6,575$
0,23%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 6,57 | 6,69 | 6,51 | 6,58 | 0,30% | 7.437.251,00 |
| 02.10.2026 | 6,63 | 6,65 | 6,45 | 6,56 | -0,83% | 6.711.628,00 |
| 01.10.2026 | 6,76 | 6,87 | 6,49 | 6,62 | -0,75% | 8.350.548,00 |
| 30.09.2026 | 6,57 | 6,75 | 6,57 | 6,67 | 1,29% | 5.706.227,00 |
| 29.09.2026 | 6,55 | 6,76 | 6,44 | 6,58 | -0,60% | 7.530.645,00 |
| 28.09.2026 | 6,77 | 6,82 | 6,56 | 6,62 | -4,06% | 19.605.098,00 |
| 25.09.2026 | 6,85 | 7,04 | 6,75 | 6,90 | 0,44% | 14.329.866,00 |
| 24.09.2026 | 6,59 | 6,97 | 6,57 | 6,87 | 3,15% | 11.084.554,00 |
| 23.09.2026 | 6,52 | 6,72 | 6,50 | 6,66 | 1,37% | 13.353.581,00 |
| 22.09.2026 | 6,66 | 6,73 | 6,43 | 6,57 | 1,08% | 13.650.375,00 |
| 21.09.2026 | 6,63 | 6,63 | 6,40 | 6,50 | -0,76% | 9.351.046,00 |
| 18.09.2026 | 6,60 | 6,62 | 6,43 | 6,55 | -0,76% | 25.232.872,00 |
| 17.09.2026 | 6,31 | 6,67 | 6,24 | 6,60 | 4,27% | 11.391.617,00 |
| 16.09.2026 | 6,49 | 6,52 | 6,30 | 6,33 | -4,09% | 12.216.833,00 |
| 15.09.2026 | 6,67 | 6,87 | 6,58 | 6,60 | -2,37% | 17.398.188,00 |
| 14.09.2026 | 7,00 | 7,08 | 6,70 | 6,76 | -1,89% | 22.591.879,00 |
| 11.09.2026 | 6,87 | 6,99 | 6,70 | 6,89 | 0,58% | 15.035.528,00 |
| 10.09.2026 | 6,74 | 6,89 | 6,70 | 6,85 | 0,88% | 7.795.833,00 |
| 09.09.2026 | 7,03 | 7,09 | 6,76 | 6,79 | -4,10% | 9.181.782,00 |
| 08.09.2026 | 7,53 | 7,53 | 6,99 | 7,08 | -5,73% | 13.454.778,00 |
| 04.09.2026 | 7,11 | 7,54 | 6,99 | 7,51 | 4,02% | 14.203.299,00 |
| 03.09.2026 | 7,28 | 7,47 | 7,20 | 7,22 | 0,42% | 5.341.774,00 |
| 02.09.2026 | 7,34 | 7,34 | 7,13 | 7,19 | -0,69% | 4.737.165,00 |
| 01.09.2026 | 7,37 | 7,51 | 7,21 | 7,24 | -2,95% | 5.915.344,00 |
| 31.08.2026 | 7,42 | 7,54 | 7,35 | 7,46 | -0,40% | 5.792.226,00 |
| 28.08.2026 | 7,60 | 7,65 | 7,48 | 7,49 | -1,45% | 6.226.980,00 |
| 27.08.2026 | 7,39 | 7,67 | 7,34 | 7,60 | 4,11% | 9.257.327,00 |
| 26.08.2026 | 7,22 | 7,43 | 7,19 | 7,30 | -2,14% | 5.417.650,00 |
| 25.08.2026 | 7,42 | 7,50 | 7,33 | 7,46 | -0,53% | 5.910.320,00 |
| 24.08.2026 | 7,41 | 7,55 | 7,38 | 7,50 | 0,54% | 7.908.093,00 |
| 21.08.2026 | 7,41 | 7,58 | 7,38 | 7,46 | 0,13% | 5.952.930,00 |
| 20.08.2026 | 7,42 | 7,60 | 7,33 | 7,45 | 0,13% | 11.838.231,00 |
| 19.08.2026 | 7,15 | 7,68 | 7,05 | 7,44 | 4,06% | 16.503.696,00 |
| 18.08.2026 | 6,74 | 7,62 | 6,63 | 7,15 | 6,88% | 29.160.968,00 |
| 17.08.2026 | 6,83 | 6,90 | 6,67 | 6,69 | -4,02% | 8.942.481,00 |
| 14.08.2026 | 7,14 | 7,18 | 6,94 | 6,97 | -2,11% | 5.145.097,00 |
| 13.08.2026 | 7,00 | 7,13 | 6,76 | 7,12 | 2,15% | 6.448.940,00 |
| 12.08.2026 | 6,74 | 7,00 | 6,65 | 6,97 | 1,46% | 7.088.914,00 |
| 11.08.2026 | 6,91 | 6,98 | 6,73 | 6,87 | -1,43% | 7.619.793,00 |
| 10.08.2026 | 6,85 | 7,02 | 6,80 | 6,97 | 0,87% | 8.462.201,00 |
| 07.08.2026 | 6,56 | 6,93 | 6,54 | 6,91 | 5,98% | 2.060.311,00 |
| 06.08.2026 | 6,38 | 6,53 | 6,24 | 6,52 | 0,93% | 2.188.580,00 |
| 05.08.2026 | 6,40 | 6,52 | 6,28 | 6,46 | 1,81% | 1.328.076,00 |
| 04.08.2026 | 6,27 | 6,37 | 6,20 | 6,35 | 0,63% | 1.542.508,00 |
| 03.08.2026 | 6,23 | 6,38 | 5,99 | 6,31 | 3,62% | 571.813,00 |
| 31.07.2026 | 5,98 | 6,33 | 5,77 | 6,09 | 0,33% | 2.553.336,00 |
| 30.07.2026 | 5,65 | 6,13 | 5,40 | 6,07 | 0,08% | 1.603.973,00 |
| 29.07.2026 | 6,14 | 6,24 | 6,03 | 6,06 | -0,90% | 2.252.494,00 |
| 28.07.2026 | 6,11 | 6,19 | 6,03 | 6,12 | 2,34% | 1.922.827,00 |
| 27.07.2026 | 5,99 | 6,10 | 5,92 | 5,98 | 2,66% | 918.390,00 |
| 24.07.2026 | 5,87 | 5,92 | 5,76 | 5,82 | 1,22% | 2.036.976,00 |
| 23.07.2026 | 5,76 | 5,80 | 5,65 | 5,75 | 0,52% | 856.218,00 |
| 22.07.2026 | 6,03 | 6,07 | 5,66 | 5,72 | -6,15% | 1.973.272,00 |
| 21.07.2026 | 6,39 | 6,39 | 6,03 | 6,10 | -2,71% | 1.111.503,00 |
| 20.07.2026 | 6,02 | 6,30 | 5,96 | 6,27 | 3,21% | 845.963,00 |
| 17.07.2026 | 6,08 | 6,20 | 6,02 | 6,07 | -1,94% | 943.869,00 |
| 16.07.2026 | 6,05 | 6,23 | 5,89 | 6,19 | 3,17% | 1.181.431,00 |
| 15.07.2026 | 6,18 | 6,33 | 5,99 | 6,00 | -1,15% | 1.605.751,00 |
| 14.07.2026 | 6,06 | 6,29 | 5,99 | 6,07 | -2,65% | 1.862.531,00 |
| 13.07.2026 | 6,16 | 6,42 | 6,06 | 6,24 | 5,05% | 1.095.397,00 |
| 10.07.2026 | 5,90 | 6,03 | 5,65 | 5,94 | 10,21% | 1.930.975,00 |
| 09.07.2026 | 5,43 | 5,43 | 5,19 | 5,39 | -0,92% | 753.455,00 |
| 08.07.2026 | 5,50 | 5,54 | 5,41 | 5,44 | -3,98% | 847.100,00 |
| 07.07.2026 | 5,80 | 5,85 | 5,63 | 5,66 | -0,79% | 1.107.227,00 |
| 06.07.2026 | 5,46 | 5,74 | 5,45 | 5,71 | 2,06% | 431.127,00 |
| 02.07.2026 | 5,53 | 5,65 | 5,49 | 5,59 | 3,61% | 1.296.155,00 |
| 01.07.2026 | 5,32 | 5,44 | 5,07 | 5,40 | 4,45% | 1.957.680,00 |
| 30.06.2026 | 4,83 | 5,20 | 4,83 | 5,17 | 5,41% | 904.109,00 |
| 29.06.2026 | 5,10 | 5,10 | 4,82 | 4,90 | -2,10% | 752.564,00 |
| 26.06.2026 | 4,49 | 5,02 | 4,49 | 5,01 | 11,59% | 1.548.852,00 |
| 25.06.2026 | 4,40 | 4,55 | 4,38 | 4,49 | -0,22% | 1.331.136,00 |
| 24.06.2026 | 4,37 | 4,54 | 4,30 | 4,50 | 2,51% | 1.399.364,00 |
| 23.06.2026 | 4,38 | 4,46 | 4,28 | 4,39 | 1,98% | 1.101.466,00 |
| 22.06.2026 | 4,34 | 4,45 | 4,24 | 4,30 | -2,49% | 1.192.872,00 |
| 18.06.2026 | 4,33 | 4,50 | 4,26 | 4,41 | 0,23% | 1.437.900,00 |
| 17.06.2026 | 4,64 | 4,73 | 4,33 | 4,40 | -5,98% | 2.242.591,00 |
| 16.06.2026 | 4,64 | 4,76 | 4,61 | 4,68 | 0,97% | 1.272.344,00 |
| 15.06.2026 | 4,64 | 4,80 | 4,61 | 4,64 | 0,65% | 667.363,00 |
| 12.06.2026 | 4,60 | 4,68 | 4,51 | 4,61 | 0,22% | 1.323.623,00 |
| 11.06.2026 | 4,60 | 4,66 | 4,51 | 4,60 | -2,34% | 1.389.862,00 |
| 10.06.2026 | 4,73 | 4,81 | 4,66 | 4,71 | -1,05% | 1.851.646,00 |
| 09.06.2026 | 4,70 | 4,77 | 4,60 | 4,76 | 1,39% | 1.908.388,00 |
| 08.06.2026 | 4,66 | 4,75 | 4,52 | 4,69 | 0,75% | 753.312,00 |
| 05.06.2026 | 4,94 | 5,03 | 4,58 | 4,66 | -6,81% | 1.286.300,00 |
| 04.06.2026 | 5,03 | 5,13 | 4,96 | 5,00 | 0,30% | 1.490.996,00 |
| 03.06.2026 | 4,96 | 4,99 | 4,74 | 4,98 | -0,30% | 1.780.476,00 |
| 02.06.2026 | 5,18 | 5,18 | 4,89 | 5,00 | -2,82% | 1.867.171,00 |
| 01.06.2026 | 4,82 | 5,19 | 4,73 | 5,14 | 9,71% | 781.052,00 |
| 29.05.2026 | 4,60 | 4,73 | 4,52 | 4,69 | 1,96% | 808.622,00 |
| 28.05.2026 | 4,65 | 4,73 | 4,56 | 4,60 | -1,39% | 1.496.869,00 |
| 27.05.2026 | 4,56 | 4,67 | 4,51 | 4,66 | 0,98% | 1.697.740,00 |
| 26.05.2026 | 4,50 | 4,70 | 4,50 | 4,62 | 1,21% | 2.182.417,00 |
| 22.05.2026 | 4,53 | 4,65 | 4,52 | 4,56 | 0,44% | 821.429,00 |
| 21.05.2026 | 4,49 | 4,60 | 4,36 | 4,54 | -1,30% | 1.384.755,00 |
| 20.05.2026 | 4,64 | 4,64 | 4,31 | 4,60 | -0,22% | 1.287.902,00 |
| 19.05.2026 | 4,64 | 4,98 | 4,58 | 4,61 | 1,65% | 1.335.525,00 |
| 18.05.2026 | 4,35 | 4,56 | 4,26 | 4,54 | 4,98% | 339.172,00 |
| 15.05.2026 | 4,36 | 4,39 | 4,24 | 4,32 | 1,89% | 1.099.815,00 |
| 14.05.2026 | 4,29 | 4,37 | 4,16 | 4,24 | 0,24% | 1.123.581,00 |
| 13.05.2026 | 4,42 | 4,44 | 4,09 | 4,23 | -6,00% | 2.233.309,00 |