Century Communities Inc (CCS)

CCS
🏛️ Vereinigte Staaten →
63.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 68.02 68.02 68.02 68.02 8.0K
09:33 67.67 67.67 67.67 67.67 1.4K
09:34 67.91 67.91 67.86 67.86 8.1K
09:36 68.22 68.42 68.22 68.42 1.4K
09:37 68.45 68.45 68.45 68.44 1.0K
09:38 68.31 68.34 68.21 68.21 4.3K
09:39 68.13 68.13 68.13 68.13 0.7K
09:40 68.13 68.13 68.13 68.13 2.3K
09:41 68.15 68.15 67.99 67.99 1.7K
09:42 67.99 67.99 67.99 67.99 0.3K
09:43 68.08 68.26 68.08 68.26 1.3K
09:44 68.18 68.18 67.92 68.02 2.3K
09:45 67.82 67.92 67.82 67.92 2.4K
09:46 67.95 67.95 67.95 67.95 0.6K
09:47 68.05 68.05 67.92 67.92 1.9K
09:48 68.05 68.05 68.05 68.05 0.6K
09:49 68.13 68.13 68.02 68.02 6.4K
09:50 68.24 68.41 68.24 68.30 7.5K
09:52 68.15 68.15 68.15 68.15 0.4K
09:53 68.15 68.15 68.15 68.15 4.2K
10:01 67.97 67.97 67.94 67.94 3.2K
10:02 67.93 67.93 67.93 67.93 0.6K
10:03 67.80 67.80 67.80 67.80 0.6K
10:04 67.80 67.91 67.80 67.91 1.9K
10:05 67.95 67.95 67.95 67.95 0.8K
10:06 67.97 67.97 67.90 67.90 0.7K
10:07 67.79 67.79 67.79 67.79 1.0K
10:09 67.93 67.93 67.93 67.93 1.4K
10:10 67.93 67.93 67.91 67.93 3.4K
10:12 68.06 68.06 68.06 68.06 0.6K
10:13 68.16 68.16 68.16 68.16 0.5K
10:14 68.16 68.16 68.04 68.04 2.8K
10:15 68.10 68.10 68.02 68.02 1.7K
10:18 68.01 68.13 68.01 68.13 1.3K
10:20 68.04 68.04 68.04 68.04 0.8K
10:21 67.97 67.97 67.97 67.97 0.6K
10:23 68.05 68.05 68.05 68.05 1.1K
10:25 68.24 68.24 68.24 68.24 0.3K
10:26 68.26 68.26 68.26 68.26 0.7K
10:27 68.38 68.41 68.38 68.41 1.0K
10:28 68.32 68.32 68.32 68.32 0.3K
10:29 68.41 68.50 68.41 68.50 0.9K
10:31 68.62 68.62 68.56 68.56 0.5K
10:32 68.67 68.67 68.67 68.67 0.3K
10:33 68.66 68.66 68.56 68.56 2.3K
10:34 68.64 68.64 68.64 68.64 0.2K
10:35 68.65 68.65 68.65 68.65 0.4K
10:37 68.58 68.63 68.58 68.63 5.1K
10:39 68.49 68.49 68.49 68.49 1.3K
10:40 68.38 68.38 68.38 68.38 0.8K
10:41 68.33 68.33 68.33 68.33 0.6K
10:43 68.24 68.27 68.24 68.26 1.1K
10:44 68.25 68.25 68.25 68.25 0.7K
10:45 68.30 68.30 68.30 68.30 0.4K
10:46 68.19 68.19 68.19 68.19 1.1K
10:47 68.23 68.27 68.23 68.27 1.8K
10:52 68.05 68.05 67.88 67.88 1.1K
10:54 67.88 67.88 67.88 67.88 1.2K
10:56 67.71 67.71 67.71 67.71 0.4K
10:57 67.76 67.76 67.76 67.76 0.4K
10:59 67.69 67.69 67.69 67.69 1.5K
11:00 67.72 67.80 67.72 67.80 1.4K
11:02 67.66 67.66 67.66 67.66 0.3K
11:03 67.76 67.76 67.76 67.76 0.1K
11:04 67.73 67.73 67.73 67.73 0.2K
11:05 67.73 67.78 67.73 67.78 0.7K
11:06 67.66 67.82 67.66 67.82 3.1K
11:07 67.63 67.70 67.63 67.70 0.5K
11:08 67.70 67.70 67.70 67.70 0.7K
11:10 67.59 67.59 67.59 67.59 1.2K
11:11 67.47 67.55 67.47 67.55 0.9K
11:12 67.54 67.54 67.54 67.54 0.6K
11:14 67.54 67.62 67.54 67.58 1.6K
11:15 67.52 67.52 67.52 67.52 6.1K
11:19 67.63 67.63 67.63 67.63 0.8K
11:20 67.74 67.77 67.74 67.77 2.3K
11:23 67.71 67.71 67.71 67.71 0.5K
11:25 67.75 67.75 67.70 67.70 2.2K
11:26 67.77 67.77 67.77 67.77 0.3K
11:27 67.78 67.78 67.78 67.78 0.4K
11:29 67.75 67.75 67.75 67.75 0.7K
11:30 67.79 67.79 67.79 67.79 1.1K
11:31 67.86 67.96 67.86 67.96 3.3K
11:32 67.99 67.99 67.99 67.99 0.2K
11:33 67.89 67.89 67.89 67.89 0.4K
11:36 67.89 67.89 67.89 67.89 0.3K
11:38 67.88 67.88 67.88 67.88 1.0K
11:43 67.97 67.97 67.97 67.97 0.4K
11:44 68.01 68.03 68.00 68.03 4.6K
11:45 68.02 68.02 68.02 68.02 0.5K
11:46 68.08 68.08 68.08 68.08 0.7K
11:48 68.03 68.03 68.03 68.03 1.4K
11:54 67.94 67.94 67.94 67.94 6.2K
11:55 67.93 67.93 67.89 67.89 2.9K
11:56 67.82 67.82 67.82 67.82 0.8K
11:57 67.83 67.83 67.83 67.83 1.1K
11:58 67.72 67.77 67.72 67.77 10.6K
11:59 67.80 67.80 67.80 67.80 0.4K
12:01 67.80 67.86 67.80 67.86 2.3K
12:02 67.68 67.68 67.68 67.68 0.6K
12:04 67.78 67.78 67.78 67.78 4.9K
12:12 67.95 67.95 67.95 67.95 0.9K
12:13 68.14 68.14 68.14 68.14 1.0K
12:16 68.06 68.06 68.06 68.06 0.8K
12:18 68.11 68.11 68.11 68.11 0.2K
12:19 68.11 68.11 68.11 68.11 0.4K
12:22 68.09 68.09 68.09 68.09 1.4K
12:29 68.08 68.16 68.08 68.16 2.2K
12:32 68.24 68.26 68.21 68.24 5.5K
12:33 68.28 68.28 68.27 68.28 1.5K
12:34 68.23 68.23 68.23 68.23 0.1K
12:35 68.23 68.28 68.23 68.28 2.2K
12:38 68.26 68.26 68.22 68.22 0.8K
12:41 68.25 68.30 68.25 68.30 1.5K
12:44 68.27 68.27 68.27 68.27 0.1K
12:45 68.34 68.34 68.33 68.33 0.8K
12:46 68.29 68.29 68.29 68.29 1.6K
12:48 68.27 68.27 68.18 68.18 8.2K
12:49 68.18 68.18 68.13 68.13 9.8K
12:51 68.08 68.08 68.08 68.08 0.1K
12:52 68.08 68.08 68.08 68.08 1.6K
12:54 68.09 68.09 68.09 68.08 0.9K
12:56 67.88 67.88 67.87 67.87 15.6K
12:58 67.89 67.89 67.89 67.89 0.2K
12:59 67.95 67.95 67.88 67.88 1.1K
13:00 67.74 67.80 67.74 67.80 2.1K
13:01 67.80 67.80 67.80 67.80 0.2K
13:03 67.65 67.65 67.65 67.65 0.5K
13:04 67.60 67.76 67.60 67.76 1.0K
13:06 67.63 67.63 67.63 67.63 0.2K
13:07 67.66 67.66 67.66 67.66 0.4K
13:08 67.56 67.60 67.56 67.60 0.5K
13:09 67.64 67.64 67.61 67.61 1.5K
