11,660$
0,17%
Echtzeit-Aktienkurs CCC Intelligent Solutions Holdings Inc
Bid:
Ask:
Aktienkurse zur CCC Intelligent Solutions Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 6.050.564,00 |
| 22.05.2024 | 11,43 | 11,89 | 11,43 | 11,78 | 2,70% | 6.899.781,00 |
| 21.05.2024 | 11,39 | 11,48 | 11,27 | 11,47 | 0,17% | 2.298.736,00 |
| 20.05.2024 | 11,20 | 11,56 | 11,18 | 11,45 | 2,14% | 4.476.252,00 |
| 17.05.2024 | 11,12 | 11,23 | 11,01 | 11,21 | 2,09% | 2.469.683,00 |
| 16.05.2024 | 10,82 | 11,00 | 10,81 | 10,98 | 1,86% | 5.480.203,00 |
| 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% | 1.765.960,00 |
| 13.05.2024 | 10,70 | 10,78 | 10,50 | 10,57 | -0,47% | 2.205.281,00 |
| 10.05.2024 | 10,68 | 10,70 | 10,59 | 10,62 | -0,47% | 1.446.426,00 |
| 09.05.2024 | 10,87 | 10,93 | 10,65 | 10,67 | -2,11% | 2.285.999,00 |
| 08.05.2024 | 10,88 | 10,94 | 10,79 | 10,90 | 0,28% | 2.202.015,00 |
| 07.05.2024 | 10,92 | 11,00 | 10,82 | 10,87 | -0,37% | 1.717.286,00 |
| 06.05.2024 | 10,84 | 10,95 | 10,81 | 10,91 | 0,93% | 1.378.522,00 |
| 03.05.2024 | 10,83 | 10,98 | 10,68 | 10,81 | 1,22% | 2.314.628,00 |
| 02.05.2024 | 10,74 | 10,83 | 10,59 | 10,68 | 1,23% | 3.659.804,00 |
| 01.05.2024 | 11,04 | 11,38 | 10,46 | 10,55 | -5,89% | 6.990.895,00 |
| 30.04.2024 | 11,49 | 11,52 | 11,20 | 11,21 | -2,18% | 2.594.661,00 |
| 29.04.2024 | 11,50 | 11,56 | 11,41 | 11,46 | -0,35% | 2.538.215,00 |
| 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% | 2.221.732,00 |
| 23.04.2024 | 11,51 | 11,59 | 11,33 | 11,49 | 0,79% | 4.098.925,00 |
| 22.04.2024 | 11,51 | 11,53 | 11,34 | 11,40 | -0,35% | 2.606.820,00 |
| 19.04.2024 | 11,46 | 11,51 | 11,40 | 11,44 | 0,18% | 3.583.587,00 |
| 18.04.2024 | 11,47 | 11,73 | 11,40 | 11,42 | 0,00% | 1.801.570,00 |
| 17.04.2024 | 11,59 | 11,65 | 11,42 | 11,42 | -1,00% | 3.463.008,00 |
| 16.04.2024 | 11,44 | 11,60 | 11,39 | 11,54 | 0,48% | 2.315.033,00 |
| 15.04.2024 | 11,83 | 11,83 | 11,45 | 11,48 | -1,96% | 2.752.935,00 |
| 12.04.2024 | 11,76 | 11,83 | 11,59 | 11,71 | -0,85% | 2.187.043,00 |
| 11.04.2024 | 11,82 | 11,89 | 11,73 | 11,81 | 0,08% | 2.344.886,00 |
| 10.04.2024 | 11,72 | 11,82 | 11,70 | 11,80 | -0,67% | 2.314.054,00 |
| 09.04.2024 | 11,84 | 11,96 | 11,76 | 11,88 | 0,85% | 2.513.323,00 |
| 08.04.2024 | 11,68 | 11,80 | 11,62 | 11,78 | 1,03% | 4.894.735,00 |
| 05.04.2024 | 11,57 | 11,78 | 11,45 | 11,66 | -0,85% | 13.678.583,00 |
| 04.04.2024 | 11,91 | 11,94 | 11,76 | 11,76 | -0,17% | 1.574.004,00 |
| 03.04.2024 | 11,66 | 11,95 | 11,66 | 11,78 | 0,77% | 2.282.441,00 |
| 02.04.2024 | 11,70 | 11,76 | 11,62 | 11,69 | -0,89% | 2.285.396,00 |
| 01.04.2024 | 11,97 | 12,05 | 11,77 | 11,80 | -1,38% | 3.334.774,00 |
| 28.03.2024 | 11,92 | 12,01 | 11,87 | 11,96 | 0,59% | 2.754.198,00 |
| 27.03.2024 | 11,98 | 12,00 | 11,85 | 11,89 | -0,34% | 1.553.735,00 |
| 26.03.2024 | 11,88 | 12,02 | 11,88 | 11,93 | -0,17% | 1.446.451,00 |
| 25.03.2024 | 11,96 | 12,04 | 11,86 | 11,95 | -0,50% | 2.454.730,00 |
| 22.03.2024 | 12,06 | 12,06 | 11,90 | 12,01 | -0,41% | 1.566.360,00 |
| 21.03.2024 | 11,93 | 12,07 | 11,91 | 12,06 | 0,92% | 2.817.344,00 |
| 20.03.2024 | 11,86 | 12,00 | 11,75 | 11,95 | 0,50% | 3.053.910,00 |
| 19.03.2024 | 11,69 | 11,94 | 11,68 | 11,89 | 0,85% | 2.519.458,00 |
| 18.03.2024 | 11,88 | 11,98 | 11,77 | 11,79 | -0,08% | 3.069.804,00 |
| 15.03.2024 | 12,08 | 12,08 | 11,72 | 11,80 | -2,72% | 7.172.758,00 |
| 14.03.2024 | 12,28 | 12,28 | 12,05 | 12,13 | -0,90% | 3.440.767,00 |
| 13.03.2024 | 12,25 | 12,39 | 12,03 | 12,24 | -1,29% | 4.215.762,00 |
| 12.03.2024 | 12,43 | 12,51 | 12,33 | 12,40 | 0,00% | 1.496.678,00 |
| 11.03.2024 | 12,58 | 12,61 | 12,38 | 12,40 | -1,82% | 3.270.828,00 |
| 08.03.2024 | 12,25 | 12,68 | 12,22 | 12,63 | 3,78% | 4.596.399,00 |
| 07.03.2024 | 11,81 | 12,18 | 11,80 | 12,17 | 2,70% | 5.650.169,00 |
| 06.03.2024 | 11,67 | 11,89 | 11,61 | 11,85 | 2,86% | 3.235.375,00 |
| 05.03.2024 | 11,75 | 11,75 | 11,37 | 11,52 | -2,87% | 7.793.365,00 |
| 04.03.2024 | 11,52 | 11,91 | 11,52 | 11,86 | 1,72% | 11.424.632,00 |
| 01.03.2024 | 11,47 | 11,71 | 11,43 | 11,66 | -0,43% | 15.827.244,00 |
| 29.02.2024 | 11,95 | 12,22 | 11,50 | 11,71 | 0,95% | 6.726.562,00 |
| 28.02.2024 | 11,59 | 11,65 | 11,50 | 11,60 | 0,52% | 3.157.062,00 |
| 27.02.2024 | 11,51 | 11,61 | 11,44 | 11,54 | -0,35% | 1.898.398,00 |
| 26.02.2024 | 11,36 | 11,65 | 11,35 | 11,58 | 1,94% | 2.955.263,00 |
| 23.02.2024 | 11,27 | 11,40 | 11,21 | 11,36 | 0,80% | 1.568.739,00 |
| 22.02.2024 | 11,36 | 11,43 | 11,22 | 11,27 | 0,54% | 1.305.504,00 |
| 21.02.2024 | 11,23 | 11,28 | 11,09 | 11,21 | -0,88% | 1.612.988,00 |
| 20.02.2024 | 11,41 | 11,43 | 11,29 | 11,31 | -1,48% | 1.361.091,00 |
| 16.02.2024 | 11,57 | 11,64 | 11,46 | 11,48 | -0,86% | 1.428.416,00 |
| 15.02.2024 | 11,34 | 11,62 | 11,28 | 11,58 | 2,52% | 3.610.081,00 |
| 14.02.2024 | 11,14 | 11,35 | 11,14 | 11,30 | 1,99% | 1.975.450,00 |
| 13.02.2024 | 11,03 | 11,17 | 10,92 | 11,08 | -1,47% | 1.716.376,00 |
| 12.02.2024 | 11,22 | 11,42 | 11,15 | 11,24 | -0,09% | 2.083.399,00 |
| 09.02.2024 | 11,27 | 11,32 | 11,17 | 11,25 | 0,40% | 1.700.227,00 |
| 08.02.2024 | 11,07 | 11,31 | 11,07 | 11,21 | 1,77% | 1.655.037,00 |
| 07.02.2024 | 10,93 | 11,03 | 10,87 | 11,01 | 1,38% | 1.451.672,00 |
| 06.02.2024 | 10,92 | 11,01 | 10,76 | 10,86 | -0,18% | 1.066.055,00 |
| 05.02.2024 | 10,98 | 11,02 | 10,85 | 10,88 | -1,18% | 1.320.936,00 |
| 02.02.2024 | 11,02 | 11,07 | 10,93 | 11,01 | -0,45% | 1.289.064,00 |
| 01.02.2024 | 11,01 | 11,10 | 10,95 | 11,06 | 0,55% | 2.343.096,00 |
| 31.01.2024 | 11,08 | 11,14 | 10,90 | 11,00 | -0,99% | 1.160.643,00 |
| 30.01.2024 | 11,18 | 11,27 | 11,04 | 11,11 | -0,67% | 1.889.612,00 |
| 29.01.2024 | 11,11 | 11,19 | 11,06 | 11,19 | 1,13% | 1.012.597,00 |
| 26.01.2024 | 10,98 | 11,08 | 10,95 | 11,06 | 0,82% | 1.257.117,00 |
| 25.01.2024 | 11,11 | 11,11 | 10,91 | 10,97 | -0,27% | 830.625,00 |
| 24.01.2024 | 11,05 | 11,08 | 10,94 | 11,00 | -0,27% | 1.761.277,00 |
| 23.01.2024 | 11,07 | 11,10 | 10,96 | 11,03 | 0,09% | 1.029.721,00 |
| 22.01.2024 | 10,96 | 11,08 | 10,95 | 11,02 | 0,73% | 1.531.734,00 |
| 19.01.2024 | 10,93 | 11,04 | 10,82 | 10,94 | 0,46% | 1.044.041,00 |