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
09:30 65.50 65.50 65.50 65.50 3.8K
09:31 65.00 65.00 65.00 65.00 0.8K
09:32 65.23 65.37 65.22 65.37 1.3K
09:33 65.28 65.28 65.00 65.00 6.7K
09:35 64.87 64.87 64.87 64.87 1.0K
09:36 64.98 64.98 64.98 64.98 0.6K
09:37 64.88 64.98 64.75 64.75 2.3K
09:38 64.75 64.75 64.34 64.33 1.8K
09:39 64.41 64.41 64.19 64.19 0.6K
09:40 64.21 64.21 64.21 64.21 1.7K
09:43 64.27 64.27 64.06 64.06 0.9K
09:44 64.26 64.26 64.25 64.25 0.7K
09:45 64.26 64.74 64.26 64.68 4.3K
09:49 64.35 64.54 64.35 64.54 0.7K
09:50 64.37 64.37 64.37 64.37 0.6K
09:51 64.41 64.41 64.41 64.41 0.5K
09:52 64.43 64.43 64.33 64.43 1.5K
09:53 64.44 64.44 64.44 64.44 1.5K
09:56 65.12 65.12 65.12 65.12 1.2K
09:57 65.14 65.14 65.14 65.14 1.0K
10:00 64.97 64.97 64.97 64.97 0.5K
10:02 64.75 64.77 64.71 64.71 1.6K
10:03 64.75 64.82 64.75 64.78 16.0K
10:04 64.83 64.83 64.83 64.83 7.0K
10:05 64.95 64.95 64.95 64.95 1.6K
10:09 64.74 64.74 64.74 64.74 0.9K
10:11 64.79 64.80 64.75 64.75 4.2K
10:12 64.76 64.79 64.69 64.72 33.6K
10:13 64.75 64.81 64.71 64.71 8.6K
10:14 64.66 64.66 64.64 64.64 1.1K
10:15 64.63 64.74 64.63 64.74 3.6K
10:16 64.37 64.37 64.37 64.37 1.7K
10:20 64.33 64.45 64.33 64.45 0.5K
10:21 64.58 64.58 64.40 64.40 0.7K
10:22 64.34 64.34 64.34 64.34 0.6K
10:24 64.32 64.32 64.30 64.29 3.5K
10:28 64.35 64.35 64.35 64.35 0.9K
10:29 64.46 64.46 64.46 64.46 0.3K
10:30 64.41 64.41 64.41 64.41 2.0K
10:37 64.22 64.22 64.22 64.22 5.3K
10:40 63.85 63.85 63.85 63.85 0.4K
10:42 63.85 64.03 63.85 64.03 1.6K
10:47 64.12 64.12 64.12 64.12 0.5K
10:49 64.15 64.15 64.15 64.15 0.5K
10:51 64.14 64.14 64.12 64.12 1.3K
10:52 64.16 64.17 64.16 64.17 1.2K
10:55 64.06 64.06 64.06 64.06 3.6K
10:57 64.14 64.14 64.14 64.14 1.8K
10:58 64.22 64.24 64.22 64.24 4.7K
11:01 64.30 64.33 64.30 64.30 2.0K
11:02 64.30 64.32 64.30 64.30 5.7K
11:03 64.27 64.27 64.27 64.27 1.0K
11:06 64.15 64.15 64.15 64.15 2.2K
11:09 64.29 64.29 64.29 64.29 1.0K
11:11 64.30 64.30 64.30 64.30 0.3K
11:14 64.24 64.24 64.20 64.20 1.4K
11:16 64.12 64.12 64.12 64.12 1.1K
11:17 64.12 64.12 64.12 64.12 0.3K
11:18 64.17 64.17 64.17 64.17 0.8K
11:19 64.23 64.23 64.23 64.23 0.4K
11:20 64.36 64.36 64.35 64.35 2.9K
11:21 64.43 64.43 64.35 64.35 1.3K
11:22 64.34 64.34 64.34 64.34 0.5K
11:23 64.33 64.33 64.19 64.19 2.5K
11:24 64.25 64.25 64.25 64.25 0.2K
11:25 64.19 64.19 64.19 64.19 1.0K
11:27 64.18 64.18 64.18 64.18 1.8K
11:29 64.11 64.19 64.11 64.19 5.6K
11:31 64.19 64.20 64.19 64.20 3.1K
11:32 64.20 64.20 64.20 64.20 1.1K
11:34 64.11 64.11 64.11 64.11 0.2K
11:35 64.17 64.17 64.09 64.09 1.0K
11:36 64.14 64.14 64.14 64.14 1.3K
11:37 64.09 64.09 64.07 64.07 0.8K
11:39 63.99 63.99 63.99 63.99 1.4K
11:41 64.01 64.04 64.01 64.04 6.2K
11:42 64.04 64.04 64.04 64.04 4.5K
11:43 64.11 64.11 64.07 64.07 1.3K
11:44 63.99 63.99 63.99 63.99 1.4K