13:10 67.61 67.62 67.61 67.62 0.6K
13:11 67.62 67.74 67.62 67.74 4.7K
13:12 67.76 67.77 67.76 67.76 2.0K
13:14 67.74 67.78 67.74 67.78 0.3K
13:15 67.76 67.76 67.76 67.76 0.6K
13:16 67.77 67.92 67.77 67.92 2.3K
13:17 67.92 67.92 67.92 67.92 0.1K
13:18 67.92 67.92 67.92 67.92 2.8K
13:20 67.92 67.92 67.92 67.92 0.1K
13:22 67.88 67.90 67.84 67.84 9.7K
13:23 67.89 67.94 67.89 67.94 1.1K
13:24 67.98 67.98 67.98 67.98 0.8K
13:26 67.83 67.83 67.79 67.79 1.6K
13:27 67.82 67.82 67.82 67.82 0.2K
13:30 67.65 67.65 67.51 67.51 2.0K
13:31 67.70 67.70 67.54 67.54 5.4K
13:32 67.54 67.54 67.54 67.54 0.1K
13:33 67.53 67.53 67.53 67.53 0.4K
13:34 67.56 67.56 67.56 67.56 0.4K
13:35 67.46 67.46 67.46 67.46 1.0K
13:37 67.48 67.48 67.48 67.47 0.5K
13:39 67.53 67.53 67.53 67.53 1.7K
13:40 67.66 67.66 67.62 67.62 0.9K
13:42 67.62 67.62 67.62 67.62 1.9K
13:43 67.69 67.69 67.66 67.66 0.6K
13:44 67.70 67.70 67.70 67.70 0.9K
13:45 67.71 67.71 67.71 67.71 0.2K
13:46 67.79 67.86 67.77 67.77 2.1K
13:47 67.69 67.69 67.68 67.68 0.9K
13:48 67.62 67.62 67.62 67.62 0.7K
13:49 67.66 67.66 67.66 67.66 0.8K
13:50 67.67 67.67 67.61 67.61 0.7K
13:51 67.57 67.57 67.57 67.57 0.3K
13:52 67.57 67.61 67.57 67.61 0.6K
13:53 67.64 67.68 67.64 67.68 0.5K
13:54 67.60 67.60 67.60 67.60 0.2K
13:55 67.61 67.61 67.55 67.55 1.3K
13:56 67.55 67.55 67.55 67.55 0.4K
13:58 67.52 67.52 67.46 67.46 1.1K
13:59 67.45 67.45 67.45 67.45 0.6K
14:01 67.40 67.40 67.40 67.40 1.3K
14:02 67.37 67.41 67.37 67.41 1.3K
14:03 67.44 67.44 67.42 67.43 1.0K
14:04 67.42 67.42 67.42 67.42 0.4K
14:05 67.47 67.47 67.44 67.44 0.7K
14:06 67.49 67.49 67.49 67.49 0.2K
14:08 67.41 67.41 67.41 67.41 0.6K
14:09 67.45 67.45 67.45 67.45 0.3K
14:10 67.40 67.40 67.40 67.40 1.4K
14:12 67.34 67.34 67.34 67.34 0.6K
14:14 67.31 67.31 67.31 67.31 0.5K
14:16 67.32 67.32 67.32 67.32 0.3K
14:17 67.30 67.30 67.30 67.30 0.6K
14:18 67.33 67.33 67.33 67.33 1.2K
14:19 67.35 67.37 67.35 67.37 0.9K
14:22 67.30 67.33 67.16 67.16 3.1K
14:24 67.15 67.25 67.15 67.25 1.4K
14:25 67.22 67.22 67.22 67.22 0.1K
14:26 67.14 67.14 67.09 67.09 1.1K
14:29 67.15 67.15 67.07 67.07 1.3K
14:31 67.16 67.16 67.16 67.16 0.7K
14:32 67.21 67.24 67.21 67.24 1.3K
14:33 67.18 67.28 67.18 67.28 1.2K
14:35 67.17 67.17 67.17 67.17 0.9K
14:36 67.23 67.23 67.23 67.23 0.7K
14:38 67.18 67.18 67.18 67.18 0.8K
14:40 67.16 67.16 67.16 67.16 0.7K
14:41 67.16 67.16 67.16 67.16 0.7K
