8,970$
-0,22%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings Inc
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,96 | 9,00 | 8,87 | 8,97 | -0,22% | 4.052.953,00 |
| 24.04.2025 | 8,89 | 9,01 | 8,84 | 8,99 | 1,81% | 3.524.916,00 |
| 23.04.2025 | 8,84 | 9,04 | 8,74 | 8,83 | 2,56% | 4.469.626,00 |
| 22.04.2025 | 8,48 | 8,62 | 8,44 | 8,61 | 1,77% | 5.549.096,00 |
| 21.04.2025 | 8,60 | 8,68 | 8,31 | 8,46 | -2,42% | 7.222.049,00 |
| 17.04.2025 | 8,80 | 8,88 | 8,64 | 8,67 | -1,14% | 5.520.975,00 |
| 16.04.2025 | 8,82 | 8,93 | 8,69 | 8,77 | -0,79% | 8.501.179,00 |
| 15.04.2025 | 8,94 | 8,98 | 8,81 | 8,84 | -1,01% | 4.441.667,00 |
| 14.04.2025 | 9,14 | 9,14 | 8,82 | 8,93 | -0,67% | 6.216.058,00 |
| 11.04.2025 | 8,79 | 9,00 | 8,66 | 8,99 | 2,10% | 6.643.229,00 |
| 10.04.2025 | 8,83 | 8,96 | 8,66 | 8,81 | -2,38% | 8.348.111,00 |
| 09.04.2025 | 8,26 | 9,05 | 8,22 | 9,02 | 8,94% | 9.760.143,00 |
| 08.04.2025 | 8,63 | 8,71 | 8,18 | 8,28 | -2,24% | 23.013.571,00 |
| 07.04.2025 | 8,17 | 8,83 | 8,14 | 8,47 | -0,47% | 13.834.822,00 |
| 04.04.2025 | 8,50 | 8,64 | 8,25 | 8,51 | -0,93% | 16.814.244,00 |
| 03.04.2025 | 8,65 | 8,72 | 8,43 | 8,59 | -2,72% | 13.294.009,00 |
| 02.04.2025 | 8,95 | 9,04 | 8,77 | 8,83 | -2,54% | 9.973.210,00 |
| 01.04.2025 | 9,03 | 9,09 | 8,93 | 9,06 | 0,33% | 8.189.619,00 |
| 31.03.2025 | 8,86 | 9,11 | 8,68 | 9,03 | 1,23% | 7.729.936,00 |
| 28.03.2025 | 9,03 | 9,29 | 8,83 | 8,92 | -1,65% | 7.814.721,00 |
| 27.03.2025 | 9,12 | 9,20 | 8,97 | 9,07 | -0,44% | 5.082.117,00 |
| 26.03.2025 | 9,22 | 9,38 | 9,08 | 9,11 | -0,87% | 6.743.657,00 |
| 25.03.2025 | 9,15 | 9,29 | 9,12 | 9,19 | 0,44% | 8.214.466,00 |
| 24.03.2025 | 9,02 | 9,25 | 9,02 | 9,15 | 1,67% | 6.480.651,00 |
| 21.03.2025 | 9,01 | 9,07 | 8,94 | 9,00 | -0,55% | 11.209.647,00 |
| 20.03.2025 | 9,14 | 9,16 | 8,98 | 9,05 | -1,52% | 8.695.020,00 |
| 19.03.2025 | 9,26 | 9,28 | 9,04 | 9,19 | -0,76% | 16.274.480,00 |
| 18.03.2025 | 9,36 | 9,39 | 9,20 | 9,26 | -1,49% | 7.351.287,00 |
| 17.03.2025 | 9,30 | 9,47 | 9,26 | 9,40 | 0,80% | 6.941.420,00 |
| 14.03.2025 | 9,33 | 9,42 | 9,25 | 9,33 | 1,25% | 12.027.564,00 |
| 13.03.2025 | 9,08 | 9,31 | 9,04 | 9,21 | 0,88% | 10.182.318,00 |
| 12.03.2025 | 9,34 | 9,35 | 9,09 | 9,13 | -0,76% | 12.996.751,00 |
| 11.03.2025 | 9,15 | 9,21 | 8,83 | 9,20 | 1,49% | 11.379.561,00 |
| 10.03.2025 | 9,18 | 9,25 | 8,97 | 9,07 | -2,32% | 13.236.075,00 |
| 07.03.2025 | 9,32 | 9,35 | 8,99 | 9,28 | -0,75% | 13.494.480,00 |
| 06.03.2025 | 9,62 | 9,64 | 9,35 | 9,35 | -3,81% | 12.615.392,00 |
| 05.03.2025 | 9,59 | 9,76 | 9,46 | 9,72 | 0,62% | 16.247.441,00 |
| 04.03.2025 | 10,09 | 10,09 | 9,66 | 9,66 | -3,93% | 12.203.315,00 |
| 03.03.2025 | 10,20 | 10,25 | 10,02 | 10,06 | -1,32% | 9.712.039,00 |
| 28.02.2025 | 10,24 | 10,42 | 10,15 | 10,19 | -2,30% | 23.142.456,00 |
| 27.02.2025 | 10,39 | 10,57 | 10,30 | 10,43 | 1,16% | 5.604.709,00 |
| 26.02.2025 | 10,67 | 10,79 | 10,03 | 10,31 | 0,10% | 10.479.201,00 |
| 25.02.2025 | 10,20 | 10,34 | 10,14 | 10,30 | 0,68% | 6.156.869,00 |
| 24.02.2025 | 10,56 | 10,56 | 10,21 | 10,23 | -2,01% | 5.298.310,00 |
| 21.02.2025 | 10,61 | 10,65 | 10,39 | 10,44 | -1,23% | 3.176.551,00 |
| 20.02.2025 | 10,56 | 10,61 | 10,39 | 10,57 | -0,09% | 5.131.375,00 |
| 19.02.2025 | 10,76 | 10,76 | 10,54 | 10,58 | -1,67% | 4.545.879,00 |
| 18.02.2025 | 10,75 | 10,88 | 10,69 | 10,76 | 0,09% | 3.577.245,00 |
| 14.02.2025 | 10,95 | 10,96 | 10,74 | 10,75 | -1,74% | 2.578.835,00 |
| 13.02.2025 | 10,93 | 10,99 | 10,85 | 10,94 | 0,55% | 3.312.797,00 |
| 12.02.2025 | 10,78 | 10,99 | 10,71 | 10,88 | 0,09% | 4.083.138,00 |
| 11.02.2025 | 10,80 | 10,90 | 10,71 | 10,87 | 0,00% | 2.966.588,00 |
| 10.02.2025 | 11,02 | 11,02 | 10,87 | 10,87 | -0,91% | 3.973.877,00 |
| 07.02.2025 | 11,03 | 11,12 | 10,93 | 10,97 | -1,08% | 3.563.412,00 |
| 06.02.2025 | 11,11 | 11,23 | 11,05 | 11,09 | 0,18% | 3.622.110,00 |
| 05.02.2025 | 11,01 | 11,12 | 10,94 | 11,07 | 1,00% | 4.818.748,00 |
| 04.02.2025 | 10,92 | 11,02 | 10,86 | 10,96 | 0,18% | 4.613.115,00 |
| 03.02.2025 | 10,94 | 11,04 | 10,81 | 10,94 | -1,53% | 5.365.637,00 |
| 31.01.2025 | 11,16 | 11,27 | 11,05 | 11,11 | -0,63% | 4.606.770,00 |
| 30.01.2025 | 11,12 | 11,22 | 11,05 | 11,18 | 0,45% | 6.200.588,00 |
| 29.01.2025 | 11,22 | 11,29 | 11,00 | 11,13 | -0,98% | 4.948.800,00 |
| 28.01.2025 | 11,28 | 11,54 | 11,17 | 11,24 | -0,53% | 6.331.790,00 |
| 27.01.2025 | 11,44 | 11,66 | 11,28 | 11,30 | -0,53% | 4.782.386,00 |
| 24.01.2025 | 11,42 | 11,49 | 11,29 | 11,36 | -0,44% | 2.382.629,00 |
| 23.01.2025 | 11,62 | 11,72 | 11,34 | 11,41 | -2,48% | 3.775.056,00 |
| 22.01.2025 | 11,37 | 11,71 | 11,28 | 11,70 | 3,82% | 4.599.859,00 |
| 21.01.2025 | 11,24 | 11,37 | 11,20 | 11,27 | 0,63% | 4.035.154,00 |
| 17.01.2025 | 11,25 | 11,29 | 11,09 | 11,20 | 0,81% | 3.623.949,00 |
| 16.01.2025 | 11,03 | 11,14 | 10,94 | 11,11 | 1,00% | 4.219.052,00 |
| 15.01.2025 | 11,14 | 11,19 | 10,98 | 11,00 | 0,09% | 5.990.478,00 |
| 14.01.2025 | 11,05 | 11,15 | 10,96 | 10,99 | -0,36% | 6.214.572,00 |
| 13.01.2025 | 11,00 | 11,24 | 11,00 | 11,03 | -0,63% | 3.083.091,00 |
| 10.01.2025 | 11,38 | 11,40 | 11,09 | 11,10 | -3,48% | 2.380.282,00 |
| 08.01.2025 | 11,26 | 11,53 | 11,26 | 11,50 | 1,50% | 4.423.609,00 |
| 07.01.2025 | 11,43 | 11,46 | 11,19 | 11,33 | -0,70% | 3.894.523,00 |
| 06.01.2025 | 11,60 | 11,73 | 11,39 | 11,41 | -1,21% | 3.246.729,00 |
| 03.01.2025 | 11,63 | 11,72 | 11,53 | 11,55 | -0,43% | 2.685.413,00 |
| 02.01.2025 | 11,80 | 11,80 | 11,59 | 11,60 | -1,11% | 2.133.792,00 |
| 31.12.2024 | 11,84 | 11,84 | 11,70 | 11,73 | -0,59% | 1.565.448,00 |
| 30.12.2024 | 11,82 | 11,83 | 11,70 | 11,80 | -1,26% | 1.581.293,00 |
| 27.12.2024 | 11,85 | 11,96 | 11,82 | 11,95 | 0,59% | 1.735.730,00 |
| 26.12.2024 | 11,82 | 11,90 | 11,76 | 11,88 | -0,08% | 2.323.650,00 |
| 24.12.2024 | 12,17 | 12,17 | 11,87 | 11,89 | 0,08% | 1.712.231,00 |
| 23.12.2024 | 11,94 | 12,06 | 11,77 | 11,88 | -1,25% | 3.366.234,00 |
| 20.12.2024 | 12,28 | 12,30 | 11,99 | 12,03 | 2,04% | 7.189.047,00 |
| 19.12.2024 | 11,82 | 11,86 | 11,70 | 11,79 | 0,60% | 4.711.315,00 |
| 18.12.2024 | 12,15 | 12,15 | 11,69 | 11,72 | -3,14% | 9.312.180,00 |
| 17.12.2024 | 12,21 | 12,33 | 12,08 | 12,10 | -0,98% | 3.411.519,00 |
| 16.12.2024 | 12,12 | 12,27 | 12,04 | 12,22 | 0,74% | 2.937.675,00 |
| 13.12.2024 | 12,29 | 12,33 | 12,04 | 12,13 | -0,90% | 2.884.606,00 |
| 12.12.2024 | 12,32 | 12,47 | 12,23 | 12,24 | -0,81% | 4.001.176,00 |
| 11.12.2024 | 12,20 | 12,43 | 12,10 | 12,34 | -1,04% | 3.985.270,00 |
| 10.12.2024 | 12,41 | 12,54 | 12,35 | 12,47 | 0,32% | 1.490.708,00 |
| 09.12.2024 | 12,67 | 12,75 | 12,41 | 12,43 | -1,89% | 2.679.679,00 |
| 06.12.2024 | 12,75 | 12,84 | 12,65 | 12,67 | -0,55% | 2.174.834,00 |
| 05.12.2024 | 12,78 | 12,88 | 12,64 | 12,74 | -0,08% | 2.029.023,00 |
| 04.12.2024 | 12,69 | 12,76 | 12,60 | 12,75 | 1,59% | 3.120.418,00 |
| 03.12.2024 | 12,35 | 12,59 | 12,26 | 12,55 | -0,79% | 5.255.551,00 |
| 02.12.2024 | 12,58 | 12,70 | 12,48 | 12,65 | 0,40% | 2.494.990,00 |
| 29.11.2024 | 12,62 | 12,69 | 12,58 | 12,60 | -0,08% | 820.969,00 |