Consensus Cloud Solutions Inc (CCSI)

CCSI
🏛️ Vereinigte Staaten →
28.83
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
2023-12-29 26.82 27.03 26.14 26.21 0.1M
2023-12-28 25.61 26.96 25.61 26.82 0.1M
2023-12-27 25.85 25.95 25.10 25.84 0.1M
2023-12-26 25.77 26.14 25.42 25.72 0.1M
2023-12-22 26.05 26.37 25.37 25.61 0.1M
2023-12-21 27.01 27.18 25.08 25.82 0.2M
2023-12-20 26.72 27.90 26.57 26.74 0.2M
2023-12-19 27.43 27.81 26.45 26.88 0.3M
2023-12-18 26.96 27.40 26.13 27.09 0.3M
2023-12-15 26.26 27.28 25.89 26.62 0.7M
2023-12-14 27.25 28.10 25.48 25.93 0.3M
2023-12-13 25.05 26.97 24.66 26.68 0.3M
2023-12-12 25.24 25.33 24.81 25.05 0.1M
2023-12-11 25.42 25.55 25.02 25.24 0.1M
2023-12-08 24.89 25.68 24.80 25.53 0.1M
2023-12-07 24.24 25.17 23.94 25.00 0.2M
2023-12-06 23.18 25.12 22.89 24.21 0.2M
2023-12-05 23.27 23.55 21.44 22.79 0.3M
2023-12-04 19.33 23.40 19.33 23.40 0.4M
2023-12-01 18.64 19.80 18.48 19.14 0.3M
2023-11-30 20.05 20.05 18.33 18.42 0.3M
2023-11-29 20.97 21.49 19.75 19.81 0.2M
2023-11-28 21.49 21.49 20.69 20.71 0.1M
2023-11-27 22.00 22.37 21.45 21.47 0.1M
2023-11-24 21.96 22.73 21.96 22.36 0.1M
2023-11-22 22.84 23.11 22.08 22.14 0.1M
2023-11-21 22.89 22.98 22.22 22.70 0.1M
2023-11-20 22.26 23.35 22.25 23.11 0.1M
2023-11-17 21.96 22.36 21.24 22.34 0.1M
2023-11-16 22.08 22.37 21.54 21.62 0.1M
2023-11-15 23.54 24.20 22.19 22.33 0.1M
2023-11-14 24.84 25.32 23.10 23.67 0.2M
2023-11-13 20.94 24.08 20.94 23.92 0.2M
2023-11-10 22.03 22.39 20.14 21.01 0.2M
2023-11-09 23.00 23.01 22.36 22.45 0.1M
2023-11-08 22.73 22.93 22.32 22.61 0.1M
2023-11-07 21.89 22.62 21.89 22.52 0.1M
2023-11-06 22.21 22.21 21.37 22.06 0.1M
2023-11-03 22.16 22.90 22.16 22.36 0.1M
2023-11-02 21.05 21.92 21.05 21.65 0.1M
2023-11-01 21.66 21.66 20.65 20.80 0.1M
2023-10-31 21.15 21.94 20.70 21.59 0.1M
2023-10-30 20.79 21.33 20.65 20.99 0.1M
2023-10-27 20.64 20.98 20.06 20.41 0.1M
2023-10-26 20.58 20.86 20.41 20.83 0.1M
2023-10-25 20.95 21.03 20.38 20.59 0.1M
2023-10-24 21.92 22.20 21.19 21.23 0.1M
2023-10-23 22.19 22.25 21.38 21.71 0.1M
2023-10-20 24.82 24.87 22.25 22.50 0.1M
2023-10-19 24.90 25.23 24.70 24.76 0.1M
2023-10-18 25.00 25.28 24.86 25.09 0.1M
2023-10-17 25.20 25.94 25.04 25.37 0.1M
2023-10-16 24.09 25.40 23.92 25.19 0.1M
2023-10-13 24.33 24.48 23.80 23.87 0.1M
2023-10-12 24.99 24.99 24.12 24.33 0.1M
2023-10-11 24.92 25.23 24.88 24.99 0.1M
2023-10-10 25.11 25.63 24.81 24.88 0.1M
2023-10-09 23.91 25.26 23.91 25.09 0.1M
2023-10-06 23.51 24.33 23.25 23.99 0.2M
2023-10-05 23.86 24.16 23.46 23.51 0.2M
