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 9.25 9.25 9.20 9.20 22.7K
09:31 9.25 9.26 9.25 9.26 3.6K
09:32 9.27 9.28 9.27 9.28 8.5K
09:34 9.29 9.29 9.29 9.29 0.1K
09:35 9.29 9.29 9.25 9.24 15.2K
09:36 9.24 9.24 9.24 9.24 1.4K
09:37 9.25 9.25 9.25 9.24 4.7K
09:38 9.24 9.25 9.24 9.24 13.5K
09:39 9.25 9.25 9.25 9.24 3.2K
09:40 9.24 9.24 9.21 9.21 7.9K
09:41 9.22 9.22 9.22 9.22 3.1K
09:42 9.22 9.22 9.20 9.20 6.9K
09:43 9.20 9.20 9.20 9.20 6.0K
09:44 9.21 9.23 9.21 9.23 2.7K
09:45 9.22 9.23 9.22 9.23 6.9K
09:46 9.23 9.23 9.21 9.21 3.1K
09:47 9.21 9.22 9.21 9.22 1.8K
09:48 9.22 9.22 9.22 9.22 1.9K
09:49 9.22 9.22 9.22 9.22 0.4K
09:50 9.22 9.23 9.22 9.23 13.2K
09:51 9.21 9.21 9.21 9.21 2.3K
09:52 9.20 9.21 9.20 9.20 3.9K
09:53 9.20 9.21 9.20 9.20 6.2K
09:54 9.20 9.20 9.18 9.19 4.7K
09:56 9.18 9.20 9.18 9.20 3.6K
09:57 9.20 9.20 9.19 9.19 14.0K
09:58 9.19 9.19 9.17 9.16 17.2K
09:59 9.17 9.18 9.17 9.18 5.1K
10:00 9.19 9.20 9.18 9.19 10.4K
10:01 9.19 9.19 9.18 9.19 9.0K
10:02 9.20 9.21 9.20 9.21 39.4K
10:03 9.21 9.21 9.21 9.21 4.0K
10:04 9.20 9.22 9.20 9.22 6.9K
10:05 9.22 9.22 9.22 9.22 3.9K
10:06 9.22 9.22 9.22 9.22 4.0K
10:07 9.22 9.22 9.22 9.22 0.5K
10:08 9.23 9.23 9.23 9.23 1.3K
10:09 9.23 9.23 9.23 9.23 0.8K
10:10 9.22 9.23 9.22 9.23 24.6K
10:11 9.23 9.23 9.23 9.23 4.4K
10:12 9.24 9.24 9.23 9.23 13.2K
10:13 9.23 9.23 9.23 9.23 1.4K
10:14 9.23 9.23 9.23 9.23 0.4K
10:15 9.22 9.24 9.22 9.24 11.2K
10:16 9.23 9.24 9.23 9.24 25.3K
10:17 9.23 9.25 9.23 9.25 5.8K
10:18 9.25 9.25 9.25 9.25 3.0K
10:20 9.25 9.25 9.25 9.24 1.9K
10:21 9.25 9.25 9.25 9.25 9.5K
10:22 9.25 9.25 9.25 9.24 2.6K
10:23 9.25 9.25 9.25 9.25 6.0K
10:25 9.24 9.24 9.24 9.24 21.9K
10:26 9.24 9.24 9.24 9.23 8.8K
10:27 9.24 9.24 9.24 9.24 1.8K
10:28 9.24 9.24 9.24 9.24 0.7K
10:29 9.23 9.24 9.23 9.24 11.0K
10:30 9.24 9.24 9.23 9.23 2.3K
10:31 9.23 9.23 9.23 9.23 4.6K
10:32 9.23 9.23 9.22 9.23 2.9K
10:33 9.22 9.23 9.22 9.23 1.1K
10:34 9.23 9.23 9.23 9.23 0.8K
10:35 9.23 9.23 9.23 9.23 2.2K
10:36 9.22 9.22 9.22 9.22 1.6K
10:37 9.22 9.22 9.22 9.22 1.0K
10:38 9.23 9.23 9.23 9.23 0.3K
10:39 9.23 9.23 9.22 9.23 7.9K
10:40 9.24 9.24 9.24 9.24 1.7K
10:43 9.22 9.22 9.22 9.22 27.6K
10:44 9.22 9.22 9.22 9.22 0.6K
10:45 9.23 9.23 9.22 9.22 9.2K
10:46 9.21 9.21 9.21 9.21 2.8K
10:48 9.22 9.22 9.22 9.22 0.7K
10:49 9.22 9.22 9.22 9.22 0.4K
10:50 9.21 9.22 9.21 9.22 14.8K
10:51 9.22 9.22 9.22 9.22 0.1K
10:52 9.22 9.23 9.22 9.23 8.8K
10:55 9.23 9.23 9.23 9.23 1.2K
10:56 9.24 9.24 9.24 9.24 2.5K
10:57 9.24 9.24 9.24 9.24 1.0K
10:58 9.24 9.24 9.24 9.24 10.9K
10:59 9.24 9.24 9.24 9.24 0.6K
11:00 9.24 9.24 9.24 9.24 0.8K
11:02 9.23 9.23 9.23 9.23 0.7K
11:03 9.24 9.24 9.22 9.22 47.2K
11:04 9.21 9.21 9.21 9.21 2.3K
11:05 9.21 9.21 9.21 9.21 3.5K
11:06 9.21 9.21 9.21 9.21 0.8K
11:07 9.20 9.20 9.20 9.20 9.1K
11:08 9.20 9.20 9.20 9.20 0.8K
11:09 9.21 9.21 9.21 9.21 6.4K
11:11 9.21 9.21 9.21 9.21 2.0K
11:12 9.21 9.21 9.21 9.21 8.0K
11:13 9.22 9.22 9.22 9.22 6.4K
11:14 9.23 9.23 9.21 9.21 11.3K
11:15 9.21 9.21 9.21 9.21 0.6K
11:16 9.21 9.21 9.21 9.21 0.3K
11:17 9.21 9.21 9.21 9.21 20.5K
11:19 9.20 9.20 9.20 9.20 0.2K
11:20 9.21 9.21 9.21 9.21 1.2K
11:21 9.20 9.20 9.20 9.20 1.1K
11:22 9.20 9.20 9.20 9.20 5.8K
11:23 9.20 9.20 9.20 9.20 0.3K
11:24 9.20 9.20 9.19 9.19 17.6K
11:25 9.19 9.19 9.18 9.18 3.0K
11:26 9.19 9.19 9.18 9.18 2.0K
11:27 9.19 9.19 9.19 9.19 0.7K
11:28 9.18 9.19 9.18 9.19 1.9K
11:29 9.18 9.18 9.17 9.17 9.7K
11:30 9.18 9.18 9.17 9.17 2.2K
11:31 9.18 9.18 9.17 9.17 2.8K
11:32 9.18 9.18 9.17 9.18 3.7K
11:33 9.17 9.18 9.17 9.18 0.9K
11:34 9.18 9.18 9.18 9.18 1.2K
11:35 9.18 9.18 9.18 9.18 11.9K
11:36 9.18 9.19 9.17 9.19 3.8K
11:38 9.19 9.19 9.19 9.19 4.0K
11:39 9.20 9.20 9.20 9.20 5.1K
11:40 9.20 9.20 9.20 9.20 1.4K
11:41 9.19 9.19 9.19 9.19 0.5K
11:42 9.20 9.21 9.20 9.21 16.3K
11:44 9.22 9.22 9.22 9.22 8.8K
11:45 9.21 9.22 9.21 9.22 17.5K
11:49 9.22 9.22 9.22 9.22 0.7K
11:50 9.22 9.23 9.22 9.23 8.2K
11:52 9.21 9.21 9.21 9.21 17.0K
11:53 9.21 9.21 9.21 9.21 10.5K
11:54 9.21 9.21 9.20 9.20 1.1K
11:55 9.20 9.20 9.20 9.20 0.3K
11:56 9.20 9.20 9.20 9.20 1.2K
11:57 9.20 9.20 9.20 9.20 3.3K
11:58 9.20 9.21 9.20 9.21 1.3K
11:59 9.21 9.21 9.20 9.21 2.6K
12:00 9.20 9.20 9.20 9.20 2.3K
12:01 9.20 9.21 9.20 9.20 2.0K
12:02 9.21 9.21 9.20 9.20 5.3K
12:03 9.20 9.20 9.20 9.20 1.5K
12:04 9.21 9.21 9.21 9.21 6.5K
12:05 9.20 9.21 9.20 9.20 4.8K
12:06 9.21 9.21 9.20 9.20 0.4K
12:07 9.20 9.20 9.20 9.20 0.2K
12:08 9.20 9.20 9.20 9.20 0.4K
12:09 9.20 9.20 9.20 9.20 0.4K
12:10 9.21 9.21 9.20 9.20 3.6K
12:11 9.20 9.20 9.20 9.20 1.5K
12:12 9.20 9.20 9.20 9.20 0.7K
12:13 9.21 9.21 9.20 9.20 3.1K
12:14 9.20 9.20 9.20 9.20 0.6K
12:15 9.20 9.21 9.20 9.20 1.3K
12:16 9.21 9.21 9.20 9.20 45.8K
12:17 9.19 9.19 9.19 9.19 4.7K
12:18 9.20 9.20 9.20 9.20 3.0K
12:19 9.19 9.19 9.19 9.19 11.1K
12:20 9.19 9.19 9.19 9.19 4.0K
12:21 9.19 9.19 9.19 9.19 0.5K
12:22 9.18 9.18 9.18 9.18 3.9K
12:23 9.18 9.18 9.18 9.18 0.5K
12:24 9.18 9.18 9.18 9.18 0.7K
12:25 9.18 9.18 9.17 9.17 1.5K
12:26 9.18 9.18 9.17 9.17 1.6K
12:27 9.17 9.18 9.17 9.17 1.1K
12:28 9.17 9.18 9.17 9.17 1.5K
12:29 9.17 9.17 9.17 9.17 12.9K
12:30 9.17 9.17 9.17 9.17 1.9K
12:31 9.17 9.18 9.17 9.18 10.2K
12:32 9.19 9.19 9.19 9.19 10.7K
12:33 9.19 9.19 9.19 9.19 3.6K
12:37 9.19 9.19 9.19 9.19 2.3K
12:40 9.19 9.19 9.18 9.18 3.5K
12:41 9.19 9.19 9.18 9.19 13.6K
12:42 9.20 9.20 9.20 9.20 0.5K
12:43 9.20 9.20 9.20 9.20 1.4K
12:44 9.20 9.20 9.20 9.20 0.4K
12:45 9.19 9.19 9.19 9.19 32.4K
12:46 9.19 9.19 9.19 9.19 1.8K
12:47 9.19 9.19 9.19 9.19 2.7K
12:48 9.18 9.18 9.18 9.18 1.4K
12:49 9.19 9.19 9.18 9.18 11.8K
12:51 9.17 9.18 9.17 9.18 3.6K
12:52 9.17 9.18 9.17 9.18 2.6K
12:54 9.17 9.18 9.17 9.18 1.9K
12:55 9.17 9.19 9.17 9.19 12.3K
12:56 9.19 9.19 9.18 9.19 3.1K
12:58 9.19 9.19 9.19 9.19 0.4K
12:59 9.19 9.19 9.19 9.18 1.7K
13:00 9.19 9.19 9.19 9.19 15.4K
13:01 9.19 9.19 9.19 9.19 1.9K
13:02 9.19 9.19 9.19 9.19 5.2K
13:03 9.19 9.19 9.18 9.19 5.3K
13:04 9.18 9.19 9.18 9.19 3.4K
13:05 9.19 9.19 9.19 9.19 1.8K
13:06 9.19 9.19 9.19 9.19 1.9K
13:07 9.19 9.19 9.19 9.19 1.8K
13:08 9.20 9.20 9.20 9.20 12.9K
13:09 9.20 9.20 9.20 9.20 3.1K
13:10 9.19 9.19 9.19 9.19 0.8K
13:11 9.20 9.20 9.20 9.20 0.5K
13:12 9.20 9.20 9.20 9.20 10.8K
13:13 9.20 9.20 9.20 9.19 13.6K
13:14 9.20 9.21 9.20 9.21 13.6K
13:15 9.20 9.20 9.19 9.19 18.3K
13:16 9.20 9.20 9.20 9.20 2.6K
13:17 9.20 9.20 9.20 9.20 6.8K
13:18 9.21 9.21 9.20 9.20 1.2K
13:19 9.20 9.20 9.20 9.20 6.5K
13:20 9.20 9.20 9.20 9.20 3.1K
13:21 9.19 9.19 9.18 9.19 6.4K
13:22 9.19 9.19 9.19 9.19 10.9K
13:23 9.18 9.18 9.18 9.18 0.4K
13:24 9.19 9.19 9.19 9.19 1.8K
13:25 9.19 9.19 9.19 9.19 6.7K
13:27 9.20 9.20 9.20 9.20 2.2K
13:32 9.19 9.20 9.19 9.20 1.3K
13:34 9.19 9.19 9.19 9.19 5.3K
