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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.84 11.84 11.70 11.73 1.6M
2024-12-30 11.82 11.83 11.70 11.80 1.6M
2024-12-27 11.85 11.96 11.82 11.95 1.7M
2024-12-26 11.82 11.90 11.76 11.88 2.3M
2024-12-24 12.17 12.17 11.87 11.89 1.7M
2024-12-23 11.94 12.06 11.77 11.88 3.6M
2024-12-20 12.28 12.30 11.99 12.05 7.2M
2024-12-19 11.82 11.86 11.70 11.79 4.7M
2024-12-18 12.15 12.15 11.69 11.73 9.3M
2024-12-17 12.21 12.33 12.08 12.10 3.4M
2024-12-16 12.12 12.27 12.04 12.22 2.9M
2024-12-13 12.29 12.33 12.04 12.13 3.0M
2024-12-12 12.32 12.47 12.23 12.24 4.0M
2024-12-11 12.20 12.43 12.10 12.34 4.1M
2024-12-10 12.41 12.54 12.35 12.47 1.5M
2024-12-09 12.67 12.75 12.41 12.43 2.7M
2024-12-06 12.75 12.84 12.65 12.67 2.2M
2024-12-05 12.78 12.88 12.64 12.74 2.0M
2024-12-04 12.69 12.76 12.60 12.75 3.1M
2024-12-03 12.35 12.59 12.26 12.55 5.3M
2024-12-02 12.58 12.70 12.48 12.65 2.7M
2024-11-29 12.62 12.69 12.58 12.60 0.8M
2024-11-27 12.62 12.71 12.55 12.61 1.9M
2024-11-26 12.71 12.80 12.49 12.62 2.5M
2024-11-25 12.28 12.83 12.28 12.74 3.8M
2024-11-22 12.41 12.57 12.37 12.47 3.2M
2024-11-21 12.11 12.37 12.05 12.34 3.2M
2024-11-20 11.80 12.04 11.78 12.02 3.5M
2024-11-19 11.60 11.94 11.44 11.78 3.2M
2024-11-18 11.75 11.78 11.56 11.61 3.2M
2024-11-15 12.00 12.00 11.61 11.77 4.8M
2024-11-14 11.56 11.96 11.41 11.84 4.9M
2024-11-13 11.72 12.02 11.58 11.62 7.3M
2024-11-12 11.40 11.52 11.30 11.50 3.1M
2024-11-11 11.43 11.51 11.38 11.42 1.6M
2024-11-08 11.40 11.42 11.28 11.41 1.6M
2024-11-07 11.17 11.50 11.17 11.39 3.5M
2024-11-06 11.11 11.21 10.97 11.17 2.1M
2024-11-05 10.68 10.97 10.66 10.80 2.5M
2024-11-04 10.48 10.71 10.43 10.66 2.3M
2024-11-01 10.39 10.49 10.29 10.47 2.4M
2024-10-31 10.62 10.69 10.40 10.41 2.2M
2024-10-30 10.85 11.01 10.59 10.61 3.1M
2024-10-29 10.50 11.40 10.47 10.93 5.0M
2024-10-28 11.10 11.22 10.92 10.95 3.3M
2024-10-25 11.20 11.31 10.99 11.00 2.6M
2024-10-24 11.10 11.29 11.08 11.15 1.5M
2024-10-23 11.34 11.39 11.07 11.08 2.4M
2024-10-22 11.31 11.38 11.27 11.32 2.4M
2024-10-21 11.16 11.38 11.15 11.33 4.4M
2024-10-18 11.19 11.23 11.15 11.16 1.4M
2024-10-17 11.08 11.20 10.99 11.17 2.5M
2024-10-16 10.98 11.09 10.96 11.05 2.1M
2024-10-15 10.90 10.99 10.83 10.96 3.5M
2024-10-14 10.83 10.86 10.75 10.85 2.1M
2024-10-11 10.80 11.02 10.71 10.77 3.1M
2024-10-10 10.75 10.81 10.60 10.80 4.9M
2024-10-09 10.87 10.93 10.76 10.80 1.6M
2024-10-08 10.53 10.91 10.52 10.78 2.5M
2024-10-07 10.56 10.62 10.38 10.46 2.7M
2024-10-04 10.82 10.82 10.61 10.62 1.8M
2024-10-03 10.83 10.83 10.61 10.63 1.3M
2024-10-02 10.70 10.83 10.67 10.74 2.3M
2024-10-01 11.05 11.07 10.79 10.81 1.7M
2024-09-30 11.10 11.13 10.97 11.05 1.9M
2024-09-27 11.06 11.22 11.06 11.13 1.5M
2024-09-26 10.98 11.05 10.93 11.03 1.8M
2024-09-25 10.96 10.98 10.84 10.88 1.9M
2024-09-24 10.92 11.00 10.88 10.93 1.7M
2024-09-23 10.98 11.04 10.92 10.95 2.5M
2024-09-20 11.00 11.08 10.90 10.98 9.8M
2024-09-19 10.95 11.11 10.88 11.02 3.6M
2024-09-18 10.88 10.94 10.80 10.82 3.2M
2024-09-17 10.86 10.95 10.58 10.87 3.2M
2024-09-16 10.89 10.94 10.74 10.83 3.2M
2024-09-13 10.71 10.90 10.71 10.89 3.6M
2024-09-12 10.65 10.76 10.56 10.75 3.3M
2024-09-11 10.35 10.63 10.32 10.62 1.6M
2024-09-10 10.57 10.57 10.39 10.43 1.7M
2024-09-09 10.47 10.55 10.36 10.50 1.8M
2024-09-06 10.55 10.59 10.35 10.40 1.7M
2024-09-05 10.52 10.62 10.49 10.51 1.4M
2024-09-04 10.66 10.66 10.46 10.52 2.1M
2024-09-03 10.78 10.82 10.59 10.63 1.7M
2024-08-30 11.01 11.01 10.59 10.78 7.4M
2024-08-29 10.78 10.91 10.77 10.87 2.1M
2024-08-28 10.82 10.91 10.72 10.74 1.5M
2024-08-27 10.65 10.88 10.65 10.82 1.6M
2024-08-26 10.92 10.99 10.77 10.79 1.5M
2024-08-23 10.90 11.00 10.74 10.94 1.9M
2024-08-22 10.79 10.99 10.77 10.80 2.4M
2024-08-21 10.71 10.88 10.47 10.83 2.1M
2024-08-20 10.59 10.76 10.56 10.72 1.9M
2024-08-19 10.49 10.60 10.45 10.54 1.4M
2024-08-16 10.50 10.53 10.35 10.42 2.1M
2024-08-15 10.41 10.53 10.32 10.51 2.0M
2024-08-14 10.29 10.36 10.23 10.27 1.9M
2024-08-13 10.18 10.30 10.18 10.26 1.9M
2024-08-12 10.41 10.41 10.14 10.16 2.0M
2024-08-09 10.25 10.41 10.16 10.38 2.6M
2024-08-08 10.25 10.37 10.16 10.21 2.2M
2024-08-07 10.18 10.37 10.15 10.16 3.7M
2024-08-06 10.06 10.17 9.98 10.04 2.9M
2024-08-05 9.86 10.02 9.79 9.97 3.9M
2024-08-02 10.00 10.23 9.97 10.22 4.3M
2024-08-01 10.28 10.39 10.08 10.22 9.4M
2024-07-31 10.24 10.71 10.05 10.26 15.3M
2024-07-30 11.10 11.13 10.96 11.03 2.7M
2024-07-29 11.12 11.15 10.99 11.05 2.2M
2024-07-26 11.04 11.14 11.00 11.10 3.3M
2024-07-25 11.06 11.14 11.00 11.01 3.5M
2024-07-24 11.11 11.16 10.99 11.03 2.5M
2024-07-23 11.23 11.36 11.12 11.16 3.2M
2024-07-22 11.18 11.25 11.07 11.23 2.6M
2024-07-19 11.31 11.37 11.14 11.19 1.8M
2024-07-18 11.27 11.51 11.15 11.28 6.1M
2024-07-17 11.32 11.32 11.16 11.24 5.1M
2024-07-16 11.30 11.33 11.15 11.33 6.1M
2024-07-15 11.10 11.30 11.08 11.26 2.8M
2024-07-12 11.15 11.24 11.10 11.15 3.0M
2024-07-11 11.25 11.27 11.05 11.16 3.5M
2024-07-10 11.01 11.15 10.87 11.12 5.7M
2024-07-09 11.19 11.20 11.00 11.01 3.4M
2024-07-08 11.11 11.25 11.08 11.19 6.1M
2024-07-05 11.09 11.20 11.01 11.12 5.1M
2024-07-03 11.09 11.11 11.03 11.10 1.9M
2024-07-02 11.13 11.21 11.04 11.06 5.2M
2024-07-01 11.13 11.21 11.00 11.10 6.8M
2024-06-28 11.20 11.31 11.02 11.11 22.6M
2024-06-27 11.52 11.70 11.45 11.50 5.3M
2024-06-26 11.44 11.57 11.41 11.50 2.8M
2024-06-25 11.48 11.50 11.38 11.48 2.3M
2024-06-24 11.44 11.56 11.35 11.47 2.1M
2024-06-21 11.29 11.58 11.20 11.49 5.6M
2024-06-20 11.42 11.53 11.24 11.25 2.2M
2024-06-18 11.50 11.53 11.31 11.42 1.6M
2024-06-17 11.59 11.61 11.38 11.52 1.6M
2024-06-14 11.62 11.68 11.52 11.61 3.4M
2024-06-13 11.61 11.64 11.50 11.56 2.3M
2024-06-12 11.77 11.80 11.50 11.57 4.7M
2024-06-11 11.58 11.72 11.45 11.66 1.8M
2024-06-10 11.41 11.68 11.36 11.64 3.0M
2024-06-07 11.37 11.55 11.37 11.48 2.2M
2024-06-06 11.39 11.47 11.29 11.45 3.0M
2024-06-05 11.43 11.57 11.40 11.45 3.4M
2024-06-04 11.13 11.40 11.13 11.39 4.6M
2024-06-03 11.25 11.32 10.99 11.18 4.3M
2024-05-31 11.28 11.43 11.05 11.18 16.5M
2024-05-30 11.40 11.45 11.24 11.28 10.2M
2024-05-29 11.46 11.66 11.37 11.45 19.0M
2024-05-28 11.92 12.05 11.83 11.89 2.8M
2024-05-24 11.64 12.06 11.63 11.98 4.1M
2024-05-23 11.84 11.84 11.60 11.67 6.1M
2024-05-22 11.43 11.89 11.43 11.78 6.9M
2024-05-21 11.39 11.48 11.27 11.47 2.3M
2024-05-20 11.20 11.56 11.18 11.45 4.5M
2024-05-17 11.12 11.23 11.01 11.21 2.5M
2024-05-16 10.82 11.00 10.81 10.98 5.6M
2024-05-15 10.71 10.84 10.59 10.78 2.5M
2024-05-14 10.60 10.68 10.55 10.61 1.8M
2024-05-13 10.70 10.78 10.50 10.57 2.2M
2024-05-10 10.68 10.70 10.59 10.62 1.5M
2024-05-09 10.87 10.93 10.65 10.67 2.3M
2024-05-08 10.88 10.94 10.79 10.90 2.2M
2024-05-07 10.92 11.00 10.82 10.86 2.0M
2024-05-06 10.84 10.95 10.81 10.91 1.6M
2024-05-03 10.83 10.98 10.68 10.81 2.3M
2024-05-02 10.74 10.83 10.59 10.68 3.7M
2024-05-01 11.04 11.38 10.46 10.55 7.0M
2024-04-30 11.49 11.52 11.20 11.22 3.1M
2024-04-29 11.50 11.56 11.41 11.46 2.5M
2024-04-26 11.54 11.61 11.47 11.50 1.9M
2024-04-25 11.40 11.52 11.34 11.50 2.0M
2024-04-24 11.53 11.58 11.41 11.53 2.3M
2024-04-23 11.51 11.59 11.33 11.49 4.5M
2024-04-22 11.51 11.53 11.34 11.40 2.6M
2024-04-19 11.46 11.51 11.40 11.44 3.6M
2024-04-18 11.47 11.73 11.40 11.42 2.2M
2024-04-17 11.59 11.65 11.42 11.42 3.5M
2024-04-16 11.44 11.60 11.39 11.54 2.6M
2024-04-15 11.83 11.83 11.45 11.48 2.8M
2024-04-12 11.76 11.83 11.59 11.71 2.2M
2024-04-11 11.82 11.89 11.73 11.81 2.6M
2024-04-10 11.72 11.82 11.69 11.80 2.6M
2024-04-09 11.84 11.96 11.76 11.89 3.0M
2024-04-08 11.68 11.80 11.62 11.78 4.9M
2024-04-05 11.57 11.78 11.45 11.66 13.7M
2024-04-04 11.91 11.94 11.76 11.78 1.8M
2024-04-03 11.66 11.95 11.66 11.78 2.5M
2024-04-02 11.70 11.76 11.62 11.68 2.6M
2024-04-01 11.97 12.05 11.77 11.80 3.7M
2024-03-28 11.92 12.01 11.87 11.96 2.8M
2024-03-27 11.98 12.00 11.85 11.90 1.9M
2024-03-26 11.88 12.02 11.88 11.94 1.8M
2024-03-25 11.96 12.04 11.86 11.95 2.6M
2024-03-22 12.06 12.06 11.90 12.01 2.1M
2024-03-21 11.93 12.07 11.91 12.06 2.8M
2024-03-20 11.86 12.00 11.75 11.94 3.4M
2024-03-19 11.69 11.94 11.68 11.89 2.5M
2024-03-18 11.88 11.98 11.77 11.79 3.3M
2024-03-15 12.08 12.08 11.72 11.80 12.2M
2024-03-14 12.28 12.28 12.05 12.12 3.9M
2024-03-13 12.25 12.39 12.03 12.26 4.8M
2024-03-12 12.43 12.51 12.33 12.39 1.7M
2024-03-11 12.58 12.61 12.38 12.40 3.4M
2024-03-08 12.25 12.68 12.22 12.63 4.8M
2024-03-07 11.81 12.18 11.80 12.17 5.7M
2024-03-06 11.67 11.89 11.61 11.85 3.5M
2024-03-05 11.75 11.75 11.37 11.52 9.1M
2024-03-04 11.52 11.91 11.52 11.86 11.4M
2024-03-01 11.47 11.71 11.43 11.66 16.8M
2024-02-29 11.95 12.22 11.50 11.71 7.3M
2024-02-28 11.59 11.65 11.50 11.60 3.2M
2024-02-27 11.51 11.61 11.44 11.54 2.1M
2024-02-26 11.36 11.65 11.35 11.58 3.0M
2024-02-23 11.27 11.40 11.21 11.36 1.6M
2024-02-22 11.36 11.43 11.22 11.27 1.5M
2024-02-21 11.23 11.28 11.09 11.20 2.0M
2024-02-20 11.41 11.43 11.29 11.32 1.5M
2024-02-16 11.57 11.64 11.46 11.48 1.4M
2024-02-15 11.34 11.62 11.28 11.59 4.0M
2024-02-14 11.14 11.35 11.14 11.31 2.4M
2024-02-13 11.03 11.17 10.92 11.08 2.0M
2024-02-12 11.22 11.42 11.15 11.24 2.3M
2024-02-09 11.27 11.32 11.17 11.25 1.7M
2024-02-08 11.07 11.31 11.07 11.21 1.8M
2024-02-07 10.93 11.03 10.87 11.01 1.5M
2024-02-06 10.92 11.01 10.76 10.86 1.2M
2024-02-05 10.98 11.02 10.85 10.87 1.4M
2024-02-02 11.02 11.07 10.93 11.00 1.4M
2024-02-01 11.01 11.10 10.95 11.05 2.6M
2024-01-31 11.08 11.14 10.90 10.99 1.4M
2024-01-30 11.18 11.27 11.04 11.11 1.9M
2024-01-29 11.11 11.19 11.06 11.18 1.3M
2024-01-26 10.98 11.08 10.95 11.05 1.4M
2024-01-25 11.11 11.11 10.91 10.97 1.0M
2024-01-24 11.05 11.08 10.94 11.01 1.8M
2024-01-23 11.07 11.10 10.96 11.03 1.0M
2024-01-22 10.96 11.08 10.95 11.02 1.5M
2024-01-19 10.93 11.04 10.82 10.94 1.0M
2024-01-18 10.91 10.96 10.84 10.89 1.3M
2024-01-17 10.83 10.94 10.80 10.88 1.3M
2024-01-16 10.94 10.99 10.83 10.91 1.5M
2024-01-12 11.06 11.11 10.89 10.93 2.0M
2024-01-11 10.95 11.10 10.83 11.02 2.3M
2024-01-10 10.86 11.02 10.82 10.97 2.1M
2024-01-09 10.86 10.92 10.77 10.86 1.6M
2024-01-08 10.84 10.93 10.70 10.92 3.8M
2024-01-05 10.70 10.82 10.62 10.73 3.3M
2024-01-04 10.60 10.88 10.60 10.67 10.2M
2024-01-03 11.00 11.09 10.90 10.91 1.3M
2024-01-02 11.34 11.35 11.04 11.10 1.3M