4.2K
13:33 9.29 9.30 9.29 9.30 7.8K
13:34 9.30 9.30 9.30 9.30 1.1K
13:35 9.30 9.30 9.30 9.30 0.6K
13:36 9.31 9.31 9.30 9.30 19.5K
13:37 9.31 9.31 9.31 9.31 1.4K
13:38 9.31 9.31 9.31 9.31 2.5K
13:39 9.31 9.31 9.30 9.30 14.7K
13:40 9.30 9.30 9.30 9.30 1.2K
13:41 9.30 9.30 9.30 9.30 2.5K
13:42 9.30 9.30 9.30 9.30 2.5K
13:43 9.30 9.30 9.30 9.30 4.7K
13:44 9.30 9.30 9.29 9.29 30.0K
13:45 9.28 9.28 9.28 9.28 0.9K
13:46 9.28 9.29 9.28 9.29 9.1K
13:47 9.29 9.29 9.29 9.29 5.7K
13:48 9.28 9.29 9.28 9.29 9.1K
13:49 9.29 9.29 9.29 9.29 2.9K
13:50 9.28 9.29 9.28 9.29 2.3K
13:51 9.28 9.28 9.28 9.28 0.7K
13:52 9.28 9.29 9.28 9.29 1.2K
13:53 9.29 9.29 9.28 9.29 7.9K
13:54 9.29 9.29 9.29 9.29 3.9K
13:55 9.29 9.29 9.28 9.28 1.7K
13:56 9.29 9.29 9.29 9.29 1.4K
13:57 9.28 9.29 9.28 9.29 1.7K
13:58 9.28 9.29 9.28 9.28 1.9K
13:59 9.28 9.29 9.28 9.29 6.9K
14:00 9.29 9.29 9.29 9.29 17.2K
14:01 9.29 9.29 9.29 9.29 0.2K
14:02 9.29 9.29 9.29 9.29 1.3K
14:03 9.28 9.28 9.28 9.28 26.0K
14:04 9.30 9.30 9.29 9.30 6.7K
14:05 9.30 9.30 9.30 9.30 25.0K
14:06 9.30 9.30 9.30 9.30 7.8K
14:07 9.30 9.30 9.29 9.29 5.1K
14:08 9.30 9.30 9.29 9.29 1.2K
14:09 9.29 9.30 9.29 9.29 1.9K
14:10 9.29 9.29 9.29 9.29 11.1K
14:11 9.29 9.29 9.29 9.29 0.8K
14:12 9.29 9.29 9.28 9.29 5.9K
14:13 9.29 9.29 9.29 9.29 3.2K
14:14 9.29 9.30 9.29 9.30 24.8K
14:15 9.29 9.30 9.29 9.30 5.7K
14:16 9.30 9.30 9.30 9.30 1.1K
14:17 9.30 9.30 9.30 9.30 1.4K
14:18 9.30 9.30 9.29 9.30 1.4K
14:19 9.29 9.30 9.29 9.30 6.3K
14:20 9.30 9.30 9.29 9.29 3.0K
14:21 9.30 9.30 9.29 9.30 23.7K
14:23 9.29 9.29 9.29 9.29 1.2K
14:24 9.30 9.30 9.29 9.29 3.8K
14:25 9.30 9.30 9.30 9.30 4.1K
14:26 9.29 9.29 9.29 9.29 10.6K
14:27 9.28 9.28 9.28 9.28 7.1K
14:28 9.29 9.29 9.29 9.29 15.3K
14:29 9.29 9.31 9.29 9.30 84.1K
14:30 9.30 9.30 9.28 9.28 42.3K
14:31 9.29 9.29 9.29 9.29 8.7K
14:32 9.28 9.28 9.28 9.28 10.2K
14:33 9.28 9.28 9.28 9.28 6.9K
14:34 9.28 9.28 9.28 9.28 3.0K
14:35 9.28 9.30 9.28 9.30 29.9K
14:36 9.30 9.30 9.30 9.30 1.8K
14:37 9.30 9.31 9.30 9.31 35.3K
14:38 9.31 9.33 9.31 9.33 19.7K
14:40 9.33 9.33 9.33 9.32 3.4K
14:41 9.33 9.33 9.33 9.32 8.4K
14:42 9.33 9.33 9.33 9.32 3.0K
14:43 9.32 9.32 9.32 9.33 0.2K
14:44 9.33 9.33 9.33 9.32 2.2K
14:45 9.33 9.33 9.33 9.32 11.6K
14:46 9.33 9.33 9.33 9.32 2.8K
14:47 9.33 9.33 9.33 9.32 8.8K
14:48 9.33 9.33 9.33 9.32 2.3K