11:46 63.90 63.90 63.90 63.90 0.2K
11:47 63.89 63.89 63.89 63.89 0.7K
11:49 63.85 63.85 63.85 63.85 0.8K
11:51 63.80 63.80 63.78 63.78 0.8K
11:53 63.80 63.80 63.80 63.80 0.4K
11:54 63.80 63.80 63.77 63.77 3.5K
11:55 63.78 63.78 63.78 63.78 3.3K
12:01 63.59 63.59 63.59 63.59 0.8K
12:02 63.62 63.62 63.62 63.62 2.0K
12:03 63.60 63.60 63.60 63.60 1.0K
12:06 63.59 63.59 63.58 63.58 3.0K
12:07 63.59 63.59 63.59 63.59 0.9K
12:09 63.60 63.60 63.56 63.60 2.6K
12:11 63.52 63.52 63.52 63.52 0.9K
12:12 63.44 63.56 63.44 63.56 6.5K
12:13 63.60 63.60 63.59 63.59 1.0K
12:14 63.60 63.60 63.60 63.60 0.4K
12:15 63.52 63.52 63.49 63.49 0.6K
12:16 63.49 63.49 63.49 63.49 0.7K
12:17 63.49 63.49 63.47 63.47 3.8K
12:18 63.49 63.57 63.49 63.55 4.4K
12:19 63.49 63.49 63.49 63.49 1.2K
12:20 63.53 63.60 63.53 63.60 5.0K
12:21 63.62 63.65 63.62 63.65 3.1K
12:22 63.67 63.67 63.67 63.67 1.0K
12:23 63.66 63.71 63.66 63.71 0.9K
12:24 63.65 63.80 63.65 63.80 1.9K
12:25 63.71 63.71 63.71 63.71 0.7K
12:26 63.65 63.65 63.65 63.65 0.2K
12:27 63.63 63.63 63.63 63.63 0.7K
12:29 63.61 63.61 63.61 63.61 0.8K
12:31 63.66 63.66 63.66 63.66 1.3K
12:33 63.62 63.62 63.62 63.62 0.5K
12:35 63.67 63.68 63.67 63.68 1.4K
12:36 63.67 63.75 63.67 63.75 2.8K
12:38 63.80 63.80 63.80 63.80 2.1K
12:39 63.80 63.81 63.80 63.81 2.9K
12:41 63.88 63.88 63.83 63.83 1.6K
12:44 63.96 63.96 63.96 63.96 0.7K
12:45 63.92 63.92 63.92 63.92 1.0K
12:46 63.98 63.98 63.98 63.98 0.2K
12:47 63.98 63.98 63.98 63.98 0.7K
12:48 63.97 63.97 63.97 63.97 0.6K
12:49 64.00 64.00 64.00 64.00 0.1K
12:50 64.00 64.00 64.00 64.00 0.7K
12:51 63.91 63.91 63.91 63.91 1.4K
12:53 63.90 63.90 63.90 63.90 0.4K
12:54 63.94 63.94 63.94 63.94 1.0K
12:56 63.93 63.93 63.93 63.93 0.1K
12:57 63.88 63.88 63.86 63.86 2.1K
12:58 63.86 63.87 63.85 63.85 3.0K
12:59 63.85 63.86 63.85 63.85 2.3K
13:00 63.87 63.87 63.87 63.87 0.4K
13:01 63.82 63.82 63.82 63.82 0.7K
13:03 63.90 63.98 63.90 63.98 1.7K
13:05 63.91 63.91 63.91 63.91 1.2K
13:06 63.82 63.83 63.82 63.82 1.2K
13:07 63.78 63.78 63.78 63.78 0.8K
13:09 63.74 63.74 63.74 63.74 1.0K
13:10 63.86 63.91 63.86 63.91 1.1K
13:11 63.91 63.91 63.91 63.91 0.6K
13:14 63.94 63.94 63.94 63.94 0.2K
13:15 63.94 63.94 63.94 63.94 0.7K
13:21 63.95 63.95 63.95 63.95 0.2K
13:23 64.00 64.03 64.00 64.03 2.9K
13:24 63.97 63.97 63.97 63.97 0.9K
13:25 63.94 63.94 63.94 63.94 0.7K
13:29 63.99 63.99 63.99 63.99 0.2K
13:30 63.99 64.00 63.99 64.00 0.4K
13:32 64.00 64.01 64.00 64.01 1.0K
13:33 64.00 64.00 64.00 64.00 1.6K
13:35 63.86 63.86 63.86 63.86 1.3K
13:36 63.90 63.90 63.90 63.90 0.4K
13:37 63.91 63.91 63.91 63.91 2.4K
13:43 63.85 63.85 63.85 63.85 0.9K
13:46 63.80 63.80 63.80 63.80 0.4K
13:47 63.71 63.71 63.71 63.71 0.2K
13:48 63.71 63.71 63.71 63.71 1.8K
13:50 63.77 63.77 63.77 63.77 0.6K
13:51 63.69 63.69 63.69 63.69 0.5K
13:52 63.73 63.73 63.73 63.73 0.5K
13:56 63.68 63.68 63.68 63.68 0.6K
13:58 63.71 63.71 63.71 63.71 0.1K
13:59 63.71 63.76 63.71 63.76 1.3K
14:01 63.74 63.74 63.74 63.74 1.3K
14:02 63.68 63.68 63.68 63.68 0.3K
14:03 63.65 63.65 63.65 63.65 1.0K
14:07 63.60 63.63 63.60 63.60 2.5K
14:08 63.57 63.57 63.57 63.57 0.4K
14:09 63.60 63.60 63.60 63.60 0.8K
14:10 63.60 63.60 63.60 63.60 1.1K
14:11 63.59 63.59 63.59 63.59 0.5K
14:12 63.55 63.55 63.55 63.55 1.4K
14:15 63.60 63.60 63.60 63.60 1.1K
14:16 63.54 63.54 63.50 63.50 2.9K
14:18 63.51 63.54 63.51 63.54 1.5K
14:22 63.60 63.64 63.60 63.63 8.8K
14:23 63.61 63.64 63.61 63.64 0.7K
14:24 63.67 63.67 63.67 63.67 1.4K
14:25 63.75 63.75 63.75 63.75 1.3K
14:33 63.73 63.73 63.73 63.73 1.4K
14:34 63.71 63.71 63.71 63.71 0.3K
14:35 63.72 63.72 63.72 63.72 0.2K
14:36 63.79 63.79 63.79 63.79 0.7K
14:38 63.77 63.77 63.77 63.77 1.6K
14:45 63.74 63.74 63.73 63.73 1.9K
14:46 63.68 63.68 63.68 63.68 0.8K
14:48 63.62 63.62 63.62 63.62 0.3K
14:52 63.64 63.64 63.64 63.64 1.5K
14:53 63.66 63.66 63.66 63.66 0.6K
14:54 63.63 63.63 63.63 63.63 0.5K
14:55 63.63 63.63 63.63 63.63 1.5K
14:57 63.59 63.59 63.59 63.59 0.3K
14:58 63.62 63.62 63.62 63.62 1.0K
15:00 63.52 63.52 63.52 63.52 2.4K
15:04 63.54 63.54 63.54 63.54 0.8K
15:06 63.52 63.52 63.52 63.52 2.2K
15:08 63.52 63.52 63.51 63.51 2.5K
15:09 63.48 63.48 63.40 63.41 4.2K
15:10 63.50 63.50 63.50 63.50 3.1K
15:12 63.48 63.54 63.48 63.54 1.8K
15:13 63.51 63.51 63.51 63.51 0.6K
15:14 63.47 63.47 63.47 63.47 1.1K
15:15 63.43 63.43 63.43 63.43 1.8K
15:19 63.37 63.40 63.37 63.40 0.7K
15:20 63.40 63.45 63.40 63.44 7.8K
15:21 63.45 63.52 63.45 63.52 3.7K
15:22 63.52 63.59 63.52 63.59 2.8K
15:23 63.69 63.69 63.69 63.69 3.0K
15:24 63.68 63.68 63.68 63.68 0.2K
15:25 63.70 63.70 63.64 63.64 1.3K
15:28 63.61 63.63 63.61 63.63 1.9K
15:29 63.62 63.62 63.60 63.61 3.4K
15:32 63.64 63.64 63.59 63.59 3.6K
15:34 63.54 63.54 63.52 63.52 3.0K
15:35 63.49 63.49 63.49 63.49 1.7K
15:36 63.53 63.53 63.53 63.53 0.6K
15:37 63.53 63.53 63.52 63.53 2.1K
15:38 63.59 63.59 63.58 63.58 3.8K
15:39 63.64 63.73 63.64 63.73 2.9K
15:40 63.73 63.73 63.60 63.60 5.1K
15:42 63.59 63.59 63.56 63.56 1.4K
15:43 63.59 63.59 63.55 63.55 0.7K
15:44 63.52 63.53 63.52 63.53 1.7K
15:45 63.58 63.60 63.58 63.60 1.0K
15:46 63.55 63.55 63.55 63.55 1.7K
15:47 63.53 63.53 63.52 63.52 1.4K
15:48 63.52 63.52 63.52 63.52 0.9K
15:49 63.53 63.59 63.53 63.59 4.8K
15:50 63.64 63.65 63.58 63.65 4.0K
15:51 63.69 63.72 63.69 63.72 1.7K
15:52 63.75 63.79 63.75 63.79 2.8K
15:53 63.77 63.81 63.77 63.81 3.3K
15:54 63.77 63.77 63.76 63.76 4.8K
15:55 63.72 63.73 63.61 63.73 15.1K
15:56 63.76 63.76 63.68 63.68 4.8K
15:57 63.69 63.69 63.62 63.64 4.0K
15:58 63.60 63.61 63.52 63.52 9.5K
15:59 63.52 63.52 63.47 63.48 99.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar