11,750$
-0,76%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,00 | 12,00 | 11,61 | 11,77 | -0,59% | 4.814.266,00 |
| 14.11.2024 | 11,56 | 11,96 | 11,41 | 11,84 | 1,89% | 4.845.584,00 |
| 13.11.2024 | 11,72 | 12,02 | 11,58 | 11,62 | 1,04% | 7.328.709,00 |
| 12.11.2024 | 11,40 | 11,52 | 11,30 | 11,50 | 0,70% | 3.128.333,00 |
| 11.11.2024 | 11,43 | 11,51 | 11,38 | 11,42 | 0,09% | 1.626.493,00 |
| 08.11.2024 | 11,40 | 11,42 | 11,28 | 11,41 | 0,18% | 1.599.263,00 |
| 07.11.2024 | 11,17 | 11,50 | 11,17 | 11,39 | 1,97% | 3.503.267,00 |
| 06.11.2024 | 11,11 | 11,21 | 10,97 | 11,17 | 3,43% | 2.119.207,00 |
| 05.11.2024 | 10,68 | 10,97 | 10,66 | 10,80 | 1,31% | 2.504.913,00 |
| 04.11.2024 | 10,48 | 10,71 | 10,43 | 10,66 | 1,81% | 2.258.806,00 |
| 01.11.2024 | 10,39 | 10,49 | 10,29 | 10,47 | 0,58% | 2.376.165,00 |
| 31.10.2024 | 10,62 | 10,69 | 10,40 | 10,41 | -1,89% | 2.240.588,00 |
| 30.10.2024 | 10,85 | 11,01 | 10,59 | 10,61 | -2,93% | 3.056.784,00 |
| 29.10.2024 | 10,50 | 11,40 | 10,47 | 10,93 | -0,18% | 4.983.166,00 |
| 28.10.2024 | 11,10 | 11,22 | 10,92 | 10,95 | -0,45% | 3.301.004,00 |
| 25.10.2024 | 11,20 | 11,31 | 10,99 | 11,00 | -1,35% | 2.606.559,00 |
| 24.10.2024 | 11,10 | 11,29 | 11,08 | 11,15 | 0,63% | 1.495.861,00 |
| 23.10.2024 | 11,34 | 11,39 | 11,07 | 11,08 | -2,12% | 2.400.029,00 |
| 22.10.2024 | 11,31 | 11,38 | 11,27 | 11,32 | -0,09% | 2.360.725,00 |
| 21.10.2024 | 11,16 | 11,38 | 11,15 | 11,33 | 1,52% | 4.366.709,00 |
| 18.10.2024 | 11,19 | 11,23 | 11,15 | 11,16 | -0,09% | 1.378.579,00 |
| 17.10.2024 | 11,08 | 11,20 | 10,99 | 11,17 | 1,09% | 2.468.275,00 |
| 16.10.2024 | 10,98 | 11,09 | 10,96 | 11,05 | 0,82% | 2.061.855,00 |
| 15.10.2024 | 10,90 | 10,99 | 10,83 | 10,96 | 1,01% | 3.499.087,00 |
| 14.10.2024 | 10,83 | 10,86 | 10,75 | 10,85 | 0,74% | 2.054.382,00 |
| 11.10.2024 | 10,80 | 11,02 | 10,71 | 10,77 | -0,28% | 3.142.496,00 |
| 10.10.2024 | 10,75 | 10,81 | 10,60 | 10,80 | 0,00% | 4.881.034,00 |
| 09.10.2024 | 10,87 | 10,93 | 10,76 | 10,80 | 0,19% | 1.624.881,00 |
| 08.10.2024 | 10,53 | 10,91 | 10,52 | 10,78 | 3,06% | 2.486.928,00 |
| 07.10.2024 | 10,56 | 10,62 | 10,38 | 10,46 | -1,51% | 2.672.620,00 |
| 04.10.2024 | 10,82 | 10,82 | 10,61 | 10,62 | -0,09% | 1.821.197,00 |
| 03.10.2024 | 10,83 | 10,83 | 10,61 | 10,63 | -1,02% | 1.291.868,00 |
| 02.10.2024 | 10,70 | 10,83 | 10,67 | 10,74 | -0,65% | 2.330.874,00 |
| 01.10.2024 | 11,05 | 11,07 | 10,79 | 10,81 | -2,17% | 1.700.699,00 |
| 30.09.2024 | 11,10 | 11,13 | 10,97 | 11,05 | -0,72% | 1.850.170,00 |
| 27.09.2024 | 11,06 | 11,22 | 11,06 | 11,13 | 0,91% | 1.478.748,00 |
| 26.09.2024 | 10,98 | 11,05 | 10,93 | 11,03 | 1,38% | 1.782.534,00 |
| 25.09.2024 | 10,96 | 10,98 | 10,84 | 10,88 | -0,46% | 1.851.636,00 |
| 24.09.2024 | 10,92 | 11,00 | 10,88 | 10,93 | -0,18% | 1.731.224,00 |
| 23.09.2024 | 10,98 | 11,04 | 10,92 | 10,95 | -0,27% | 2.455.513,00 |
| 20.09.2024 | 11,00 | 11,08 | 10,90 | 10,98 | -0,36% | 9.782.465,00 |
| 19.09.2024 | 10,95 | 11,11 | 10,88 | 11,02 | 1,85% | 3.621.434,00 |
| 18.09.2024 | 10,88 | 10,94 | 10,80 | 10,82 | -0,46% | 3.150.870,00 |
| 17.09.2024 | 10,86 | 10,95 | 10,58 | 10,87 | 0,37% | 3.217.909,00 |
| 16.09.2024 | 10,89 | 10,94 | 10,74 | 10,83 | -0,55% | 3.164.941,00 |
| 13.09.2024 | 10,71 | 10,90 | 10,71 | 10,89 | 1,30% | 3.594.359,00 |
| 12.09.2024 | 10,65 | 10,76 | 10,56 | 10,75 | 1,22% | 3.265.923,00 |
| 11.09.2024 | 10,35 | 10,63 | 10,32 | 10,62 | 1,82% | 1.557.810,00 |
| 10.09.2024 | 10,57 | 10,57 | 10,39 | 10,43 | -0,67% | 1.709.273,00 |
| 09.09.2024 | 10,47 | 10,55 | 10,36 | 10,50 | 0,96% | 1.837.649,00 |
| 06.09.2024 | 10,55 | 10,59 | 10,35 | 10,40 | -1,05% | 1.667.816,00 |
| 05.09.2024 | 10,52 | 10,62 | 10,49 | 10,51 | -0,10% | 1.399.015,00 |
| 04.09.2024 | 10,66 | 10,66 | 10,46 | 10,52 | -1,03% | 2.101.928,00 |
| 03.09.2024 | 10,78 | 10,82 | 10,59 | 10,63 | -1,39% | 1.698.081,00 |
| 30.08.2024 | 11,01 | 11,01 | 10,59 | 10,78 | -0,83% | 7.368.166,00 |
| 29.08.2024 | 10,78 | 10,91 | 10,77 | 10,87 | 1,21% | 2.077.554,00 |
| 28.08.2024 | 10,82 | 10,91 | 10,72 | 10,74 | -0,74% | 1.510.149,00 |
| 27.08.2024 | 10,65 | 10,88 | 10,65 | 10,82 | 0,28% | 1.568.358,00 |
| 26.08.2024 | 10,92 | 10,99 | 10,77 | 10,79 | -1,37% | 1.502.182,00 |
| 23.08.2024 | 10,90 | 11,00 | 10,74 | 10,94 | 1,30% | 1.946.056,00 |
| 22.08.2024 | 10,79 | 10,99 | 10,77 | 10,80 | -0,28% | 2.399.491,00 |
| 21.08.2024 | 10,71 | 10,88 | 10,47 | 10,83 | 1,03% | 2.141.116,00 |
| 20.08.2024 | 10,59 | 10,76 | 10,56 | 10,72 | 1,71% | 1.934.204,00 |
| 19.08.2024 | 10,49 | 10,60 | 10,45 | 10,54 | 1,15% | 1.405.973,00 |
| 16.08.2024 | 10,50 | 10,53 | 10,35 | 10,42 | -0,86% | 2.137.412,00 |
| 15.08.2024 | 10,41 | 10,53 | 10,32 | 10,51 | 2,34% | 1.958.709,00 |
| 14.08.2024 | 10,29 | 10,36 | 10,23 | 10,27 | 0,10% | 1.898.177,00 |
| 13.08.2024 | 10,18 | 10,30 | 10,18 | 10,26 | 0,98% | 1.930.401,00 |
| 12.08.2024 | 10,41 | 10,41 | 10,14 | 10,16 | -2,12% | 2.014.239,00 |
| 09.08.2024 | 10,25 | 10,41 | 10,16 | 10,38 | 1,67% | 2.648.966,00 |
| 08.08.2024 | 10,25 | 10,37 | 10,16 | 10,21 | 0,49% | 2.180.259,00 |
| 07.08.2024 | 10,18 | 10,37 | 10,15 | 10,16 | 1,20% | 3.696.319,00 |
| 06.08.2024 | 10,06 | 10,17 | 9,98 | 10,04 | 0,70% | 2.917.909,00 |
| 05.08.2024 | 9,86 | 10,02 | 9,79 | 9,97 | -2,45% | 3.934.481,00 |
| 02.08.2024 | 10,00 | 10,23 | 9,97 | 10,22 | 0,00% | 4.307.103,00 |
| 01.08.2024 | 10,28 | 10,39 | 10,08 | 10,22 | -0,39% | 9.418.655,00 |
| 31.07.2024 | 10,24 | 10,71 | 10,05 | 10,26 | -6,98% | 15.252.581,00 |
| 30.07.2024 | 11,10 | 11,13 | 10,96 | 11,03 | -0,18% | 2.679.405,00 |
| 29.07.2024 | 11,12 | 11,15 | 10,99 | 11,05 | -0,45% | 2.177.636,00 |
| 26.07.2024 | 11,04 | 11,14 | 11,00 | 11,10 | 0,82% | 3.335.648,00 |
| 25.07.2024 | 11,06 | 11,14 | 11,00 | 11,01 | -0,18% | 3.477.624,00 |
| 24.07.2024 | 11,11 | 11,16 | 10,99 | 11,03 | -1,16% | 2.530.200,00 |
| 23.07.2024 | 11,23 | 11,36 | 11,12 | 11,16 | -0,62% | 3.244.704,00 |
| 22.07.2024 | 11,18 | 11,25 | 11,07 | 11,23 | 0,36% | 2.583.006,00 |
| 19.07.2024 | 11,31 | 11,37 | 11,14 | 11,19 | -0,80% | 1.792.917,00 |
| 18.07.2024 | 11,27 | 11,51 | 11,15 | 11,28 | 0,36% | 6.071.001,00 |
| 17.07.2024 | 11,32 | 11,32 | 11,16 | 11,24 | -0,79% | 5.074.818,00 |
| 16.07.2024 | 11,30 | 11,33 | 11,15 | 11,33 | 0,62% | 6.086.119,00 |
| 15.07.2024 | 11,10 | 11,30 | 11,08 | 11,26 | 0,99% | 2.758.894,00 |
| 12.07.2024 | 11,15 | 11,24 | 11,10 | 11,15 | -0,09% | 3.022.098,00 |
| 11.07.2024 | 11,25 | 11,27 | 11,05 | 11,16 | 0,36% | 3.507.736,00 |
| 10.07.2024 | 11,01 | 11,15 | 10,87 | 11,12 | 1,00% | 5.683.703,00 |
| 09.07.2024 | 11,19 | 11,20 | 11,00 | 11,01 | -1,61% | 3.440.527,00 |
| 08.07.2024 | 11,11 | 11,25 | 11,08 | 11,19 | 0,63% | 6.135.363,00 |
| 05.07.2024 | 11,09 | 11,20 | 11,01 | 11,12 | 0,18% | 5.132.818,00 |
| 03.07.2024 | 11,09 | 11,11 | 11,03 | 11,10 | 0,36% | 1.863.279,00 |
| 02.07.2024 | 11,13 | 11,21 | 11,04 | 11,06 | -0,36% | 5.184.160,00 |
| 01.07.2024 | 11,13 | 11,21 | 11,00 | 11,10 | -0,09% | 6.835.160,00 |
| 28.06.2024 | 11,20 | 11,31 | 11,02 | 11,11 | -3,39% | 22.557.381,00 |
| 27.06.2024 | 11,52 | 11,70 | 11,45 | 11,50 | 0,00% | 5.344.527,00 |