6,000$
-0,17%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,95 | 6,09 | 5,86 | 6,00 | -0,17% | 1.123.733,00 |
| 01.04.2026 | 6,06 | 6,06 | 5,89 | 6,01 | -0,17% | 679.633,00 |
| 31.03.2026 | 5,91 | 6,09 | 5,80 | 6,02 | 3,44% | 1.290.996,00 |
| 30.03.2026 | 5,87 | 6,01 | 5,80 | 5,82 | 0,26% | 652.033,00 |
| 27.03.2026 | 5,92 | 5,93 | 5,74 | 5,81 | -3,33% | 748.263,00 |
| 26.03.2026 | 6,02 | 6,19 | 5,97 | 6,01 | 0,50% | 1.018.618,00 |
| 25.03.2026 | 6,15 | 6,20 | 5,90 | 5,98 | -2,21% | 765.322,00 |
| 24.03.2026 | 6,17 | 6,19 | 6,04 | 6,11 | -0,97% | 1.082.186,00 |
| 23.03.2026 | 6,23 | 6,33 | 6,09 | 6,17 | -0,64% | 390.155,00 |
| 20.03.2026 | 6,13 | 6,27 | 5,99 | 6,21 | 1,47% | 1.235.095,00 |
| 19.03.2026 | 6,04 | 6,31 | 5,82 | 6,12 | -0,73% | 726.053,00 |
| 18.03.2026 | 6,17 | 6,19 | 6,09 | 6,17 | -29,54% | 1.287.494,00 |
| 30.10.2025 | 8,98 | 8,99 | 8,35 | 8,75 | -2,89% | 15.075.052,00 |
| 29.10.2025 | 9,30 | 9,35 | 9,00 | 9,01 | -3,64% | 7.422.990,00 |
| 28.10.2025 | 9,33 | 9,41 | 9,23 | 9,35 | 0,54% | 5.879.724,00 |
| 27.10.2025 | 9,20 | 9,35 | 9,14 | 9,30 | 2,20% | 5.021.377,00 |
| 24.10.2025 | 9,20 | 9,26 | 9,10 | 9,10 | 0,00% | 4.008.444,00 |
| 23.10.2025 | 8,97 | 9,14 | 8,95 | 9,10 | 1,34% | 5.603.393,00 |
| 22.10.2025 | 9,08 | 9,12 | 8,94 | 8,98 | -1,54% | 4.378.664,00 |
| 21.10.2025 | 8,82 | 9,17 | 8,79 | 9,12 | 3,17% | 6.320.068,00 |
| 20.10.2025 | 8,88 | 8,94 | 8,79 | 8,84 | 0,45% | 5.509.873,00 |
| 17.10.2025 | 8,71 | 8,91 | 8,70 | 8,80 | 0,46% | 4.781.891,00 |
| 16.10.2025 | 9,28 | 9,38 | 8,75 | 8,76 | -5,60% | 5.984.995,00 |
| 15.10.2025 | 9,36 | 9,45 | 9,24 | 9,28 | -0,54% | 8.275.869,00 |
| 14.10.2025 | 9,22 | 9,37 | 9,11 | 9,33 | 0,43% | 5.331.081,00 |
| 13.10.2025 | 9,33 | 9,38 | 9,17 | 9,29 | 1,86% | 5.739.227,00 |
| 10.10.2025 | 9,34 | 9,42 | 9,10 | 9,12 | -2,15% | 5.023.184,00 |
| 09.10.2025 | 9,36 | 9,42 | 9,22 | 9,32 | -0,43% | 4.819.384,00 |
| 08.10.2025 | 9,32 | 9,44 | 9,16 | 9,36 | 0,86% | 5.448.845,00 |
| 07.10.2025 | 9,47 | 9,54 | 9,26 | 9,28 | -2,21% | 3.622.133,00 |
| 06.10.2025 | 9,45 | 9,55 | 9,29 | 9,49 | 1,17% | 3.903.735,00 |
| 03.10.2025 | 9,22 | 9,42 | 9,17 | 9,38 | 1,74% | 4.712.994,00 |
| 02.10.2025 | 9,02 | 9,24 | 9,00 | 9,22 | 2,44% | 4.377.930,00 |
| 01.10.2025 | 9,05 | 9,22 | 8,96 | 9,00 | -1,21% | 4.548.645,00 |
| 30.09.2025 | 9,29 | 9,29 | 9,05 | 9,11 | -2,04% | 7.923.540,00 |
| 29.09.2025 | 9,33 | 9,44 | 9,23 | 9,30 | -0,11% | 5.690.266,00 |
| 26.09.2025 | 9,20 | 9,37 | 9,20 | 9,31 | 1,20% | 4.657.996,00 |
| 25.09.2025 | 9,25 | 9,29 | 9,14 | 9,20 | -1,08% | 4.611.320,00 |
| 24.09.2025 | 9,37 | 9,43 | 9,27 | 9,30 | -0,53% | 4.159.629,00 |
| 23.09.2025 | 9,52 | 9,71 | 9,31 | 9,35 | -1,27% | 4.827.272,00 |
| 22.09.2025 | 9,49 | 9,61 | 9,47 | 9,47 | -0,73% | 5.395.722,00 |
| 19.09.2025 | 9,56 | 9,61 | 9,49 | 9,54 | -1,14% | 16.158.102,00 |
| 18.09.2025 | 9,71 | 9,83 | 9,62 | 9,65 | -0,62% | 5.194.895,00 |
| 17.09.2025 | 9,60 | 9,76 | 9,55 | 9,71 | 1,57% | 4.795.096,00 |
| 16.09.2025 | 9,60 | 9,63 | 9,49 | 9,56 | -0,42% | 4.042.797,00 |
| 15.09.2025 | 9,79 | 9,90 | 9,60 | 9,60 | -1,84% | 4.594.967,00 |
| 12.09.2025 | 9,75 | 9,81 | 9,69 | 9,78 | 0,62% | 4.079.566,00 |
| 11.09.2025 | 9,62 | 9,79 | 9,59 | 9,72 | 1,25% | 3.029.563,00 |
| 10.09.2025 | 9,67 | 9,75 | 9,51 | 9,60 | -0,41% | 6.516.989,00 |
| 09.09.2025 | 9,84 | 9,87 | 9,63 | 9,64 | -2,23% | 3.378.063,00 |
| 08.09.2025 | 9,81 | 9,91 | 9,70 | 9,86 | 0,31% | 4.888.414,00 |
| 05.09.2025 | 9,71 | 9,90 | 9,71 | 9,83 | 1,76% | 3.575.692,00 |
| 04.09.2025 | 9,69 | 9,72 | 9,59 | 9,66 | -0,82% | 4.355.356,00 |
| 03.09.2025 | 9,76 | 9,87 | 9,72 | 9,74 | -0,61% | 3.371.389,00 |
| 02.09.2025 | 9,74 | 9,90 | 9,71 | 9,80 | -1,01% | 5.206.239,00 |
| 29.08.2025 | 10,07 | 10,14 | 9,89 | 9,90 | -1,30% | 4.596.394,00 |
| 28.08.2025 | 9,86 | 10,07 | 9,85 | 10,03 | 2,03% | 5.498.442,00 |
| 27.08.2025 | 9,69 | 9,86 | 9,68 | 9,83 | 1,55% | 5.999.528,00 |
| 26.08.2025 | 9,75 | 9,79 | 9,61 | 9,68 | -0,72% | 10.518.190,00 |
| 25.08.2025 | 9,91 | 9,92 | 9,70 | 9,75 | -1,52% | 3.514.276,00 |
| 22.08.2025 | 9,86 | 10,03 | 9,81 | 9,90 | 0,71% | 4.304.452,00 |
| 21.08.2025 | 9,76 | 9,86 | 9,69 | 9,83 | 0,20% | 5.512.249,00 |
| 20.08.2025 | 9,83 | 9,89 | 9,71 | 9,81 | 0,20% | 5.366.490,00 |
| 19.08.2025 | 9,78 | 9,85 | 9,70 | 9,79 | 0,72% | 5.084.858,00 |
| 18.08.2025 | 9,71 | 9,80 | 9,65 | 9,72 | 0,10% | 5.888.421,00 |
| 15.08.2025 | 9,65 | 9,74 | 9,57 | 9,71 | 0,73% | 6.360.585,00 |
| 14.08.2025 | 9,57 | 9,68 | 9,40 | 9,64 | -0,21% | 8.289.956,00 |
