11,170$
1,09%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings Inc
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,08 | 11,20 | 10,99 | 11,17 | 1,09% | 2.468.272,00 |
| 16.10.2024 | 10,98 | 11,09 | 10,96 | 11,05 | 0,68% | 2.061.823,00 |
| 15.10.2024 | 10,90 | 10,99 | 10,83 | 10,98 | 1,15% | 2.693.968,00 |
| 14.10.2024 | 10,83 | 10,86 | 10,75 | 10,85 | 0,74% | 1.819.041,00 |
| 11.10.2024 | 10,80 | 11,02 | 10,71 | 10,77 | -0,28% | 3.139.523,00 |
| 10.10.2024 | 10,75 | 10,81 | 10,60 | 10,80 | 0,09% | 4.874.636,00 |
| 09.10.2024 | 10,87 | 10,93 | 10,76 | 10,79 | 0,19% | 1.436.941,00 |
| 08.10.2024 | 10,53 | 10,91 | 10,52 | 10,77 | 2,82% | 2.194.956,00 |
| 07.10.2024 | 10,56 | 10,62 | 10,38 | 10,48 | -1,37% | 2.154.672,00 |
| 04.10.2024 | 10,82 | 10,82 | 10,61 | 10,62 | -0,14% | 1.816.899,00 |
| 03.10.2024 | 10,83 | 10,83 | 10,61 | 10,64 | -0,79% | 1.012.160,00 |
| 02.10.2024 | 10,70 | 10,83 | 10,67 | 10,72 | -0,83% | 2.038.592,00 |
| 01.10.2024 | 11,05 | 11,07 | 10,79 | 10,81 | -2,13% | 1.268.319,00 |
| 30.09.2024 | 11,10 | 11,13 | 10,97 | 11,05 | -0,76% | 1.823.649,00 |
| 27.09.2024 | 11,06 | 11,22 | 11,06 | 11,13 | 0,82% | 1.415.729,00 |
| 26.09.2024 | 10,98 | 11,05 | 10,93 | 11,04 | 1,47% | 1.142.039,00 |
| 25.09.2024 | 10,96 | 10,98 | 10,84 | 10,88 | -0,41% | 1.750.866,00 |
| 24.09.2024 | 10,92 | 11,00 | 10,88 | 10,93 | -0,23% | 1.253.944,00 |
| 23.09.2024 | 10,98 | 11,04 | 10,92 | 10,95 | -0,36% | 2.455.513,00 |
| 20.09.2024 | 11,00 | 11,08 | 10,90 | 10,99 | -0,27% | 4.641.558,00 |
| 19.09.2024 | 10,95 | 11,11 | 10,88 | 11,02 | 1,94% | 3.613.423,00 |
| 18.09.2024 | 10,88 | 10,94 | 10,80 | 10,81 | -0,55% | 2.760.094,00 |
| 17.09.2024 | 10,86 | 10,95 | 10,58 | 10,87 | 0,37% | 3.219.709,00 |
| 16.09.2024 | 10,89 | 10,94 | 10,74 | 10,83 | -0,55% | 3.163.851,00 |
| 13.09.2024 | 10,71 | 10,90 | 10,71 | 10,89 | 1,30% | 3.424.901,00 |
| 12.09.2024 | 10,65 | 10,76 | 10,56 | 10,75 | 1,13% | 2.562.619,00 |
| 11.09.2024 | 10,35 | 10,63 | 10,32 | 10,63 | 1,92% | 1.335.077,00 |
| 10.09.2024 | 10,57 | 10,57 | 10,39 | 10,43 | -0,67% | 1.709.273,00 |
| 09.09.2024 | 10,47 | 10,55 | 10,36 | 10,50 | 0,96% | 1.505.307,00 |
| 06.09.2024 | 10,55 | 10,59 | 10,35 | 10,40 | -1,05% | 1.667.280,00 |
| 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% | 1.945.325,00 |
| 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% | 1.919.527,00 |
| 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% | 2.400.632,00 |
| 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% | 4.288.877,00 |
| 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% | 3.334.875,00 |
| 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% | 1.792.485,00 |
| 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% | 2.494.699,00 |
| 12.07.2024 | 11,15 | 11,24 | 11,10 | 11,15 | 0,00% | 3.020.765,00 |
| 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% | 5.120.447,00 |
| 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 | 11,09 | -3,57% | 18.917.755,00 |
| 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 | -0,35% | 1.658.812,00 |
| 21.06.2024 | 11,29 | 11,58 | 11,20 | 11,50 | 2,31% | 2.954.727,00 |
| 20.06.2024 | 11,42 | 11,53 | 11,24 | 11,24 | -1,58% | 1.773.372,00 |
| 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% | 1.633.791,00 |
| 14.06.2024 | 11,62 | 11,68 | 11,52 | 11,61 | 0,35% | 3.372.660,00 |
| 13.06.2024 | 11,61 | 11,64 | 11,50 | 11,57 | 0,00% | 1.879.869,00 |
| 12.06.2024 | 11,77 | 11,80 | 11,50 | 11,57 | -0,77% | 4.084.049,00 |
| 11.06.2024 | 11,58 | 11,72 | 11,45 | 11,66 | 0,17% | 1.820.597,00 |
| 10.06.2024 | 11,41 | 11,68 | 11,36 | 11,64 | 1,39% | 2.239.598,00 |
| 07.06.2024 | 11,37 | 11,55 | 11,37 | 11,48 | 0,26% | 2.203.790,00 |
| 06.06.2024 | 11,39 | 11,47 | 11,29 | 11,45 | 0,00% | 2.984.930,00 |
| 05.06.2024 | 11,43 | 11,58 | 11,40 | 11,45 | 0,53% | 3.442.559,00 |
| 04.06.2024 | 11,13 | 11,40 | 11,13 | 11,39 | 1,88% | 4.592.175,00 |
| 03.06.2024 | 11,25 | 11,32 | 10,99 | 11,18 | 0,00% | 4.336.847,00 |
| 31.05.2024 | 11,28 | 11,43 | 11,05 | 11,18 | -0,89% | 8.001.747,00 |
| 30.05.2024 | 11,40 | 11,45 | 11,24 | 11,28 | -1,48% | 10.103.473,00 |
| 29.05.2024 | 11,46 | 11,66 | 11,37 | 11,45 | -3,78% | 15.923.462,00 |
| 28.05.2024 | 11,92 | 12,05 | 11,83 | 11,90 | -0,67% | 2.351.419,00 |