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
2025-10-01 9.05 9.22 8.96 9.00 4.2M
2025-09-30 9.29 9.29 9.05 9.11 7.9M
2025-09-29 9.33 9.44 9.23 9.29 4.4M
2025-09-26 9.20 9.37 9.20 9.31 4.7M
2025-09-25 9.25 9.29 9.14 9.20 4.6M
2025-09-24 9.37 9.43 9.27 9.30 4.2M
2025-09-23 9.52 9.71 9.31 9.37 3.3M
2025-09-22 9.49 9.61 9.47 9.47 4.0M
2025-09-19 9.56 9.61 9.49 9.54 16.2M
2025-09-18 9.71 9.83 9.62 9.65 5.2M
2025-09-17 9.60 9.76 9.55 9.71 4.8M
2025-09-16 9.60 9.63 9.49 9.56 4.0M
2025-09-15 9.79 9.90 9.60 9.60 4.6M
2025-09-12 9.75 9.81 9.69 9.78 4.1M
2025-09-11 9.62 9.79 9.59 9.72 3.0M
2025-09-10 9.67 9.75 9.51 9.60 6.5M
2025-09-09 9.84 9.87 9.63 9.64 3.4M
2025-09-08 9.81 9.91 9.70 9.86 4.9M
2025-09-05 9.71 9.90 9.71 9.83 3.6M
2025-09-04 9.69 9.72 9.59 9.66 4.4M
2025-09-03 9.76 9.87 9.72 9.74 3.4M
2025-09-02 9.74 9.90 9.71 9.80 5.2M
2025-08-29 10.07 10.14 9.89 9.90 4.6M
2025-08-28 9.86 10.07 9.85 10.03 5.5M
2025-08-27 9.69 9.86 9.68 9.83 6.0M
2025-08-26 9.75 9.79 9.61 9.68 10.5M
2025-08-25 9.91 9.92 9.70 9.75 3.5M
2025-08-22 9.86 10.03 9.81 9.90 4.3M
2025-08-21 9.76 9.86 9.69 9.83 5.5M
2025-08-20 9.83 9.89 9.71 9.81 5.4M
2025-08-19 9.78 9.85 9.70 9.79 5.1M
2025-08-18 9.71 9.80 9.65 9.72 5.9M
2025-08-15 9.65 9.74 9.57 9.71 6.4M
2025-08-14 9.57 9.68 9.40 9.64 8.3M
2025-08-13 9.37 9.72 9.30 9.66 10.2M
2025-08-12 9.24 9.37 9.17 9.34 6.2M
2025-08-11 9.51 9.57 9.14 9.23 8.2M
2025-08-08 9.74 9.78 9.50 9.52 7.0M
2025-08-07 9.77 9.80 9.52 9.71 12.4M
2025-08-06 9.80 9.92 9.70 9.70 19.0M
2025-08-05 9.68 10.06 9.63 9.97 9.7M
2025-08-04 9.75 9.83 9.60 9.63 5.8M
2025-08-01 10.49 10.50 9.54 9.73 19.3M
2025-07-31 9.76 9.80 9.65 9.67 6.3M
2025-07-30 9.91 9.96 9.68 9.78 5.5M
2025-07-29 10.00 10.07 9.90 9.92 8.8M
2025-07-28 10.04 10.08 9.92 9.98 4.5M
2025-07-25 9.93 10.06 9.86 10.02 3.5M
2025-07-24 9.98 10.01 9.81 9.88 3.6M
2025-07-23 9.88 10.01 9.81 9.99 5.6M
2025-07-22 9.74 9.91 9.64 9.84 4.0M
2025-07-21 9.80 9.86 9.66 9.69 4.1M
2025-07-18 9.87 9.91 9.72 9.76 4.0M
2025-07-17 9.57 9.92 9.53 9.84 6.1M
2025-07-16 9.53 9.59 9.40 9.54 4.3M
2025-07-15 9.64 9.66 9.42 9.44 3.2M
2025-07-14 9.51 9.69 9.48 9.61 4.1M
2025-07-11 9.70 9.71 9.53 9.54 3.8M
2025-07-10 9.75 9.85 9.56 9.75 5.4M
2025-07-09 9.73 9.83 9.67 9.76 4.2M
2025-07-08 9.70 9.79 9.65 9.71 4.5M
2025-07-07 9.70 9.84 9.64 9.70 6.8M
2025-07-03 9.67 9.83 9.62 9.75 4.4M