| 13.08.2025 | 9,37 | 9,72 | 9,30 | 9,66 | 3,43% | 10.189.132,00 |
| 12.08.2025 | 9,24 | 9,37 | 9,17 | 9,34 | 1,19% | 6.165.766,00 |
| 11.08.2025 | 9,51 | 9,57 | 9,14 | 9,23 | -3,05% | 8.198.769,00 |
| 08.08.2025 | 9,74 | 9,78 | 9,50 | 9,52 | -1,96% | 7.045.148,00 |
| 07.08.2025 | 9,77 | 9,80 | 9,52 | 9,71 | 0,10% | 12.389.691,00 |
| 06.08.2025 | 9,80 | 9,92 | 9,70 | 9,70 | -2,71% | 19.012.306,00 |
| 05.08.2025 | 9,68 | 10,06 | 9,63 | 9,97 | 3,53% | 9.685.090,00 |
| 04.08.2025 | 9,75 | 9,83 | 9,60 | 9,63 | -1,03% | 5.818.118,00 |
| 01.08.2025 | 10,49 | 10,50 | 9,54 | 9,73 | 0,62% | 19.333.578,00 |
| 31.07.2025 | 9,76 | 9,80 | 9,65 | 9,67 | -1,12% | 6.311.308,00 |
| 30.07.2025 | 9,91 | 9,96 | 9,68 | 9,78 | -1,41% | 5.536.119,00 |
| 29.07.2025 | 10,00 | 10,07 | 9,90 | 9,92 | -0,60% | 8.771.121,00 |
| 28.07.2025 | 10,04 | 10,08 | 9,92 | 9,98 | -0,40% | 4.537.720,00 |
| 25.07.2025 | 9,93 | 10,06 | 9,86 | 10,02 | 1,42% | 3.487.187,00 |
| 24.07.2025 | 9,98 | 10,01 | 9,81 | 9,88 | -1,10% | 3.611.847,00 |
| 23.07.2025 | 9,88 | 10,01 | 9,81 | 9,99 | 1,52% | 5.644.070,00 |
| 22.07.2025 | 9,74 | 9,91 | 9,64 | 9,84 | 1,55% | 4.025.477,00 |
| 21.07.2025 | 9,80 | 9,86 | 9,66 | 9,69 | -0,72% | 4.140.166,00 |
| 18.07.2025 | 9,87 | 9,91 | 9,72 | 9,76 | -0,81% | 4.049.105,00 |
| 17.07.2025 | 9,57 | 9,92 | 9,53 | 9,84 | 3,14% | 6.130.650,00 |
| 16.07.2025 | 9,53 | 9,59 | 9,40 | 9,54 | 1,06% | 4.346.621,00 |
| 15.07.2025 | 9,64 | 9,66 | 9,42 | 9,44 | -1,77% | 3.174.641,00 |
| 14.07.2025 | 9,51 | 9,69 | 9,48 | 9,61 | 0,73% | 4.128.433,00 |
| 11.07.2025 | 9,70 | 9,71 | 9,53 | 9,54 | -2,15% | 3.847.908,00 |
| 10.07.2025 | 9,75 | 9,85 | 9,56 | 9,75 | -0,10% | 5.413.834,00 |
| 09.07.2025 | 9,73 | 9,83 | 9,67 | 9,76 | 0,51% | 4.184.572,00 |
| 08.07.2025 | 9,70 | 9,79 | 9,65 | 9,71 | 0,10% | 4.454.986,00 |
| 07.07.2025 | 9,70 | 9,84 | 9,64 | 9,70 | -0,51% | 6.824.327,00 |
| 03.07.2025 | 9,67 | 9,83 | 9,62 | 9,75 | 1,46% | 4.448.992,00 |
| 02.07.2025 | 9,40 | 9,64 | 9,22 | 9,61 | 2,23% | 9.477.665,00 |
| 01.07.2025 | 9,38 | 9,43 | 9,17 | 9,40 | -0,11% | 8.829.436,00 |
| 30.06.2025 | 9,45 | 9,57 | 9,34 | 9,41 | 0,00% | 6.992.526,00 |
| 27.06.2025 | 9,39 | 9,64 | 9,33 | 9,41 | 1,07% | 13.262.879,00 |