12,010$
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings Inc
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.117.728,00 |
| 04.09.2024 | 10,66 | 10,66 | 10,46 | 10,52 | -1,03% | 2.101.927,00 |
| 03.09.2024 | 10,78 | 10,82 | 10,59 | 10,63 | -1,39% | 1.697.579,00 |
| 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% | 2.071.710,00 |
| 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% | 1.568.345,00 |
| 26.08.2024 | 10,92 | 10,99 | 10,77 | 10,79 | -1,37% | 1.098.256,00 |
| 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% | 2.292.781,00 |
| 21.08.2024 | 10,71 | 10,88 | 10,47 | 10,83 | 1,03% | 2.141.105,00 |
| 20.08.2024 | 10,59 | 10,76 | 10,56 | 10,72 | 1,71% | 1.933.704,00 |
| 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% | 1.957.709,00 |
| 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% | 1.929.322,00 |
| 12.08.2024 | 10,41 | 10,41 | 10,14 | 10,16 | -2,12% | 2.014.231,00 |
| 09.08.2024 | 10,25 | 10,41 | 10,16 | 10,38 | 1,86% | 2.648.966,00 |
| 08.08.2024 | 10,25 | 10,37 | 10,16 | 10,19 | 0,30% | 1.919.525,00 |
| 07.08.2024 | 10,18 | 10,37 | 10,15 | 10,16 | 1,20% | 3.687.067,00 |
| 06.08.2024 | 10,06 | 10,17 | 9,98 | 10,04 | 0,65% | 2.398.748,00 |
| 05.08.2024 | 9,86 | 10,02 | 9,79 | 9,98 | -2,40% | 3.539.051,00 |
| 02.08.2024 | 10,00 | 10,23 | 9,97 | 10,22 | -0,10% | 4.307.103,00 |
| 01.08.2024 | 10,28 | 10,39 | 10,08 | 10,23 | -0,29% | 8.732.994,00 |
| 31.07.2024 | 10,24 | 10,71 | 10,05 | 10,26 | -6,98% | 15.236.494,00 |
| 30.07.2024 | 11,10 | 11,13 | 10,96 | 11,03 | -0,18% | 2.454.176,00 |
| 29.07.2024 | 11,12 | 11,15 | 10,99 | 11,05 | -0,45% | 2.177.596,00 |
| 26.07.2024 | 11,04 | 11,14 | 11,00 | 11,10 | 0,91% | 3.335.648,00 |
| 25.07.2024 | 11,06 | 11,14 | 11,00 | 11,00 | -0,27% | 2.794.297,00 |
| 24.07.2024 | 11,11 | 11,16 | 10,99 | 11,03 | -1,16% | 2.275.763,00 |
| 23.07.2024 | 11,23 | 11,36 | 11,12 | 11,16 | -0,62% | 3.244.675,00 |
| 22.07.2024 | 11,18 | 11,25 | 11,07 | 11,23 | 0,36% | 2.582.999,00 |
| 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 | 0,45% | 6.071.001,00 |
| 17.07.2024 | 11,32 | 11,32 | 11,16 | 11,23 | -0,88% | 4.637.149,00 |
| 16.07.2024 | 11,30 | 11,33 | 11,15 | 11,33 | 0,62% | 6.052.859,00 |
| 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 | 0,00% | 3.022.098,00 |
| 11.07.2024 | 11,25 | 11,27 | 11,05 | 11,15 | 0,27% | 3.202.549,00 |
| 10.07.2024 | 11,01 | 11,15 | 10,87 | 11,12 | 1,00% | 5.678.405,00 |
| 09.07.2024 | 11,19 | 11,20 | 11,00 | 11,01 | -1,61% | 3.383.529,00 |
| 08.07.2024 | 11,11 | 11,25 | 11,08 | 11,19 | 0,63% | 6.131.062,00 |
| 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% | 6.721.401,00 |
| 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 | 0,04% | 5.306.862,00 |
| 26.06.2024 | 11,44 | 11,57 | 11,41 | 11,50 | 0,22% | 2.364.300,00 |
| 25.06.2024 | 11,48 | 11,50 | 11,38 | 11,47 | 0,09% | 1.870.204,00 |
| 24.06.2024 | 11,44 | 11,56 | 11,35 | 11,46 | -0,26% | 1.658.812,00 |
| 21.06.2024 | 11,29 | 11,58 | 11,20 | 11,49 | 2,13% | 5.562.041,00 |
| 20.06.2024 | 11,42 | 11,53 | 11,24 | 11,25 | -1,49% | 2.172.033,00 |
| 18.06.2024 | 11,50 | 11,53 | 11,31 | 11,42 | -0,87% | 1.568.413,00 |
| 17.06.2024 | 11,59 | 11,61 | 11,38 | 11,52 | -0,78% | 1.634.080,00 |
| 14.06.2024 | 11,62 | 11,68 | 11,52 | 11,61 | 0,43% | 3.372.793,00 |
| 13.06.2024 | 11,61 | 11,64 | 11,50 | 11,56 | -0,09% | 2.262.108,00 |
| 12.06.2024 | 11,77 | 11,80 | 11,50 | 11,57 | -0,77% | 4.686.670,00 |
| 11.06.2024 | 11,58 | 11,72 | 11,45 | 11,66 | 0,17% | 1.820.747,00 |
| 10.06.2024 | 11,41 | 11,68 | 11,36 | 11,64 | 1,39% | 2.965.895,00 |
| 07.06.2024 | 11,37 | 11,55 | 11,37 | 11,48 | 0,26% | 2.206.822,00 |
| 06.06.2024 | 11,39 | 11,47 | 11,29 | 11,45 | 0,00% | 2.984.932,00 |
| 05.06.2024 | 11,43 | 11,58 | 11,40 | 11,45 | 0,53% | 3.442.798,00 |
| 04.06.2024 | 11,13 | 11,40 | 11,13 | 11,39 | 1,88% | 4.592.177,00 |
| 03.06.2024 | 11,25 | 11,32 | 10,99 | 11,18 | 0,00% | 4.337.139,00 |
| 31.05.2024 | 11,28 | 11,43 | 11,05 | 11,18 | -0,89% | 16.472.332,00 |
| 30.05.2024 | 11,40 | 11,45 | 11,24 | 11,28 | -1,48% | 10.214.124,00 |
| 29.05.2024 | 11,46 | 11,66 | 11,37 | 11,45 | -3,70% | 19.013.897,00 |
| 28.05.2024 | 11,92 | 12,05 | 11,83 | 11,89 | -0,75% | 2.843.090,00 |
| 24.05.2024 | 11,64 | 12,06 | 11,63 | 11,98 | 2,66% | 4.087.742,00 |
| 23.05.2024 | 11,84 | 11,84 | 11,60 | 11,67 | -0,93% | 6.050.645,00 |
| 22.05.2024 | 11,43 | 11,89 | 11,43 | 11,78 | 2,70% | 6.900.344,00 |
| 21.05.2024 | 11,39 | 11,48 | 11,27 | 11,47 | 0,17% | 2.298.756,00 |
| 20.05.2024 | 11,20 | 11,56 | 11,18 | 11,45 | 2,14% | 4.476.537,00 |
| 17.05.2024 | 11,12 | 11,23 | 11,01 | 11,21 | 2,09% | 2.469.684,00 |
| 16.05.2024 | 10,82 | 11,00 | 10,81 | 10,98 | 1,86% | 5.649.338,00 |
| 15.05.2024 | 10,71 | 10,84 | 10,59 | 10,78 | 1,60% | 2.507.860,00 |
| 14.05.2024 | 10,60 | 10,68 | 10,55 | 10,61 | 0,38% | 1.766.504,00 |
| 13.05.2024 | 10,70 | 10,78 | 10,50 | 10,57 | -0,47% | 2.212.647,00 |
| 10.05.2024 | 10,68 | 10,70 | 10,59 | 10,62 | -0,47% | 1.453.485,00 |
| 09.05.2024 | 10,87 | 10,93 | 10,65 | 10,67 | -2,11% | 2.299.075,00 |
| 08.05.2024 | 10,88 | 10,94 | 10,79 | 10,90 | 0,37% | 2.202.023,00 |
| 07.05.2024 | 10,92 | 11,00 | 10,82 | 10,86 | -0,46% | 1.987.562,00 |
| 06.05.2024 | 10,84 | 10,95 | 10,81 | 10,91 | 0,93% | 1.565.766,00 |
| 03.05.2024 | 10,83 | 10,98 | 10,68 | 10,81 | 1,22% | 2.326.191,00 |
| 02.05.2024 | 10,74 | 10,83 | 10,59 | 10,68 | 1,23% | 3.662.015,00 |
| 01.05.2024 | 11,04 | 11,38 | 10,46 | 10,55 | -5,97% | 6.995.676,00 |
| 30.04.2024 | 11,49 | 11,52 | 11,20 | 11,22 | -2,09% | 3.055.417,00 |
| 29.04.2024 | 11,50 | 11,56 | 11,41 | 11,46 | -0,35% | 2.543.832,00 |
| 26.04.2024 | 11,54 | 11,61 | 11,47 | 11,50 | 0,00% | 1.850.822,00 |
| 25.04.2024 | 11,40 | 11,52 | 11,34 | 11,50 | -0,26% | 2.023.996,00 |
| 24.04.2024 | 11,53 | 11,58 | 11,41 | 11,53 | 0,35% | 2.265.282,00 |
| 23.04.2024 | 11,51 | 11,59 | 11,33 | 11,49 | 0,79% | 4.474.560,00 |
| 22.04.2024 | 11,51 | 11,53 | 11,34 | 11,40 | -0,35% | 2.638.138,00 |
| 19.04.2024 | 11,46 | 11,51 | 11,40 | 11,44 | 0,18% | 3.602.372,00 |
| 18.04.2024 | 11,47 | 11,73 | 11,40 | 11,42 | 0,00% | 2.172.023,00 |
| 17.04.2024 | 11,59 | 11,65 | 11,42 | 11,42 | -1,04% | 3.470.129,00 |
| 16.04.2024 | 11,44 | 11,60 | 11,39 | 11,54 | 0,52% | 2.581.389,00 |