2023-10-04 23.51 24.01 23.35 23.62 0.1M
2023-10-03 23.92 24.34 23.37 23.47 0.2M
2023-10-02 25.23 25.50 23.94 24.07 0.2M
2023-09-29 24.79 25.37 24.50 25.18 0.2M
2023-09-28 23.64 24.84 23.64 24.63 0.2M
2023-09-27 24.10 24.67 23.67 23.81 0.1M
2023-09-26 24.63 25.14 23.99 24.02 0.1M
2023-09-25 25.17 25.49 24.52 24.73 0.2M
2023-09-22 26.49 27.13 25.14 25.24 0.2M
2023-09-21 24.95 26.83 24.84 26.42 0.1M
2023-09-20 25.56 25.74 25.20 25.33 0.1M
2023-09-19 25.93 26.01 25.11 25.56 0.1M
2023-09-18 25.36 25.98 25.00 25.89 0.1M
2023-09-15 25.68 26.02 24.98 25.12 0.3M
2023-09-14 26.66 26.69 25.81 25.85 0.1M
2023-09-13 26.49 26.70 26.33 26.40 0.1M
2023-09-12 26.40 27.43 26.35 26.52 0.1M
2023-09-11 26.57 27.33 26.28 26.45 0.1M
2023-09-08 26.57 26.90 25.47 26.49 0.1M
2023-09-07 31.17 31.38 26.32 26.58 0.2M
2023-09-06 31.37 31.81 30.86 31.41 0.1M
2023-09-05 31.45 31.82 30.66 31.49 0.1M
2023-09-01 32.16 32.36 31.34 31.50 0.1M
2023-08-31 32.32 33.39 31.79 31.93 0.2M
2023-08-30 31.80 32.46 31.61 32.13 0.1M
2023-08-29 31.34 31.99 30.92 31.43 0.1M
2023-08-28 30.91 31.52 30.80 31.49 0.0M
2023-08-25 30.12 30.95 29.65 30.75 0.1M
2023-08-24 30.83 30.88 29.97 30.08 0.1M
2023-08-23 29.74 31.15 29.66 30.96 0.1M
2023-08-22 29.59 29.66 29.25 29.59 0.1M
2023-08-21 29.97 30.39 29.31 29.43 0.1M
2023-08-18 30.67 30.99 29.96 29.98 0.1M
2023-08-17 31.27 31.59 31.00 31.10 0.1M
2023-08-16 31.36 31.55 30.97 31.14 0.1M
2023-08-15 31.64 31.76 30.99 31.35 0.1M
2023-08-14 31.50 32.23 31.00 31.77 0.1M
2023-08-11 31.21 32.07 31.21 31.76 0.1M
2023-08-10 31.17 32.14 30.96 31.46 0.1M
2023-08-09 31.00 33.55 30.76 31.01 0.1M
2023-08-08 31.60 32.06 30.07 30.99 0.1M
2023-08-07 30.65 32.16 30.49 32.06 0.1M
2023-08-04 30.39 31.04 29.38 30.49 0.1M
2023-08-03 30.54 31.75 30.38 30.48 0.1M
2023-08-02 30.95 31.29 30.26 30.53 0.1M
2023-08-01 32.29 32.29 31.09 31.38 0.1M
2023-07-31 32.79 33.49 32.26 32.41 0.1M
2023-07-28 32.67 33.54 32.67 32.67 0.1M
2023-07-27 32.88 33.14 32.14 32.24 0.1M
2023-07-26 32.45 33.36 32.26 32.60 0.1M
2023-07-25 32.09 32.98 31.89 32.58 0.1M
2023-07-24 32.48 32.71 32.12 32.15 0.1M
2023-07-21 33.33 33.43 32.06 32.36 0.1M
2023-07-20 34.38 34.38 32.86 33.02 0.1M
2023-07-19 35.00 35.29 34.29 34.38 0.1M
2023-07-18 33.28 34.97 33.28 34.96 0.1M
2023-07-17 33.56 33.86 33.08 33.19 0.1M
2023-07-14 34.35 34.40 33.36 33.68 0.1M
2023-07-13 33.74 34.49 33.63 34.30 0.1M
2023-07-12 32.89 33.91 31.10 33.41 0.1M
2023-07-11 30.70 32.36 30.64 32.24 0.1M
2023-07-10 30.23 31.06 30.23 30.69 0.1M
2023-07-07 30.13 30.80 30.05 30.41 0.2M
