8,200$
-3,53%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 8,51 | 8,53 | 8,20 | 8,20 | -3,53% | 478.096,00 |
| 12.01.2026 | 8,52 | 8,59 | 8,32 | 8,50 | 0,77% | 403.592,00 |
| 09.01.2026 | 8,58 | 8,67 | 8,43 | 8,44 | -1,35% | 744.214,00 |
| 08.01.2026 | 8,35 | 8,64 | 8,33 | 8,55 | 1,24% | 562.655,00 |
| 07.01.2026 | 8,34 | 8,51 | 8,34 | 8,45 | 1,69% | 440.298,00 |
| 06.01.2026 | 8,19 | 8,36 | 8,16 | 8,31 | 2,59% | 792.144,00 |
| 05.01.2026 | 7,87 | 8,17 | 7,84 | 8,10 | 2,79% | 518.110,00 |
| 02.01.2026 | 8,12 | 8,12 | 7,74 | 7,88 | -1,01% | 717.649,00 |
| 31.12.2025 | 8,01 | 8,04 | 7,93 | 7,96 | -0,75% | 463.876,00 |
| 30.12.2025 | 8,11 | 8,14 | 8,01 | 8,02 | -1,29% | 644.300,00 |
| 29.12.2025 | 8,04 | 8,14 | 8,04 | 8,12 | 0,25% | 260.567,00 |
| 26.12.2025 | 8,01 | 8,10 | 7,96 | 8,10 | 1,12% | 336.955,00 |
| 24.12.2025 | 7,98 | 8,03 | 7,93 | 8,01 | -0,06% | 223.173,00 |
| 23.12.2025 | 8,01 | 8,05 | 7,90 | 8,02 | -0,68% | 430.244,00 |
| 22.12.2025 | 7,91 | 8,14 | 7,90 | 8,07 | 2,15% | 355.064,00 |
| 19.12.2025 | 7,84 | 7,99 | 7,84 | 7,90 | -0,75% | 437.418,00 |
| 18.12.2025 | 7,84 | 8,03 | 7,84 | 7,96 | 1,60% | 516.683,00 |
| 17.12.2025 | 7,90 | 8,00 | 7,73 | 7,84 | -0,06% | 498.523,00 |
| 16.12.2025 | 7,53 | 7,85 | 7,53 | 7,84 | 3,57% | 462.975,00 |
| 15.12.2025 | 7,67 | 7,68 | 7,46 | 7,57 | -1,30% | 772.523,00 |
| 12.12.2025 | 7,54 | 7,95 | 7,32 | 7,67 | 6,31% | 783.296,00 |
| 11.12.2025 | 7,20 | 7,29 | 7,17 | 7,22 | -0,07% | 301.557,00 |
| 10.12.2025 | 7,22 | 7,26 | 7,16 | 7,22 | 0,42% | 427.496,00 |
| 09.12.2025 | 7,28 | 7,30 | 7,15 | 7,19 | -1,30% | 659.015,00 |
| 08.12.2025 | 7,49 | 7,49 | 7,25 | 7,29 | -1,69% | 657.077,00 |
| 05.12.2025 | 7,47 | 7,64 | 7,34 | 7,41 | -1,20% | 549.651,00 |
| 04.12.2025 | 7,56 | 7,56 | 7,44 | 7,50 | -0,66% | 324.664,00 |
| 03.12.2025 | 7,29 | 7,58 | 7,19 | 7,55 | 3,57% | 640.631,00 |
| 02.12.2025 | 7,28 | 7,39 | 7,26 | 7,29 | -2,08% | 552.009,00 |
| 01.12.2025 | 7,42 | 7,48 | 7,31 | 7,45 | 0,13% | 130.191,00 |
| 28.11.2025 | 7,38 | 7,49 | 7,38 | 7,44 | 1,43% | 219.420,00 |
| 26.11.2025 | 7,24 | 7,38 | 7,15 | 7,33 | 1,17% | 1.183.278,00 |
| 25.11.2025 | 7,13 | 7,27 | 7,13 | 7,25 | 1,61% | 586.685,00 |
| 24.11.2025 | 7,18 | 7,18 | 6,97 | 7,13 | -1,18% | 237.192,00 |
| 21.11.2025 | 7,05 | 7,29 | 7,05 | 7,22 | 1,41% | 460.595,00 |
| 20.11.2025 | 7,29 | 7,32 | 7,10 | 7,12 | -1,32% | 481.497,00 |
| 19.11.2025 | 7,18 | 7,28 | 7,11 | 7,21 | 0,28% | 493.897,00 |
| 18.11.2025 | 7,16 | 7,23 | 7,01 | 7,19 | 2,49% | 709.064,00 |
| 17.11.2025 | 7,37 | 7,37 | 7,00 | 7,02 | -4,75% | 334.143,00 |
| 14.11.2025 | 7,30 | 7,38 | 7,22 | 7,37 | 0,34% | 525.328,00 |
| 13.11.2025 | 7,32 | 7,48 | 7,24 | 7,34 | -1,74% | 581.697,00 |
| 12.11.2025 | 7,43 | 7,59 | 7,42 | 7,47 | 0,40% | 509.307,00 |
| 11.11.2025 | 7,49 | 7,56 | 7,40 | 7,44 | -0,60% | 666.285,00 |
| 10.11.2025 | 7,61 | 7,67 | 7,40 | 7,49 | -1,51% | 411.613,00 |
| 07.11.2025 | 7,51 | 7,71 | 7,51 | 7,60 | -0,13% | 860.593,00 |
| 06.11.2025 | 7,72 | 7,73 | 7,50 | 7,61 | -2,93% | 1.230.005,00 |
| 05.11.2025 | 8,09 | 8,13 | 7,84 | 7,84 | -3,39% | 692.996,00 |
| 04.11.2025 | 8,22 | 8,28 | 8,04 | 8,12 | -3,05% | 371.018,00 |
| 03.11.2025 | 8,66 | 8,69 | 8,31 | 8,37 | -3,90% | 447.458,00 |
| 31.10.2025 | 8,89 | 9,08 | 8,66 | 8,71 | -0,46% | 266.132,00 |
| 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 | 1,12% | 3.903.735,00 |
| 03.10.2025 | 9,25 | 9,42 | 9,20 | 9,39 | 1,79% | 576.375,00 |
| 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% | 4.033.624,00 |
| 03.09.2025 | 9,76 | 9,87 | 9,72 | 9,74 | -0,61% | 3.254.855,00 |
| 02.09.2025 | 9,74 | 9,90 | 9,71 | 9,80 | -1,01% | 5.205.906,00 |
| 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% | 5.226.892,00 |
| 27.08.2025 | 9,69 | 9,86 | 9,68 | 9,83 | 1,55% | 5.872.831,00 |
| 26.08.2025 | 9,75 | 9,79 | 9,61 | 9,68 | -0,72% | 10.517.774,00 |
| 25.08.2025 | 9,91 | 9,92 | 9,70 | 9,75 | -1,52% | 3.394.157,00 |
| 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% | 5.326.982,00 |