4,995$
0,30%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 4,91 | 4,91 | 4,50 | 4,50 | -7,69% | 878.075,00 |
| 11.05.2026 | 5,17 | 5,17 | 4,86 | 4,88 | -4,79% | 405.479,00 |
| 08.05.2026 | 5,08 | 5,18 | 5,07 | 5,12 | -1,73% | 1.619.195,00 |
| 07.05.2026 | 5,22 | 5,39 | 5,20 | 5,21 | 1,36% | 882.699,00 |
| 06.05.2026 | 5,36 | 5,36 | 5,03 | 5,14 | -3,29% | 906.162,00 |
| 05.05.2026 | 5,39 | 5,41 | 5,05 | 5,32 | -0,28% | 1.325.383,00 |
| 04.05.2026 | 5,30 | 5,47 | 5,25 | 5,33 | 0,76% | 774.554,00 |
| 01.05.2026 | 5,49 | 5,55 | 5,20 | 5,29 | 1,15% | 1.847.180,00 |
| 30.04.2026 | 5,31 | 5,89 | 4,92 | 5,23 | 8,51% | 2.435.972,00 |
| 29.04.2026 | 4,78 | 4,84 | 4,58 | 4,82 | 1,37% | 2.418.363,00 |
| 28.04.2026 | 4,93 | 4,93 | 4,68 | 4,76 | -1,45% | 1.480.505,00 |
| 27.04.2026 | 4,97 | 5,11 | 4,82 | 4,83 | -0,52% | 980.626,00 |
| 24.04.2026 | 4,75 | 4,91 | 4,75 | 4,85 | 1,68% | 182.844,00 |
| 23.04.2026 | 5,30 | 5,32 | 4,73 | 4,77 | -11,58% | 2.576.983,00 |
| 22.04.2026 | 5,43 | 5,43 | 5,26 | 5,40 | 0,56% | 1.319.253,00 |
| 21.04.2026 | 5,71 | 5,81 | 5,31 | 5,37 | -5,21% | 1.411.951,00 |
| 20.04.2026 | 5,62 | 5,70 | 5,59 | 5,66 | 0,35% | 500.207,00 |
| 17.04.2026 | 5,73 | 5,84 | 5,61 | 5,64 | 0,80% | 1.564.171,00 |
| 16.04.2026 | 5,52 | 5,66 | 5,47 | 5,60 | 4,09% | 1.107.279,00 |
| 15.04.2026 | 5,29 | 5,41 | 5,23 | 5,38 | 4,17% | 1.245.998,00 |
| 14.04.2026 | 5,25 | 5,40 | 5,14 | 5,16 | -0,29% | 793.642,00 |
| 13.04.2026 | 4,98 | 5,25 | 4,96 | 5,18 | 3,50% | 753.931,00 |
| 10.04.2026 | 5,28 | 5,33 | 4,91 | 5,00 | -6,28% | 1.395.101,00 |
| 09.04.2026 | 5,66 | 5,66 | 5,27 | 5,34 | -4,05% | 1.253.724,00 |
| 08.04.2026 | 6,15 | 6,15 | 5,54 | 5,56 | -6,63% | 1.217.541,00 |
| 07.04.2026 | 6,13 | 6,18 | 5,95 | 5,96 | -2,62% | 932.914,00 |
| 06.04.2026 | 6,01 | 6,12 | 6,01 | 6,12 | 1,92% | 394.268,00 |
| 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 | -0,24% | 1.287.494,00 |
| 17.03.2026 | 6,08 | 6,21 | 6,06 | 6,18 | 3,26% | 801.192,00 |
| 16.03.2026 | 6,09 | 6,09 | 5,94 | 5,99 | -0,83% | 436.022,00 |
| 13.03.2026 | 5,87 | 6,05 | 5,71 | 6,04 | 4,14% | 1.201.864,00 |
| 12.03.2026 | 5,97 | 6,23 | 5,78 | 5,80 | -3,66% | 1.507.437,00 |
| 11.03.2026 | 6,09 | 6,09 | 5,73 | 6,02 | 2,82% | 1.310.215,00 |
| 10.03.2026 | 5,99 | 6,00 | 5,70 | 5,85 | -1,35% | 1.368.078,00 |
| 09.03.2026 | 6,16 | 6,16 | 5,91 | 5,93 | -5,12% | 1.249.691,00 |
| 06.03.2026 | 6,15 | 6,40 | 6,05 | 6,25 | 1,63% | 1.287.167,00 |
| 05.03.2026 | 5,98 | 6,21 | 5,94 | 6,15 | 2,93% | 1.251.159,00 |
| 04.03.2026 | 5,69 | 6,04 | 5,68 | 5,98 | 5,94% | 1.145.476,00 |
| 03.03.2026 | 5,44 | 5,77 | 5,39 | 5,64 | 1,35% | 4.397.232,00 |
| 02.03.2026 | 5,76 | 5,96 | 5,54 | 5,57 | -5,03% | 737.292,00 |
| 27.02.2026 | 5,84 | 5,86 | 5,72 | 5,86 | -1,84% | 4.225.636,00 |
| 26.02.2026 | 6,34 | 6,44 | 5,82 | 5,97 | -5,76% | 2.534.574,00 |
| 25.02.2026 | 5,25 | 6,41 | 5,25 | 6,34 | 25,45% | 3.933.181,00 |
| 24.02.2026 | 4,92 | 5,17 | 4,91 | 5,05 | 3,27% | 1.142.425,00 |
| 23.02.2026 | 5,05 | 5,06 | 4,81 | 4,89 | -4,12% | 691.623,00 |
| 20.02.2026 | 5,11 | 5,24 | 5,04 | 5,10 | -0,49% | 1.274.954,00 |
| 19.02.2026 | 5,09 | 5,13 | 5,02 | 5,13 | 0,20% | 2.126.514,00 |
| 18.02.2026 | 5,05 | 5,20 | 4,99 | 5,12 | 1,69% | 1.575.887,00 |
| 17.02.2026 | 5,07 | 5,13 | 4,99 | 5,03 | 1,82% | 1.732.710,00 |
| 13.02.2026 | 5,01 | 5,21 | 4,92 | 4,94 | -0,60% | 1.277.731,00 |
| 12.02.2026 | 5,16 | 5,26 | 4,93 | 4,97 | -3,96% | 1.617.426,00 |
| 11.02.2026 | 5,46 | 5,47 | 5,12 | 5,18 | -6,08% | 1.686.020,00 |
| 10.02.2026 | 5,55 | 5,73 | 5,51 | 5,51 | -1,08% | 3.134.237,00 |
| 09.02.2026 | 5,76 | 5,76 | 5,40 | 5,57 | -2,96% | 2.082.036,00 |
| 06.02.2026 | 5,80 | 6,03 | 5,68 | 5,74 | 1,32% | 2.666.892,00 |
| 05.02.2026 | 6,56 | 6,57 | 5,57 | 5,67 | -12,78% | 17.196.958,00 |
| 04.02.2026 | 7,00 | 7,06 | 6,49 | 6,50 | -5,46% | 2.331.235,00 |
| 03.02.2026 | 7,41 | 7,41 | 6,72 | 6,87 | -8,34% | 1.778.692,00 |
| 02.02.2026 | 7,58 | 7,63 | 7,45 | 7,50 | -0,99% | 368.194,00 |
| 30.01.2026 | 7,52 | 7,63 | 7,45 | 7,57 | 0,93% | 1.322.351,00 |
| 29.01.2026 | 7,81 | 7,81 | 7,50 | 7,50 | -5,06% | 1.247.809,00 |
| 28.01.2026 | 7,99 | 8,03 | 7,80 | 7,90 | 1,41% | 1.139.403,00 |
| 27.01.2026 | 7,82 | 7,90 | 7,73 | 7,79 | -1,02% | 860.159,00 |
| 26.01.2026 | 7,56 | 7,96 | 7,56 | 7,87 | -0,06% | 376.608,00 |
| 23.01.2026 | 7,94 | 8,02 | 7,87 | 7,88 | -0,32% | 567.850,00 |
| 22.01.2026 | 7,95 | 8,00 | 7,88 | 7,90 | 0,77% | 1.379.373,00 |
| 21.01.2026 | 7,87 | 7,93 | 7,74 | 7,84 | -0,13% | 602.475,00 |
| 20.01.2026 | 7,79 | 8,04 | 7,79 | 7,85 | -1,88% | 730.634,00 |
| 16.01.2026 | 8,00 | 8,08 | 7,92 | 8,00 | -0,74% | 644.036,00 |
| 15.01.2026 | 8,17 | 8,24 | 7,97 | 8,06 | -0,98% | 615.064,00 |
| 14.01.2026 | 8,23 | 8,29 | 8,12 | 8,14 | -0,73% | 567.028,00 |
| 13.01.2026 | 8,51 | 8,53 | 8,19 | 8,20 | -3,47% | 485.677,00 |
| 12.01.2026 | 8,52 | 8,59 | 8,32 | 8,50 | 0,71% | 406.156,00 |