2025-07-02 9.40 9.64 9.22 9.61 9.5M
2025-07-01 9.38 9.43 9.17 9.40 8.8M
2025-06-30 9.45 9.57 9.34 9.41 7.0M
2025-06-27 9.39 9.64 9.33 9.41 13.3M
2025-06-26 9.26 9.35 9.19 9.31 5.9M
2025-06-25 9.39 9.55 9.13 9.17 7.0M
2025-06-24 9.30 9.48 9.25 9.33 9.7M
2025-06-23 9.19 9.34 9.07 9.22 12.7M
2025-06-20 9.49 9.61 9.31 9.34 12.1M
2025-06-18 9.07 9.45 9.07 9.42 10.6M
2025-06-17 8.85 9.12 8.82 9.09 10.5M
2025-06-16 8.81 8.91 8.78 8.90 6.4M
2025-06-13 8.87 8.98 8.79 8.80 7.1M
2025-06-12 9.05 9.05 8.91 8.93 6.5M
2025-06-11 9.05 9.17 8.84 9.08 13.1M
2025-06-10 9.01 9.18 9.01 9.08 12.3M
2025-06-09 9.08 9.11 8.86 9.03 11.3M
2025-06-06 8.99 9.15 8.93 8.99 9.5M
2025-06-05 8.85 9.00 8.85 8.92 9.4M
2025-06-04 8.83 9.00 8.81 8.86 10.2M
2025-06-03 8.83 9.00 8.80 8.81 11.2M
2025-06-02 8.75 8.88 8.53 8.86 13.1M
2025-05-30 8.76 8.85 8.73 8.78 8.0M
2025-05-29 8.74 8.77 8.61 8.76 8.8M
2025-05-28 8.80 8.89 8.66 8.68 7.5M
2025-05-27 8.54 8.81 8.41 8.78 12.5M
2025-05-23 8.67 8.71 8.45 8.47 8.6M
2025-05-22 8.67 8.85 8.66 8.80 10.3M
2025-05-21 8.75 8.81 8.55 8.66 21.9M
2025-05-20 9.10 9.26 9.06 9.23 6.4M
2025-05-19 9.06 9.19 9.02 9.15 4.8M
2025-05-16 9.18 9.22 9.02 9.12 6.3M
2025-05-15 8.98 9.02 8.76 8.98 7.0M
2025-05-14 9.02 9.11 8.99 9.03 5.6M
2025-05-13 9.08 9.15 9.01 9.05 5.6M
2025-05-12 9.21 9.32 9.04 9.09 5.3M
2025-05-09 8.92 9.07 8.87 9.01 5.1M
2025-05-08 8.92 9.02 8.81 8.94 7.5M
2025-05-07 8.41 8.98 8.41 8.96 10.3M
2025-05-06 8.94 9.00 8.20 8.30 14.2M
2025-05-05 9.20 9.36 9.12 9.19 6.7M
2025-05-02 9.26 9.37 9.19 9.26 4.3M
2025-05-01 9.35 9.37 9.17 9.18 4.6M
2025-04-30 9.19 9.28 9.09 9.26 6.3M
2025-04-29 9.03 9.35 9.01 9.33 5.3M
2025-04-28 8.97 9.02 8.86 8.99 3.3M
2025-04-25 8.96 9.00 8.87 8.97 4.1M
2025-04-24 8.89 9.01 8.84 8.99 3.5M
2025-04-23 8.84 9.04 8.74 8.83 4.5M
2025-04-22 8.48 8.62 8.44 8.61 5.5M
2025-04-21 8.60 8.68 8.31 8.46 7.2M
2025-04-17 8.80 8.88 8.64 8.67 5.5M
2025-04-16 8.82 8.93 8.69 8.77 8.5M
2025-04-15 8.94 8.98 8.81 8.84 4.5M
2025-04-14 9.14 9.14 8.82 8.93 6.6M
2025-04-11 8.79 9.00 8.66 8.99 6.6M
2025-04-10 8.83 8.96 8.66 8.81 8.3M
2025-04-09 8.26 9.05 8.22 9.02 9.8M
2025-04-08 8.63 8.71 8.18 8.28 23.0M
2025-04-07 8.17 8.83 8.14 8.46 13.9M
2025-04-04 8.50 8.64 8.25 8.52 16.8M
2025-04-03 8.65 8.72 8.43 8.59 13.3M
2025-04-02 8.95 9.04 8.77 8.83 10.0M
2025-04-01 9.03 9.09 8.93 9.06 8.4M
2025-03-31 8.86 9.11 8.68 9.03 7.7M
2025-03-28 9.03 9.29 8.83 8.92 7.8M
2025-03-27 9.12 9.20 8.97 9.07 5.1M
2025-03-26 9.22 9.38 9.08 9.11 6.7M
2025-03-25 9.15 9.29 9.12 9.19 8.2M
2025-03-24 9.02 9.25 9.02 9.15 6.5M
2025-03-21 9.01 9.07 8.94 9.00 11.2M
2025-03-20 9.14 9.16 8.98 9.05 8.7M
2025-03-19 9.26 9.28 9.04 9.19 16.3M
2025-03-18 9.36 9.39 9.20 9.26 7.4M
2025-03-17 9.30 9.47 9.26 9.40 6.9M
2025-03-14 9.33 9.42 9.25 9.32 12.0M
2025-03-13 9.08 9.31 9.04 9.21 10.2M
2025-03-12 9.34 9.35 9.09 9.13 13.0M
2025-03-11 9.15 9.21 8.83 9.20 11.7M
2025-03-10 9.18 9.25 8.97 9.06 13.2M
2025-03-07 9.32 9.35 8.99 9.29 13.5M
2025-03-06 9.62 9.64 9.35 9.35 12.6M
2025-03-05 9.59 9.76 9.46 9.72 16.2M
2025-03-04 10.09 10.09 9.66 9.66 12.2M
2025-03-03 10.20 10.25 10.02 10.04 9.7M
2025-02-28 10.24 10.42 10.15 10.19 23.2M
2025-02-27 10.39 10.57 10.30 10.43 5.8M
2025-02-26 10.67 10.79 10.03 10.31 10.5M
2025-02-25 10.20 10.34 10.14 10.30 6.2M
2025-02-24 10.56 10.56 10.21 10.23 5.3M
2025-02-21 10.61 10.65 10.39 10.43 3.2M
2025-02-20 10.56 10.61 10.39 10.57 5.1M
2025-02-19 10.76 10.76 10.54 10.58 4.5M
2025-02-18 10.75 10.88 10.69 10.76 3.6M
2025-02-14 10.95 10.96 10.74 10.75 2.6M
2025-02-13 10.93 10.99 10.85 10.94 3.3M
2025-02-12 10.78 10.99 10.71 10.88 4.1M
2025-02-11 10.80 10.90 10.71 10.87 3.0M
2025-02-10 11.02 11.02 10.87 10.87 4.0M
2025-02-07 11.03 11.12 10.93 10.97 3.6M
2025-02-06 11.11 11.23 11.05 11.09 3.6M
2025-02-05 11.01 11.12 10.94 11.07 4.8M
2025-02-04 10.92 11.02 10.86 10.96 4.6M
2025-02-03 10.94 11.04 10.81 10.94 5.4M
2025-01-31 11.16 11.27 11.05 11.11 4.6M
2025-01-30 11.12 11.22 11.05 11.18 6.2M
2025-01-29 11.22 11.29 11.00 11.13 4.9M
2025-01-28 11.28 11.54 11.17 11.24 6.3M
2025-01-27 11.44 11.66 11.28 11.30 4.8M
2025-01-24 11.42 11.49 11.29 11.36 2.4M
2025-01-23 11.62 11.72 11.34 11.41 3.8M
2025-01-22 11.37 11.71 11.28 11.70 4.6M
2025-01-21 11.24 11.37 11.20 11.27 4.0M
2025-01-17 11.25 11.29 11.09 11.20 3.6M
2025-01-16 11.03 11.14 10.94 11.11 4.2M
2025-01-15 11.14 11.19 10.98 11.00 6.0M
2025-01-14 11.05 11.15 10.96 10.99 6.2M
2025-01-13 11.00 11.24 11.00 11.03 3.1M
2025-01-10 11.38 11.40 11.09 11.10 2.4M
2025-01-08 11.26 11.53 11.26 11.50 4.4M
2025-01-07 11.43 11.46 11.19 11.33 3.9M
2025-01-06 11.60 11.73 11.39 11.41 3.2M
2025-01-03 11.63 11.72 11.53 11.55 2.7M
2025-01-02 11.80 11.80 11.59 11.60 2.1M