14:42 67.16 67.16 67.16 67.16 0.4K
14:43 67.10 67.10 67.10 67.10 0.2K
14:44 67.10 67.15 67.10 67.15 1.0K
14:45 67.19 67.23 67.16 67.23 1.5K
14:46 67.24 67.30 67.24 67.30 0.7K
14:48 67.31 67.33 67.29 67.33 1.3K
14:49 67.42 67.42 67.42 67.42 0.2K
14:50 67.42 67.42 67.42 67.42 0.3K
14:51 67.48 67.48 67.42 67.42 0.6K
14:53 67.55 67.55 67.55 67.55 0.6K
14:54 67.59 67.61 67.59 67.61 1.2K
14:55 67.61 67.61 67.61 67.61 0.4K
14:56 67.64 67.64 67.64 67.64 1.9K
14:57 67.66 67.66 67.66 67.66 0.1K
14:58 67.66 67.71 67.66 67.71 3.0K
15:01 67.73 67.80 67.73 67.80 0.9K
15:02 67.82 67.82 67.82 67.82 0.1K
15:03 67.81 67.85 67.81 67.85 0.6K
15:04 67.88 67.94 67.88 67.94 0.7K
15:05 67.97 67.97 67.97 67.97 0.2K
15:06 67.88 67.88 67.88 67.88 1.4K
15:08 67.95 67.95 67.84 67.83 5.7K
15:09 67.83 67.83 67.83 67.83 0.9K
15:10 67.82 67.82 67.82 67.82 0.2K
15:11 67.82 67.87 67.80 67.80 1.5K
15:13 67.78 67.78 67.78 67.78 0.8K
15:14 67.80 67.80 67.76 67.76 1.2K
15:15 67.65 67.65 67.65 67.65 0.2K
15:16 67.64 67.64 67.64 67.64 0.7K
15:17 67.62 67.70 67.62 67.70 1.5K
15:19 67.64 67.64 67.64 67.64 0.4K
15:20 67.67 67.67 67.67 67.67 1.7K
15:21 67.56 67.56 67.56 67.56 1.1K
15:22 67.48 67.48 67.48 67.48 0.7K
15:24 67.50 67.50 67.50 67.50 1.6K
15:25 67.47 67.47 67.47 67.47 0.5K
15:26 67.54 67.54 67.54 67.54 1.7K
15:27 67.52 67.54 67.50 67.50 5.5K
15:28 67.54 67.54 67.54 67.54 0.3K
15:29 67.54 67.54 67.54 67.54 0.5K
15:30 67.55 67.55 67.55 67.55 0.2K
15:31 67.53 67.53 67.53 67.53 0.7K
15:32 67.54 67.56 67.54 67.56 4.6K
15:33 67.57 67.57 67.57 67.57 0.3K
15:34 67.62 67.64 67.62 67.64 3.7K
15:35 67.59 67.59 67.59 67.59 2.0K
15:37 67.64 67.64 67.55 67.55 2.3K
15:39 67.58 67.62 67.58 67.62 1.4K
15:40 67.67 67.74 67.67 67.74 3.3K
15:42 67.64 67.64 67.64 67.64 1.1K
15:43 67.69 67.69 67.65 67.65 1.0K
15:44 67.70 67.74 67.68 67.68 3.0K
15:45 67.70 67.70 67.70 67.70 0.5K
15:47 67.74 67.74 67.74 67.74 2.8K
15:48 67.65 67.65 67.65 67.65 4.9K
15:49 67.63 67.63 67.63 67.63 1.3K
15:50 67.67 67.73 67.67 67.67 3.3K
15:51 67.67 67.74 67.67 67.74 3.6K
15:52 67.81 67.85 67.81 67.85 3.1K
15:53 67.89 67.91 67.82 67.91 2.7K
15:54 67.87 67.91 67.87 67.91 1.7K
15:55 67.89 67.89 67.78 67.78 3.4K
15:56 67.82 67.82 67.72 67.78 4.2K
15:57 67.69 67.80 67.69 67.72 6.4K
15:58 67.63 67.63 67.60 67.63 9.1K
15:59 67.61 67.65 67.47 67.47 186.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar