8,955$
7,96%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings Inc
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,05 | 9,22 | 8,96 | 9,00 | -1,32% | 4.215.494,00 |
| 30.09.2025 | 9,29 | 9,29 | 9,05 | 9,12 | -1,94% | 7.922.462,00 |
| 29.09.2025 | 9,33 | 9,44 | 9,23 | 9,30 | -0,11% | 5.430.522,00 |
| 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% | 4.610.752,00 |
| 24.09.2025 | 9,37 | 9,43 | 9,27 | 9,30 | -0,53% | 4.159.385,00 |
| 23.09.2025 | 9,52 | 9,71 | 9,31 | 9,35 | -1,27% | 4.823.835,00 |
| 22.09.2025 | 9,49 | 9,61 | 9,47 | 9,47 | -0,73% | 5.273.836,00 |
| 19.09.2025 | 9,56 | 9,61 | 9,49 | 9,54 | -1,19% | 16.158.102,00 |
| 18.09.2025 | 9,71 | 9,83 | 9,62 | 9,66 | -0,57% | 5.193.999,00 |
| 17.09.2025 | 9,60 | 9,76 | 9,55 | 9,71 | 1,57% | 4.795.043,00 |
| 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% | 5.498.442,00 |
| 27.08.2025 | 9,69 | 9,86 | 9,68 | 9,83 | 1,55% | 5.999.528,00 |
| 26.08.2025 | 9,75 | 9,79 | 9,61 | 9,68 | -0,72% | 10.518.190,00 |
| 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 |
| 20.08.2025 | 9,83 | 9,89 | 9,71 | 9,81 | 0,20% | 5.366.490,00 |
| 19.08.2025 | 9,78 | 9,85 | 9,70 | 9,79 | 0,72% | 5.084.858,00 |
| 18.08.2025 | 9,71 | 9,80 | 9,65 | 9,72 | 0,10% | 5.874.016,00 |
| 15.08.2025 | 9,65 | 9,74 | 9,57 | 9,71 | 0,73% | 6.360.585,00 |
| 14.08.2025 | 9,57 | 9,68 | 9,40 | 9,64 | -0,21% | 8.182.925,00 |
| 13.08.2025 | 9,37 | 9,72 | 9,30 | 9,66 | 3,43% | 9.842.534,00 |
| 12.08.2025 | 9,24 | 9,37 | 9,17 | 9,34 | 1,19% | 6.163.892,00 |
| 11.08.2025 | 9,51 | 9,57 | 9,14 | 9,23 | -3,05% | 8.198.769,00 |
| 08.08.2025 | 9,74 | 9,78 | 9,50 | 9,52 | -2,01% | 7.045.148,00 |
| 07.08.2025 | 9,77 | 9,80 | 9,52 | 9,72 | 0,15% | 12.016.263,00 |
| 06.08.2025 | 9,80 | 9,92 | 9,70 | 9,70 | -2,71% | 19.012.306,00 |
| 05.08.2025 | 9,68 | 10,06 | 9,63 | 9,97 | 3,53% | 9.685.090,00 |
| 04.08.2025 | 9,75 | 9,83 | 9,60 | 9,63 | -1,03% | 5.813.316,00 |
| 01.08.2025 | 10,49 | 10,50 | 9,54 | 9,73 | 0,36% | 19.333.578,00 |
| 31.07.2025 | 9,76 | 9,80 | 9,65 | 9,70 | -0,87% | 6.131.709,00 |
| 30.07.2025 | 9,91 | 9,96 | 9,68 | 9,78 | -1,41% | 5.536.116,00 |
| 29.07.2025 | 10,00 | 10,07 | 9,90 | 9,92 | -0,60% | 8.768.227,00 |
| 28.07.2025 | 10,04 | 10,08 | 9,92 | 9,98 | -0,40% | 4.534.362,00 |
| 25.07.2025 | 9,93 | 10,06 | 9,86 | 10,02 | 1,42% | 3.487.187,00 |
| 24.07.2025 | 9,98 | 10,01 | 9,81 | 9,88 | -1,10% | 3.611.756,00 |
| 23.07.2025 | 9,88 | 10,01 | 9,81 | 9,99 | 1,52% | 5.644.001,00 |
| 22.07.2025 | 9,74 | 9,91 | 9,64 | 9,84 | 1,55% | 4.025.377,00 |
| 21.07.2025 | 9,80 | 9,86 | 9,66 | 9,69 | -0,72% | 4.111.342,00 |
| 18.07.2025 | 9,87 | 9,91 | 9,72 | 9,76 | -0,81% | 4.049.105,00 |
| 17.07.2025 | 9,57 | 9,92 | 9,53 | 9,84 | 3,14% | 6.130.107,00 |
| 16.07.2025 | 9,53 | 9,59 | 9,40 | 9,54 | 1,06% | 4.220.110,00 |
| 15.07.2025 | 9,64 | 9,66 | 9,42 | 9,44 | -1,77% | 3.173.536,00 |
| 14.07.2025 | 9,51 | 9,69 | 9,48 | 9,61 | 0,73% | 4.128.433,00 |
| 11.07.2025 | 9,70 | 9,71 | 9,53 | 9,54 | -2,15% | 3.847.908,00 |
| 10.07.2025 | 9,75 | 9,85 | 9,56 | 9,75 | -0,10% | 5.263.988,00 |
| 09.07.2025 | 9,73 | 9,83 | 9,67 | 9,76 | 0,51% | 4.184.062,00 |
| 08.07.2025 | 9,70 | 9,79 | 9,65 | 9,71 | 0,10% | 4.454.419,00 |
| 07.07.2025 | 9,70 | 9,84 | 9,64 | 9,70 | -0,51% | 6.821.497,00 |
| 03.07.2025 | 9,67 | 9,83 | 9,62 | 9,75 | 1,46% | 4.448.992,00 |
| 02.07.2025 | 9,40 | 9,64 | 9,22 | 9,61 | 2,23% | 9.255.556,00 |
| 01.07.2025 | 9,38 | 9,43 | 9,17 | 9,40 | -0,21% | 8.563.001,00 |
| 30.06.2025 | 9,45 | 9,57 | 9,34 | 9,42 | 0,11% | 6.934.808,00 |
| 27.06.2025 | 9,39 | 9,64 | 9,33 | 9,41 | 1,07% | 13.262.879,00 |
| 26.06.2025 | 9,26 | 9,35 | 9,19 | 9,31 | 1,53% | 5.862.130,00 |
| 25.06.2025 | 9,39 | 9,55 | 9,13 | 9,17 | -1,71% | 6.986.766,00 |
| 24.06.2025 | 9,30 | 9,48 | 9,25 | 9,33 | 1,19% | 9.662.276,00 |
| 23.06.2025 | 9,19 | 9,34 | 9,07 | 9,22 | -1,28% | 12.558.506,00 |
| 20.06.2025 | 9,49 | 9,61 | 9,31 | 9,34 | -0,85% | 12.075.353,00 |
| 18.06.2025 | 9,07 | 9,45 | 9,07 | 9,42 | 3,63% | 10.588.120,00 |
| 17.06.2025 | 8,85 | 9,12 | 8,82 | 9,09 | 2,13% | 10.541.752,00 |
| 16.06.2025 | 8,81 | 8,91 | 8,78 | 8,90 | 1,14% | 6.358.864,00 |
| 13.06.2025 | 8,87 | 8,98 | 8,79 | 8,80 | -1,46% | 7.065.551,00 |
| 12.06.2025 | 9,05 | 9,05 | 8,91 | 8,93 | -1,65% | 6.507.351,00 |
| 11.06.2025 | 9,05 | 9,17 | 8,84 | 9,08 | 0,00% | 13.119.127,00 |
| 10.06.2025 | 9,01 | 9,18 | 9,01 | 9,08 | 0,55% | 12.281.461,00 |
| 09.06.2025 | 9,08 | 9,11 | 8,86 | 9,03 | 0,44% | 11.309.336,00 |
| 06.06.2025 | 8,99 | 9,15 | 8,93 | 8,99 | 0,73% | 9.510.527,00 |
| 05.06.2025 | 8,85 | 9,00 | 8,85 | 8,93 | 0,73% | 9.355.287,00 |
| 04.06.2025 | 8,83 | 9,00 | 8,81 | 8,86 | 0,57% | 10.212.484,00 |
| 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% | 13.037.274,00 |
| 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% | 12.490.205,00 |
| 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% | 21.714.446,00 |
| 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% | 4.809.738,00 |
| 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 |