14:49 9.33 9.33 9.33 9.32 0.7K
14:50 9.33 9.33 9.33 9.32 3.9K
14:51 9.33 9.34 9.33 9.34 20.0K
14:52 9.34 9.34 9.34 9.34 2.6K
14:53 9.34 9.34 9.34 9.34 4.3K
14:54 9.34 9.34 9.34 9.34 2.8K
14:55 9.34 9.34 9.33 9.34 3.3K
14:56 9.33 9.34 9.33 9.34 9.9K
14:57 9.34 9.34 9.34 9.34 4.5K
14:58 9.34 9.34 9.33 9.33 21.8K
14:59 9.33 9.33 9.33 9.33 10.0K
15:00 9.33 9.33 9.33 9.32 15.7K
15:01 9.32 9.32 9.32 9.32 10.6K
15:02 9.32 9.32 9.32 9.32 7.9K
15:03 9.31 9.32 9.31 9.31 4.8K
15:04 9.31 9.32 9.31 9.32 6.2K
15:05 9.32 9.32 9.31 9.32 7.4K
15:06 9.32 9.32 9.32 9.32 5.6K
15:07 9.32 9.32 9.32 9.32 2.3K
15:08 9.32 9.32 9.32 9.32 26.7K
15:09 9.32 9.32 9.32 9.32 14.5K
15:10 9.32 9.33 9.32 9.33 86.2K
15:11 9.33 9.33 9.33 9.32 2.9K
15:12 9.33 9.33 9.33 9.32 5.8K
15:13 9.35 9.35 9.34 9.35 19.4K
15:14 9.34 9.34 9.34 9.34 11.6K
15:15 9.35 9.35 9.35 9.35 6.2K
15:16 9.35 9.35 9.35 9.35 8.9K
15:17 9.35 9.36 9.35 9.36 9.9K
15:18 9.36 9.36 9.36 9.36 2.9K
15:19 9.36 9.36 9.35 9.36 5.9K
15:20 9.36 9.36 9.36 9.36 3.4K
15:21 9.36 9.36 9.36 9.36 4.8K
15:22 9.36 9.36 9.35 9.35 99.5K
15:23 9.35 9.35 9.34 9.34 52.4K
15:24 9.34 9.34 9.34 9.34 4.0K
15:25 9.34 9.34 9.34 9.34 14.4K
15:26 9.33 9.34 9.33 9.32 46.1K
15:27 9.32 9.32 9.32 9.32 4.9K
15:28 9.31 9.32 9.31 9.32 8.0K
15:29 9.31 9.32 9.31 9.32 4.7K
15:30 9.31 9.32 9.31 9.32 7.2K
15:31 9.32 9.32 9.32 9.32 10.9K
15:32 9.32 9.32 9.32 9.32 2.8K
15:33 9.32 9.32 9.32 9.32 4.9K
15:34 9.32 9.32 9.32 9.32 6.0K
15:35 9.32 9.34 9.32 9.34 66.8K
15:36 9.34 9.34 9.34 9.34 27.3K
15:37 9.34 9.34 9.34 9.34 3.8K
15:38 9.34 9.35 9.34 9.35 25.2K
15:39 9.35 9.35 9.35 9.35 6.5K
15:40 9.35 9.35 9.35 9.35 4.8K
15:41 9.35 9.35 9.35 9.35 8.0K
15:42 9.35 9.35 9.34 9.34 35.9K
15:43 9.34 9.34 9.33 9.32 31.3K
15:44 9.32 9.33 9.32 9.32 7.1K
15:45 9.33 9.33 9.33 9.33 10.1K
15:46 9.33 9.33 9.33 9.32 7.9K
15:47 9.32 9.32 9.32 9.33 12.6K
15:48 9.33 9.33 9.33 9.32 15.4K
15:49 9.33 9.33 9.33 9.32 10.9K
15:50 9.33 9.33 9.33 9.33 55.0K
15:51 9.33 9.34 9.33 9.34 27.7K
15:52 9.34 9.34 9.34 9.34 9.1K
15:53 9.34 9.34 9.34 9.34 17.4K
15:54 9.34 9.37 9.34 9.36 168.2K
15:55 9.36 9.37 9.36 9.36 76.3K
15:56 9.36 9.36 9.36 9.36 31.0K
15:57 9.36 9.36 9.36 9.36 49.5K
15:58 9.35 9.36 9.33 9.34 210.6K
15:59 9.34 9.34 9.33 9.34 2,011.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar