8,860$
0,57%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 8,83 | 9,00 | 8,81 | 8,86 | 0,57% | 10.209.582,00 |
| 03.06.2025 | 8,83 | 9,00 | 8,80 | 8,81 | -0,56% | 11.248.766,00 |
| 02.06.2025 | 8,75 | 8,88 | 8,53 | 8,86 | 0,91% | 13.058.917,00 |
| 30.05.2025 | 8,76 | 8,85 | 8,73 | 8,78 | 0,23% | 8.042.706,00 |
| 29.05.2025 | 8,74 | 8,77 | 8,61 | 8,76 | 0,92% | 8.820.259,00 |
| 28.05.2025 | 8,80 | 8,89 | 8,66 | 8,68 | -1,14% | 7.547.470,00 |
| 27.05.2025 | 8,54 | 8,81 | 8,41 | 8,78 | 3,66% | 12.496.561,00 |
| 23.05.2025 | 8,67 | 8,71 | 8,45 | 8,47 | -3,75% | 8.636.940,00 |
| 22.05.2025 | 8,67 | 8,85 | 8,66 | 8,80 | 1,62% | 10.320.249,00 |
| 21.05.2025 | 8,75 | 8,81 | 8,55 | 8,66 | -6,18% | 21.903.551,00 |
| 20.05.2025 | 9,10 | 9,26 | 9,06 | 9,23 | 0,87% | 6.434.438,00 |
| 19.05.2025 | 9,06 | 9,19 | 9,02 | 9,15 | 0,33% | 4.820.051,00 |
| 16.05.2025 | 9,18 | 9,22 | 9,02 | 9,12 | 1,62% | 6.274.003,00 |
| 15.05.2025 | 8,98 | 9,02 | 8,76 | 8,98 | -0,61% | 6.989.691,00 |
| 14.05.2025 | 9,02 | 9,11 | 8,99 | 9,03 | -0,22% | 5.609.196,00 |
| 13.05.2025 | 9,08 | 9,15 | 9,01 | 9,05 | -0,44% | 5.584.408,00 |
| 12.05.2025 | 9,21 | 9,32 | 9,04 | 9,09 | 0,89% | 5.327.625,00 |
| 09.05.2025 | 8,92 | 9,07 | 8,87 | 9,01 | 0,84% | 5.077.404,00 |
| 08.05.2025 | 8,92 | 9,02 | 8,81 | 8,94 | -0,22% | 7.451.592,00 |
| 07.05.2025 | 8,41 | 8,98 | 8,41 | 8,96 | 7,96% | 10.282.699,00 |
| 06.05.2025 | 8,94 | 9,00 | 8,20 | 8,30 | -9,74% | 14.228.813,00 |
| 05.05.2025 | 9,20 | 9,36 | 9,12 | 9,19 | -0,76% | 6.690.933,00 |
| 02.05.2025 | 9,26 | 9,37 | 9,19 | 9,26 | 0,87% | 4.302.354,00 |
| 01.05.2025 | 9,35 | 9,37 | 9,17 | 9,18 | -0,86% | 4.551.472,00 |
| 30.04.2025 | 9,19 | 9,28 | 9,09 | 9,26 | -0,75% | 6.297.583,00 |
| 29.04.2025 | 9,03 | 9,35 | 9,01 | 9,33 | 3,78% | 5.346.181,00 |
| 28.04.2025 | 8,97 | 9,02 | 8,86 | 8,99 | 0,22% | 3.273.850,00 |
| 25.04.2025 | 8,96 | 9,00 | 8,87 | 8,97 | -0,22% | 4.053.117,00 |
| 24.04.2025 | 8,89 | 9,01 | 8,84 | 8,99 | 1,81% | 3.525.166,00 |
| 23.04.2025 | 8,84 | 9,04 | 8,74 | 8,83 | 2,56% | 4.470.021,00 |
| 22.04.2025 | 8,48 | 8,62 | 8,44 | 8,61 | 1,77% | 5.549.097,00 |
| 21.04.2025 | 8,60 | 8,68 | 8,31 | 8,46 | -2,42% | 7.222.049,00 |
| 17.04.2025 | 8,80 | 8,88 | 8,64 | 8,67 | -1,14% | 5.520.975,00 |
| 16.04.2025 | 8,82 | 8,93 | 8,69 | 8,77 | -0,79% | 8.501.179,00 |
| 15.04.2025 | 8,94 | 8,98 | 8,81 | 8,84 | -1,01% | 4.441.667,00 |
| 14.04.2025 | 9,14 | 9,14 | 8,82 | 8,93 | -0,67% | 6.216.058,00 |
| 11.04.2025 | 8,79 | 9,00 | 8,66 | 8,99 | 2,10% | 6.643.229,00 |
| 10.04.2025 | 8,83 | 8,96 | 8,66 | 8,81 | -2,38% | 8.348.111,00 |
| 09.04.2025 | 8,26 | 9,05 | 8,22 | 9,02 | 8,94% | 9.775.985,00 |
| 08.04.2025 | 8,63 | 8,71 | 8,18 | 8,28 | -2,13% | 23.013.581,00 |
| 07.04.2025 | 8,17 | 8,83 | 8,14 | 8,46 | -0,70% | 13.866.937,00 |
| 04.04.2025 | 8,50 | 8,64 | 8,25 | 8,52 | -0,81% | 16.814.612,00 |
| 03.04.2025 | 8,65 | 8,72 | 8,43 | 8,59 | -2,72% | 13.294.009,00 |
| 02.04.2025 | 8,95 | 9,04 | 8,77 | 8,83 | -2,54% | 10.030.984,00 |
| 01.04.2025 | 9,03 | 9,09 | 8,93 | 9,06 | 0,33% | 8.402.835,00 |
| 31.03.2025 | 8,86 | 9,11 | 8,68 | 9,03 | 1,23% | 7.730.914,00 |
| 28.03.2025 | 9,03 | 9,29 | 8,83 | 8,92 | -1,65% | 7.814.744,00 |
| 27.03.2025 | 9,12 | 9,20 | 8,97 | 9,07 | -0,44% | 5.082.120,00 |
| 26.03.2025 | 9,22 | 9,38 | 9,08 | 9,11 | -0,87% | 6.743.662,00 |
| 25.03.2025 | 9,15 | 9,29 | 9,12 | 9,19 | 0,44% | 8.214.519,00 |
| 24.03.2025 | 9,02 | 9,25 | 9,02 | 9,15 | 1,67% | 6.480.651,00 |
| 21.03.2025 | 9,01 | 9,07 | 8,94 | 9,00 | -0,55% | 11.209.891,00 |
| 20.03.2025 | 9,14 | 9,16 | 8,98 | 9,05 | -1,52% | 8.695.041,00 |
| 19.03.2025 | 9,26 | 9,28 | 9,04 | 9,19 | -0,76% | 16.318.480,00 |
| 18.03.2025 | 9,36 | 9,39 | 9,20 | 9,26 | -1,49% | 7.381.594,00 |
| 17.03.2025 | 9,30 | 9,47 | 9,26 | 9,40 | 0,86% | 6.941.420,00 |
| 14.03.2025 | 9,33 | 9,42 | 9,25 | 9,32 | 1,19% | 12.027.602,00 |
| 13.03.2025 | 9,08 | 9,31 | 9,04 | 9,21 | 0,88% | 10.182.318,00 |
| 12.03.2025 | 9,34 | 9,35 | 9,09 | 9,13 | -0,76% | 12.996.751,00 |
| 11.03.2025 | 9,15 | 9,21 | 8,83 | 9,20 | 1,55% | 11.679.259,00 |
| 10.03.2025 | 9,18 | 9,25 | 8,97 | 9,06 | -2,48% | 13.241.232,00 |
| 07.03.2025 | 9,32 | 9,35 | 8,99 | 9,29 | -0,64% | 13.509.674,00 |
| 06.03.2025 | 9,62 | 9,64 | 9,35 | 9,35 | -3,81% | 12.615.392,00 |
| 05.03.2025 | 9,59 | 9,76 | 9,46 | 9,72 | 0,62% | 16.249.701,00 |
| 04.03.2025 | 10,09 | 10,09 | 9,66 | 9,66 | -3,78% | 12.204.291,00 |
| 03.03.2025 | 10,20 | 10,25 | 10,02 | 10,04 | -1,47% | 9.712.059,00 |
| 28.02.2025 | 10,24 | 10,42 | 10,15 | 10,19 | -2,30% | 23.160.175,00 |
| 27.02.2025 | 10,39 | 10,57 | 10,30 | 10,43 | 1,16% | 5.769.315,00 |
| 26.02.2025 | 10,67 | 10,79 | 10,03 | 10,31 | 0,10% | 10.479.234,00 |
| 25.02.2025 | 10,20 | 10,34 | 10,14 | 10,30 | 0,68% | 6.160.542,00 |
| 24.02.2025 | 10,56 | 10,56 | 10,21 | 10,23 | -1,92% | 5.309.515,00 |
| 21.02.2025 | 10,61 | 10,65 | 10,39 | 10,43 | -1,32% | 3.176.565,00 |
| 20.02.2025 | 10,56 | 10,61 | 10,39 | 10,57 | -0,09% | 5.131.390,00 |
| 19.02.2025 | 10,76 | 10,76 | 10,54 | 10,58 | -1,67% | 4.545.987,00 |
| 18.02.2025 | 10,75 | 10,88 | 10,69 | 10,76 | 0,09% | 3.577.399,00 |
| 14.02.2025 | 10,95 | 10,96 | 10,74 | 10,75 | -1,74% | 2.578.835,00 |
| 13.02.2025 | 10,93 | 10,99 | 10,85 | 10,94 | 0,55% | 3.312.797,00 |
| 12.02.2025 | 10,78 | 10,99 | 10,71 | 10,88 | 0,09% | 4.083.138,00 |
| 11.02.2025 | 10,80 | 10,90 | 10,71 | 10,87 | 0,00% | 2.966.591,00 |
| 10.02.2025 | 11,02 | 11,02 | 10,87 | 10,87 | -0,91% | 3.974.036,00 |
| 07.02.2025 | 11,03 | 11,12 | 10,93 | 10,97 | -1,08% | 3.563.638,00 |
| 06.02.2025 | 11,11 | 11,23 | 11,05 | 11,09 | 0,18% | 3.622.110,00 |
| 05.02.2025 | 11,01 | 11,12 | 10,94 | 11,07 | 1,00% | 4.819.326,00 |
| 04.02.2025 | 10,92 | 11,02 | 10,86 | 10,96 | 0,18% | 4.613.265,00 |
| 03.02.2025 | 10,94 | 11,04 | 10,81 | 10,94 | -1,53% | 5.365.691,00 |
| 31.01.2025 | 11,16 | 11,27 | 11,05 | 11,11 | -0,63% | 4.606.896,00 |
| 30.01.2025 | 11,12 | 11,22 | 11,05 | 11,18 | 0,45% | 6.200.644,00 |
| 29.01.2025 | 11,22 | 11,29 | 11,00 | 11,13 | -0,98% | 4.949.753,00 |
| 28.01.2025 | 11,28 | 11,54 | 11,17 | 11,24 | -0,53% | 6.331.802,00 |
| 27.01.2025 | 11,44 | 11,66 | 11,28 | 11,30 | -0,53% | 4.786.387,00 |
| 24.01.2025 | 11,42 | 11,49 | 11,29 | 11,36 | -0,44% | 2.390.944,00 |
| 23.01.2025 | 11,62 | 11,72 | 11,34 | 11,41 | -2,48% | 3.775.070,00 |
| 22.01.2025 | 11,37 | 11,71 | 11,28 | 11,70 | 3,82% | 4.642.096,00 |
| 21.01.2025 | 11,24 | 11,37 | 11,20 | 11,27 | 0,63% | 4.037.486,00 |
| 17.01.2025 | 11,25 | 11,29 | 11,09 | 11,20 | 0,81% | 3.623.949,00 |
| 16.01.2025 | 11,03 | 11,14 | 10,94 | 11,11 | 1,00% | 4.219.052,00 |
| 15.01.2025 | 11,14 | 11,19 | 10,98 | 11,00 | 0,09% | 6.001.149,00 |
| 14.01.2025 | 11,05 | 11,15 | 10,96 | 10,99 | -0,36% | 6.227.411,00 |
| 13.01.2025 | 11,00 | 11,24 | 11,00 | 11,03 | -0,63% | 3.086.206,00 |
| 10.01.2025 | 11,38 | 11,40 | 11,09 | 11,10 | -3,48% | 2.380.284,00 |