13:35 9.19 9.20 9.19 9.19 1.8K
13:36 9.19 9.19 9.19 9.19 27.5K
13:37 9.19 9.20 9.19 9.19 4.1K
13:38 9.20 9.20 9.20 9.20 1.1K
13:39 9.20 9.20 9.20 9.20 2.5K
13:41 9.20 9.20 9.20 9.20 0.2K
13:42 9.20 9.20 9.20 9.20 1.4K
13:43 9.20 9.20 9.20 9.20 0.8K
13:44 9.20 9.21 9.20 9.21 9.9K
13:45 9.21 9.21 9.21 9.21 2.5K
13:46 9.21 9.21 9.21 9.21 2.7K
13:47 9.21 9.21 9.21 9.21 2.0K
13:48 9.21 9.21 9.20 9.20 18.4K
13:49 9.20 9.20 9.20 9.20 3.5K
13:50 9.20 9.20 9.20 9.20 3.8K
13:51 9.19 9.20 9.19 9.20 0.8K
13:52 9.20 9.20 9.19 9.20 7.2K
13:53 9.20 9.20 9.20 9.20 1.5K
13:54 9.20 9.20 9.19 9.20 2.7K
13:55 9.20 9.20 9.20 9.20 3.0K
13:56 9.19 9.20 9.19 9.20 0.6K
13:57 9.19 9.19 9.18 9.19 18.0K
13:58 9.19 9.19 9.18 9.18 4.3K
13:59 9.19 9.19 9.18 9.18 1.8K
14:00 9.19 9.19 9.18 9.18 2.5K
14:01 9.19 9.19 9.17 9.17 12.2K
14:02 9.17 9.17 9.17 9.16 6.2K
14:03 9.17 9.17 9.17 9.16 2.3K
14:04 9.16 9.16 9.16 9.15 6.6K
14:05 9.15 9.15 9.15 9.15 2.4K
14:06 9.16 9.16 9.16 9.15 3.6K
14:07 9.15 9.15 9.15 9.15 29.3K
14:08 9.14 9.15 9.14 9.15 4.5K
14:09 9.15 9.15 9.14 9.14 1.1K
14:10 9.14 9.15 9.14 9.15 14.2K
14:11 9.16 9.16 9.16 9.15 1.0K
14:13 9.16 9.16 9.16 9.15 1.5K
14:14 9.15 9.17 9.15 9.17 12.7K
14:15 9.17 9.17 9.17 9.16 1.8K
14:16 9.18 9.18 9.18 9.18 9.6K
14:17 9.18 9.19 9.17 9.19 31.9K
14:18 9.19 9.19 9.18 9.18 2.7K
14:19 9.19 9.19 9.19 9.19 1.0K
14:21 9.18 9.20 9.18 9.20 10.1K
14:22 9.19 9.20 9.19 9.20 1.9K
14:23 9.20 9.20 9.20 9.20 0.5K
14:24 9.20 9.20 9.20 9.20 0.2K
14:25 9.20 9.20 9.20 9.20 1.9K
14:26 9.20 9.20 9.20 9.20 0.1K
14:27 9.20 9.20 9.20 9.20 8.6K
14:28 9.19 9.20 9.19 9.20 11.5K
14:29 9.19 9.20 9.19 9.20 2.8K
14:30 9.20 9.20 9.19 9.19 3.1K
14:31 9.20 9.20 9.19 9.19 2.6K
14:32 9.19 9.20 9.19 9.19 1.5K
14:33 9.19 9.20 9.19 9.19 2.5K
14:34 9.20 9.20 9.19 9.20 3.0K
14:35 9.19 9.20 9.19 9.19 1.7K
14:36 9.19 9.19 9.19 9.19 1.6K
14:37 9.19 9.20 9.19 9.20 16.7K
14:38 9.21 9.21 9.20 9.21 4.4K
14:39 9.21 9.21 9.21 9.21 1.4K
14:40 9.21 9.22 9.21 9.22 16.8K
14:42 9.22 9.22 9.22 9.22 1.4K
14:43 9.22 9.22 9.22 9.22 4.2K
14:44 9.22 9.22 9.21 9.21 2.3K
14:45 9.22 9.22 9.21 9.21 30.0K
14:46 9.21 9.21 9.21 9.21 15.0K
14:47 9.20 9.21 9.20 9.21 2.7K
14:48 9.20 9.21 9.20 9.20 1.0K
14:49 9.20 9.20 9.20 9.20 2.1K
14:50 9.21 9.21 9.20 9.20 1.2K