2023-07-06 30.92 31.03 30.03 30.11 0.1M
2023-07-05 32.11 32.36 30.58 31.26 0.2M
2023-07-03 31.05 32.54 30.99 32.44 0.1M
2023-06-30 30.68 31.12 30.06 31.00 0.2M
2023-06-29 30.26 30.78 30.19 30.41 0.1M
2023-06-28 30.33 30.65 30.04 30.39 0.1M
2023-06-27 30.27 30.78 29.81 30.35 0.2M
2023-06-26 29.45 30.54 29.45 30.16 0.2M
2023-06-23 29.58 30.33 29.35 29.57 0.4M
2023-06-22 30.51 30.69 29.81 29.96 0.1M
2023-06-21 32.42 32.47 30.45 30.51 0.1M
2023-06-20 31.73 32.73 31.61 32.59 0.2M
2023-06-16 33.29 33.29 31.21 31.69 0.7M
2023-06-15 32.45 33.07 31.68 32.96 0.1M
2023-06-14 34.61 34.61 32.27 32.57 0.1M
2023-06-13 34.00 34.64 33.04 34.37 0.3M
2023-06-12 35.34 35.90 33.72 33.89 0.1M
2023-06-09 35.55 35.87 35.03 35.56 0.1M
2023-06-08 35.92 35.93 34.99 35.77 0.1M
2023-06-07 36.17 36.80 35.73 35.97 0.3M
2023-06-06 34.62 36.06 34.48 35.89 0.1M
2023-06-05 36.16 36.21 34.40 34.62 0.1M
2023-06-02 36.01 36.73 35.72 36.57 0.3M
2023-06-01 36.23 36.53 34.89 35.54 0.1M
2023-05-31 35.89 37.24 35.45 36.45 0.5M
2023-05-30 36.49 36.63 36.02 36.05 0.1M
2023-05-26 35.06 36.69 34.65 36.21 0.1M
2023-05-25 35.25 35.76 34.75 35.21 0.1M
2023-05-24 35.62 35.73 35.11 35.42 0.2M
2023-05-23 36.04 36.48 35.58 35.85 0.1M
2023-05-22 34.75 36.46 34.53 36.25 0.1M
2023-05-19 35.17 36.20 34.45 34.63 0.1M
2023-05-18 35.87 36.45 34.41 34.66 0.1M
2023-05-17 34.52 36.32 34.39 36.08 0.2M
2023-05-16 34.36 34.59 33.15 34.30 0.2M
2023-05-15 33.66 35.62 33.66 34.66 0.2M
2023-05-12 33.33 34.27 33.03 33.13 0.1M
2023-05-11 36.10 36.32 33.33 33.46 0.1M
2023-05-10 37.97 38.11 35.95 36.32 0.1M
2023-05-09 36.02 36.83 33.86 35.09 0.2M
2023-05-08 37.03 37.83 35.32 36.16 0.1M
2023-05-05 37.02 37.32 36.53 36.86 0.1M
2023-05-04 36.52 36.74 35.94 36.35 0.1M
2023-05-03 36.78 37.43 36.75 36.77 0.1M
2023-05-02 37.74 37.74 36.54 36.56 0.1M
2023-05-01 37.17 38.34 36.93 37.98 0.1M
2023-04-28 37.25 37.82 36.93 37.33 0.1M
2023-04-27 37.37 37.71 37.03 37.27 0.1M
2023-04-26 37.68 38.36 36.91 37.29 0.1M
2023-04-25 38.26 38.67 37.49 37.59 0.1M
2023-04-24 39.11 39.58 38.48 38.66 0.1M
2023-04-21 39.56 39.56 38.06 39.15 0.1M
2023-04-20 38.63 39.81 38.63 39.59 0.1M
2023-04-19 37.84 39.32 37.34 39.01 0.1M
2023-04-18 38.75 38.75 37.79 37.98 0.1M
2023-04-17 39.06 39.06 37.29 38.67 0.1M
2023-04-14 39.11 39.56 38.49 39.06 0.1M
2023-04-13 37.91 39.68 37.42 39.07 0.1M
2023-04-12 37.68 38.51 37.32 37.88 0.1M
2023-04-11 36.55 37.70 36.45 37.27 0.1M
2023-04-10 34.45 37.26 34.45 36.47 0.3M
2023-04-06 33.75 34.78 33.51 34.72 0.1M
2023-04-05 33.74 33.74 33.24 33.58 0.1M
2023-04-04 33.79 33.96 33.34 33.74 0.1M
2023-04-03 34.25 34.25 32.85 33.78 0.1M
2023-03-31 33.17 34.16 32.81 34.09 0.1M
2023-03-30 32.41 33.46 32.35 32.82 0.1M
2023-03-29 32.12 32.50 31.73 32.24 0.1M
2023-03-28 32.54 33.12 31.52 31.78 0.1M
2023-03-27 31.66 32.76 31.33 32.63 0.1M
2023-03-24 30.22 31.38 30.22 31.35 0.1M
2023-03-23 32.05 32.13 30.06 30.48 0.2M
2023-03-22 33.47 33.77 31.85 31.85 0.1M
2023-03-21 32.88 34.01 32.88 33.52 0.2M
2023-03-20 31.89 33.65 31.52 32.41 0.3M
2023-03-17 30.43 32.39 29.82 31.79 0.8M
2023-03-16 30.74 31.62 29.62 30.69 0.2M
2023-03-15 30.73 31.93 30.31 31.17 0.2M
2023-03-14 33.11 33.11 30.92 31.50 0.2M
2023-03-13 33.72 34.27 31.88 32.24 0.2M
2023-03-10 34.89 35.20 33.37 34.26 0.2M
2023-03-09 36.23 37.55 35.11 35.18 0.2M
2023-03-08 37.87 37.87 35.88 36.22 0.3M
2023-03-07 37.26 37.98 36.96 37.89 0.3M
2023-03-06 38.21 38.97 37.05 37.31 0.2M
2023-03-03 38.66 39.55 38.13 38.21 0.2M
2023-03-02 40.24 40.35 37.74 38.59 0.3M
2023-03-01 40.95 41.00 40.30 40.61 0.2M
2023-02-28 42.22 42.22 40.48 41.04 0.4M
2023-02-27 44.12 44.43 42.04 42.27 0.2M
2023-02-24 46.25 46.25 41.89 44.16 0.5M
2023-02-23 53.55 57.46 45.44 46.92 0.8M
2023-02-22 58.86 60.86 58.86 59.50 0.2M
2023-02-21 59.96 60.15 59.03 59.05 0.1M
2023-02-17 61.16 61.19 60.14 60.92 0.1M
2023-02-16 61.21 62.08 59.50 61.00 0.1M
2023-02-15 59.62 61.70 58.83 61.70 0.1M
2023-02-14 59.96 60.94 59.54 59.75 0.1M
2023-02-13 58.99 60.22 58.30 60.00 0.1M
2023-02-10 58.82 59.71 58.63 58.82 0.0M
2023-02-09 60.64 60.78 58.51 59.24 0.1M
2023-02-08 59.62 60.36 59.25 59.94 0.1M
2023-02-07 59.33 60.11 58.67 59.94 0.1M
2023-02-06 59.04 59.86 58.51 59.47 0.1M
2023-02-03 59.60 60.24 59.11 59.21 0.2M
2023-02-02 59.93 60.52 59.49 59.80 0.1M
2023-02-01 58.50 59.50 56.25 59.36 0.1M
2023-01-31 59.15 60.10 58.57 58.77 0.1M
2023-01-30 59.31 59.93 58.62 58.83 0.1M
2023-01-27 59.46 60.23 58.50 59.44 0.0M
2023-01-26 60.20 60.96 59.00 59.54 0.1M
2023-01-25 58.35 59.94 57.20 59.88 0.0M
2023-01-24 58.49 59.94 58.20 58.90 0.1M
2023-01-23 56.75 59.22 56.12 58.70 0.1M
2023-01-20 57.01 57.29 56.56 56.82 0.1M
2023-01-19 55.60 56.99 55.21 56.48 0.0M
2023-01-18 56.28 57.47 55.21 55.80 0.1M
2023-01-17 57.01 57.29 56.05 56.40 0.0M
2023-01-13 56.10 57.50 56.10 57.03 0.0M
2023-01-12 55.62 57.14 54.23 56.37 0.1M
2023-01-11 55.28 57.36 54.81 55.92 0.1M
2023-01-10 54.18 55.49 53.47 55.39 0.0M
2023-01-09 54.29 54.96 53.33 54.18 0.0M
2023-01-06 54.00 54.23 52.43 53.78 0.1M
2023-01-05 52.31 54.07 51.22 53.66 0.1M
2023-01-04 54.09 54.40 52.39 53.34 0.1M
2023-01-03 54.20 54.36 52.89 53.58 0.1M