14:51 9.20 9.21 9.20 9.20 1.6K
14:52 9.21 9.21 9.20 9.21 1.5K
14:53 9.21 9.21 9.20 9.20 1.6K
14:54 9.20 9.20 9.20 9.20 2.7K
14:55 9.20 9.21 9.20 9.21 7.5K
14:56 9.21 9.21 9.20 9.20 38.9K
14:57 9.20 9.20 9.20 9.20 1.4K
14:58 9.20 9.20 9.20 9.20 3.4K
14:59 9.20 9.21 9.20 9.21 1.4K
15:00 9.20 9.20 9.19 9.20 25.2K
15:01 9.20 9.20 9.19 9.20 10.2K
15:02 9.19 9.20 9.19 9.20 13.2K
15:03 9.19 9.20 9.19 9.20 3.7K
15:04 9.19 9.20 9.19 9.19 16.0K
15:05 9.19 9.19 9.18 9.19 4.6K
15:06 9.19 9.19 9.18 9.19 4.4K
15:07 9.18 9.19 9.18 9.18 2.2K
15:08 9.18 9.19 9.18 9.19 3.7K
15:09 9.19 9.19 9.18 9.19 4.3K
15:10 9.19 9.19 9.18 9.19 2.5K
15:11 9.19 9.19 9.19 9.19 3.3K
15:12 9.18 9.20 9.18 9.20 36.1K
15:13 9.19 9.20 9.19 9.20 1.7K
15:14 9.19 9.20 9.19 9.20 1.1K
15:15 9.19 9.20 9.19 9.20 2.6K
15:16 9.20 9.20 9.19 9.19 7.9K
15:17 9.19 9.19 9.18 9.18 38.5K
15:18 9.19 9.19 9.18 9.18 6.0K
15:19 9.19 9.19 9.19 9.19 3.9K
15:20 9.18 9.19 9.18 9.19 2.5K
15:21 9.19 9.19 9.19 9.19 1.9K
15:22 9.18 9.19 9.18 9.18 3.3K
15:23 9.19 9.19 9.18 9.18 21.5K
15:24 9.18 9.18 9.17 9.17 4.8K
15:25 9.18 9.18 9.17 9.18 6.2K
15:26 9.18 9.18 9.17 9.18 2.4K
15:27 9.17 9.19 9.17 9.19 31.5K
15:28 9.19 9.19 9.19 9.19 5.1K
15:29 9.19 9.19 9.19 9.19 3.8K
15:30 9.19 9.20 9.19 9.20 17.8K
15:31 9.20 9.20 9.20 9.20 5.0K
15:32 9.20 9.20 9.19 9.20 12.5K
15:33 9.19 9.20 9.19 9.20 5.6K
15:34 9.20 9.20 9.20 9.20 1.9K
15:35 9.20 9.20 9.19 9.20 12.3K
15:36 9.20 9.20 9.20 9.20 7.4K
15:37 9.19 9.19 9.19 9.19 39.5K
15:38 9.19 9.19 9.18 9.19 3.9K
15:39 9.19 9.19 9.19 9.19 7.8K
15:40 9.19 9.19 9.19 9.19 8.4K
15:41 9.19 9.19 9.18 9.18 3.6K
15:42 9.19 9.21 9.19 9.21 38.5K
15:43 9.21 9.21 9.21 9.21 4.8K
15:44 9.21 9.21 9.21 9.21 9.7K
15:45 9.21 9.21 9.21 9.21 12.1K
15:46 9.21 9.22 9.21 9.22 17.0K
15:47 9.22 9.22 9.22 9.22 3.5K
15:48 9.22 9.22 9.22 9.22 5.8K
15:49 9.22 9.22 9.22 9.22 31.4K
15:50 9.22 9.22 9.22 9.22 9.2K
15:51 9.22 9.22 9.22 9.22 10.7K
15:52 9.22 9.22 9.21 9.22 11.6K
15:53 9.22 9.23 9.22 9.23 44.8K
15:54 9.23 9.23 9.22 9.23 42.2K
15:55 9.23 9.23 9.21 9.22 70.3K
15:56 9.22 9.22 9.21 9.21 18.2K
15:57 9.22 9.23 9.21 9.22 132.3K
15:58 9.22 9.22 9.21 9.21 35.4K
15:59 9.21 9.21 9.20 9.20 1,999.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar