CSG Systems International Inc (CSGS)

CSGS
🏛️ Vereinigte Staaten →
64.64
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 63.45 64.49 62.79 62.79 12.8K
09:32 62.79 63.50 62.79 63.50 3.2K
09:33 63.50 64.13 63.44 63.44 13.9K
09:34 63.35 64.73 63.35 64.66 18.3K
09:35 64.66 64.66 64.66 64.66 4.1K
09:36 64.66 64.70 64.38 64.44 2.2K
09:37 64.44 64.44 63.83 63.83 2.4K
09:38 63.83 63.92 63.68 63.68 0.9K
09:39 63.68 63.74 63.68 63.74 0.4K
09:40 63.74 63.74 63.72 63.72 1.6K
09:41 63.73 63.73 63.17 63.22 4.5K
09:42 63.22 63.22 63.22 63.22 0.2K
09:43 63.33 64.62 63.33 64.62 11.5K
09:44 64.17 64.17 64.16 64.16 2.3K
09:45 64.18 64.18 64.18 64.18 0.4K
09:46 64.18 64.18 64.14 64.14 1.1K
09:47 64.14 64.14 64.14 64.14 0.3K
09:48 64.14 64.14 64.14 64.14 0.2K
09:49 64.14 64.71 64.14 64.71 2.8K
09:50 64.20 64.20 63.86 63.86 9.8K
09:51 63.86 63.86 63.46 63.46 0.8K
09:52 63.93 63.97 63.93 63.97 2.1K
09:53 63.97 64.34 63.97 64.34 1.8K
09:54 64.34 64.34 64.29 64.29 0.3K
09:55 64.29 64.30 64.12 64.13 1.2K
09:56 64.13 64.13 64.04 64.04 1.3K
09:57 64.04 64.04 64.04 64.04 0.0K
09:58 64.04 64.33 64.04 64.33 2.7K
09:59 63.76 63.85 63.76 63.85 0.9K
10:00 63.85 63.85 63.63 63.84 5.3K
10:01 63.87 63.87 63.70 63.70 15.5K
10:02 63.90 63.90 63.86 63.86 1.1K
10:03 63.87 64.19 63.87 64.19 2.4K
10:04 64.19 64.19 64.15 64.15 0.1K
10:05 64.15 64.15 64.15 64.15 0.4K
10:06 64.17 64.17 63.98 63.98 1.4K
10:07 63.98 63.98 63.89 63.89 0.5K
10:08 63.89 63.89 63.89 63.89 0.0K
10:09 63.89 63.89 63.71 63.71 2.3K
10:10 63.71 64.09 63.71 64.09 1.7K
10:11 64.09 64.36 63.96 64.36 1.3K
10:12 64.46 64.66 64.46 64.66 2.6K
10:13 64.80 64.80 64.74 64.80 0.6K
10:14 64.80 64.80 64.80 64.80 0.0K
10:15 64.80 64.96 64.80 64.96 3.3K
10:16 64.61 64.61 64.61 64.61 0.7K
10:17 64.61 64.61 64.61 64.61 0.0K
10:18 64.61 64.61 64.61 64.61 0.3K
10:19 64.61 64.64 64.61 64.62 0.4K
10:20 64.62 64.63 64.62 64.63 1.2K
10:21 64.61 64.71 64.61 64.71 1.2K
10:22 64.71 64.71 64.54 64.71 0.8K
10:23 64.51 64.51 64.51 64.51 0.1K
10:24 64.70 64.75 64.70 64.75 1.1K
10:25 64.75 64.75 64.75 64.75 0.0K
10:26 64.75 64.75 64.63 64.69 3.5K
10:27 64.69 64.69 64.69 64.69 0.1K
10:28 64.69 64.81 64.69 64.81 2.1K
10:29 64.83 65.13 64.75 65.13 2.0K
10:30 65.13 65.14 65.13 65.14 1.2K
10:31 65.04 65.04 65.04 65.04 4.1K
10:32 65.04 65.04 64.76 64.76 0.6K
10:33 64.76 65.15 64.76 65.08 1.5K
10:34 65.08 65.08 65.08 65.08 0.4K
10:35 65.29 65.29 65.11 65.11 1.3K
10:36 65.11 65.11 65.11 65.11 0.0K
10:37 65.11 65.11 65.11 65.11 0.1K
10:38 65.11 65.11 64.78 65.07 2.8K
10:39 65.07 65.07 65.07 65.07 0.1K
10:40 65.07 65.29 64.99 64.99 2.7K
10:41 64.99 65.08 64.99 65.08 0.3K
10:42 65.23 65.23 65.23 65.23 0.9K
10:43 65.23 65.23 65.23 65.23 0.2K
10:44 65.23 65.23 65.23 65.23 0.0K
10:45 65.23 65.23 65.23 65.23 0.1K
10:46 65.23 65.23 64.96 64.96 1.8K
10:47 64.96 64.96 64.96 64.96 0.1K
10:48 64.90 64.94 64.89 64.94 1.8K
10:49 64.94 64.94 64.94 64.94 0.2K
10:50 64.94 65.05 64.94 65.05 0.3K
10:51 65.05 65.05 65.05 65.05 0.2K
10:52 65.02 65.02 65.00 65.00 1.1K
10:53 65.00 65.00 65.00 65.00 0.1K
10:54 65.00 65.00 65.00 65.00 0.0K
10:55 65.08 65.08 64.94 64.94 1.8K
10:56 64.94 64.94 64.94 64.94 0.0K
10:57 64.94 65.00 64.93 64.93 8.1K
10:58 64.99 64.99 64.99 64.99 0.4K
10:59 64.99 64.99 64.99 64.99 0.1K
11:00 64.99 64.99 64.99 64.99 0.0K
11:01 64.99 65.16 64.99 65.16 0.6K
11:02 65.16 65.16 65.16 65.16 0.1K
11:03 65.16 65.16 64.79 64.79 0.3K
11:04 64.79 64.79 64.79 64.79 0.1K
11:05 64.79 64.79 64.79 64.79 0.1K
11:06 64.79 64.79 64.79 64.79 0.1K
11:07 64.79 64.79 64.79 64.79 0.0K
11:08 64.79 65.08 64.79 65.01 0.6K
11:09 65.01 65.01 65.01 65.01 0.6K
11:10 65.01 65.01 65.01 65.01 0.0K
11:11 65.01 65.01 65.01 65.01 0.1K
11:12 65.01 65.01 65.01 65.01 0.1K
11:13 65.01 65.01 65.01 65.01 0.0K
11:14 65.13 65.13 65.13 65.13 1.5K
11:15 65.13 65.13 65.13 65.13 0.0K
11:16 65.02 65.02 65.02 65.02 1.5K
11:17 65.02 65.17 65.02 65.12 1.5K
11:18 65.12 65.16 65.12 65.16 2.1K
11:19 65.04 65.04 65.04 65.04 4.0K
11:20 65.04 65.04 65.04 65.04 0.1K
11:21 65.04 65.06 65.04 65.06 0.4K
11:22 65.06 65.06 65.06 65.06 0.5K
11:23 65.06 65.09 65.06 65.09 1.2K
11:24 65.09 65.09 65.09 65.09 0.0K
11:25 65.09 65.14 64.98 65.14 0.3K
11:26 65.14 65.14 65.14 65.14 0.0K
11:27 65.14 65.14 65.14 65.14 0.5K
11:28 65.14 65.14 65.14 65.14 0.0K
11:29 65.14 65.14 64.92 64.92 2.9K
11:30 64.92 64.92 64.92 64.92 0.3K
11:31 64.92 64.92 64.92 64.92 0.3K
11:32 64.92 64.92 64.92 64.92 0.0K
11:33 64.92 64.92 64.75 64.75 1.1K
11:34 64.75 64.75 64.75 64.75 0.4K
11:35 64.75 64.75 64.75 64.75 0.0K
11:36 64.94 64.94 64.86 64.86 0.6K
11:37 64.86 64.86 64.86 64.86 0.0K
11:38 64.86 64.88 64.75 64.75 2.2K
11:39 64.84 64.84 64.77 64.77 0.3K
11:40 64.77 64.82 64.77 64.82 0.1K
11:41 65.15 65.15 65.15 65.15 3.1K
11:42 65.15 65.23 65.15 65.23 0.6K
11:43 65.20 65.20 65.20 65.20 0.1K
11:44 65.20 65.20 65.01 65.01 3.1K
11:45 65.01 65.01 65.01 65.01 0.3K
11:46 65.01 65.01 65.01 65.01 0.4K
11:47 65.01 65.01 65.01 65.01 0.0K
11:48 65.01 65.01 64.98 64.99 3.5K
11:49 65.03 65.10 65.03 65.10 0.9K
11:50 65.19 65.19 65.19 65.19 0.2K
11:51 65.19 65.19 65.16 65.17 0.4K
11:52 65.17 65.17 65.17 65.17 0.3K
11:53 65.17 65.17 65.00 65.16 1.3K
11:54 65.16 65.16 65.10 65.10 0.4K
11:55 65.10 65.10 65.10 65.10 0.2K
11:56 65.16 65.16 65.16 65.16 1.4K
11:57 65.16 65.16 65.16 65.16 0.1K
11:58 65.22 65.22 65.22 65.22 0.1K
11:59 65.22 65.22 65.13 65.13 0.5K
12:00 65.12 65.12 65.12 65.12 0.3K
12:01 65.12 65.12 65.04 65.04 0.3K
12:02 65.04 65.04 65.04 65.04 0.0K
12:03 65.04 65.04 65.04 65.04 0.1K
12:04 65.04 65.04 65.04 65.04 0.3K
12:05 65.04 65.04 65.04 65.04 0.0K
12:06 65.04 65.10 65.01 65.01 4.1K
12:07 65.01 65.01 65.01 65.01 0.1K
12:08 65.01 65.01 65.01 65.01 0.2K
12:09 65.01 65.20 65.01 65.20 1.1K
12:10 65.14 65.18 65.14 65.18 1.2K
12:11 65.18 65.33 65.18 65.30 6.1K
12:12 65.30 65.30 65.30 65.30 0.4K
12:13 65.30 65.30 65.30 65.30 0.1K
12:14 65.30 65.32 65.30 65.32 0.8K
12:15 65.32 65.32 65.32 65.32 0.0K
12:16 65.32 65.32 65.32 65.32 0.0K
12:17 65.32 65.32 65.21 65.21 31.7K
12:18 65.21 65.21 64.96 64.96 65.5K
12:19 64.65 64.65 64.65 64.65 0.7K
12:20 64.65 64.65 64.65 64.65 0.3K
12:21 64.65 64.65 64.65 64.65 0.1K
12:22 64.65 64.73 64.65 64.73 0.3K
12:23 64.73 64.73 64.65 64.65 3.9K
12:24 64.65 64.65 64.35 64.35 0.7K
12:25 64.17 64.17 64.16 64.16 2.0K
12:26 64.16 64.16 64.16 64.16 0.3K
12:27 64.16 64.16 64.16 64.16 0.2K
12:28 64.16 64.16 64.12 64.12 0.7K
12:29 64.12 64.12 64.12 64.12 0.1K
12:30 64.12 64.12 64.12 64.12 0.2K
12:31 64.21 64.21 64.06 64.06 14.2K
12:32 64.06 64.06 64.06 64.06 0.6K
12:33 64.06 64.06 64.06 64.06 0.0K
12:34 64.06 64.06 64.06 64.06 0.3K
12:35 64.06 64.06 64.06 64.06 0.1K
12:36 64.06 64.28 64.06 64.28 2.0K
12:37 64.28 64.39 64.22 64.39 4.4K
12:38 64.39 64.39 64.39 64.39 0.1K
12:39 64.39 64.39 64.39 64.39 0.0K
12:40 64.39 64.39 64.39 64.39 0.0K
12:41 64.39 64.62 64.39 64.62 0.1K
12:42 64.62 64.62 64.62 64.62 0.3K
12:43 64.62 64.63 64.62 64.63 0.2K
12:44 64.63 64.80 64.63 64.80 0.5K
12:45 64.80 64.80 64.80 64.80 0.1K
12:46 64.80 64.80 64.80 64.80 0.0K
12:47 64.80 64.80 64.68 64.68 0.2K
12:48 64.68 64.68 64.39 64.39 3.0K
12:49 64.45 64.51 64.37 64.37 5.7K
12:50 64.37 64.37 64.37 64.37 0.1K
12:51 64.37 64.37 64.37 64.37 0.4K
12:52 64.37 64.37 64.37 64.37 0.3K
12:53 64.37 64.37 64.37 64.37 0.5K
12:54 64.37 64.37 64.37 64.37 0.1K
12:55 64.37 64.37 64.37 64.37 0.1K
12:56 64.37 64.37 64.37 64.37 0.2K
12:57 64.26 64.26 64.25 64.25 1.5K
12:58 64.25 64.25 64.25 64.25 0.0K
12:59 64.25 64.25 64.15 64.15 2.5K
13:00 64.24 64.24 64.20 64.20 23.5K
13:01 64.20 64.20 64.20 64.20 0.1K
13:02 64.20 64.33 64.20 64.33 1.4K
13:03 64.33 64.33 64.33 64.33 0.2K
13:04 64.33 64.33 64.33 64.33 0.0K
13:05 64.33 64.33 64.33 64.33 0.0K
13:06 64.33 64.33 64.33 64.33 0.3K
13:07 64.33 64.34 64.33 64.34 0.2K
13:08 64.24 64.34 64.24 64.34 2.2K
13:09 64.34 64.39 64.34 64.39 0.4K
13:10 64.39 64.39 64.18 64.18 3.0K
13:11 64.18 64.18 64.00 64.00 2.1K
13:12 64.00 64.01 64.00 64.01 0.4K
13:13 64.01 64.01 64.01 64.01 0.4K
13:14 64.01 64.01 64.01 64.01 0.0K
13:15 64.01 64.01 64.01 64.01 0.4K
13:16 64.01 64.16 64.01 64.16 1.1K
13:17 64.16 64.16 64.16 64.16 0.0K
13:18 64.16 64.22 64.16 64.22 0.9K
13:19 64.22 64.22 64.22 64.22 0.2K
13:20 64.22 64.22 64.22 64.22 0.0K
13:21 64.21 64.21 64.21 64.21 1.8K
13:22 64.21 64.21 64.21 64.21 0.1K
13:23 64.21 64.21 64.21 64.21 0.0K
13:24 64.21 64.21 64.21 64.21 0.2K
13:25 64.21 64.21 64.21 64.21 0.0K
13:26 64.21 64.39 64.21 64.39 0.3K
13:27 64.39 64.39 64.39 64.39 0.0K
13:28 64.39 64.46 64.36 64.36 0.5K
13:29 64.36 64.36 64.36 64.36 0.2K
13:30 64.36 64.36 64.36 64.36 0.0K
13:31 64.36 64.39 64.36 64.39 0.1K
13:32 64.39 64.46 64.39 64.46 0.2K
13:33 64.46 64.46 64.46 64.46 0.2K
13:34 64.46 64.46 64.46 64.46 0.1K
13:35 64.46 64.46 64.46 64.46 0.1K
13:36 64.46 64.46 64.46 64.46 0.1K
13:37 64.46 64.46 64.45 64.45 0.1K
13:38 64.45 64.49 64.45 64.49 1.8K
13:39 64.53 64.53 64.40 64.40 1.5K
13:40 64.40 64.43 64.40 64.43 0.3K
13:41 64.43 64.43 64.43 64.43 0.1K
13:42 64.43 64.43 64.43 64.43 0.2K
13:43 64.43 64.43 64.43 64.43 0.0K
13:44 64.43 64.43 64.43 64.43 0.1K
13:45 64.43 64.43 64.43 64.43 0.0K
13:46 64.43 64.43 64.43 64.43 0.2K
13:47 64.43 64.43 64.39 64.39 0.2K
13:48 64.26 64.26 64.13 64.13 10.2K
13:49 64.00 64.01 64.00 64.01 1.1K
13:50 64.01 64.01 64.01 64.01 0.1K
13:51 64.01 64.01 64.01 64.01 0.1K
13:52 64.01 64.01 64.01 64.01 0.1K
13:53 64.11 64.11 64.11 64.11 0.4K
13:54 64.11 64.11 64.11 64.11 0.0K
13:55 64.11 64.11 64.04 64.04 1.1K
13:56 64.04 64.11 64.04 64.11 1.1K
13:57 64.13 64.13 64.07 64.07 0.4K
13:58 64.07 64.07 64.07 64.07 0.4K
13:59 64.13 64.16 64.13 64.16 2.3K
14:00 64.16 64.16 64.16 64.16 0.0K
14:01 64.16 64.16 64.16 64.16 0.4K
14:02 64.16 64.16 64.16 64.16 0.1K
14:03 64.16 64.40 64.16 64.40 0.4K
14:04 64.40 64.40 64.40 64.40 0.1K
14:05 64.40 64.40 64.29 64.36 0.6K
14:06 64.36 64.36 64.36 64.36 0.1K
14:07 64.36 64.36 64.36 64.36 0.4K
14:08 64.36 64.36 64.36 64.36 0.1K
14:09 64.36 64.46 64.36 64.46 5.3K
14:10 64.46 64.46 64.46 64.46 0.1K
14:11 64.46 64.46 64.46 64.46 0.4K
14:12 64.46 64.46 64.46 64.46 1.3K
14:13 64.46 64.73 64.46 64.60 1.6K
14:14 64.75 64.75 64.65 64.65 4.8K
14:15 64.53 64.67 64.53 64.67 2.4K
14:16 64.67 64.67 64.67 64.67 1.2K
14:17 64.67 64.67 64.67 64.67 0.2K
14:18 64.67 64.67 64.67 64.67 0.0K
14:19 64.67 64.67 64.67 64.67 0.5K
14:20 64.67 64.81 64.67 64.81 1.2K
14:21 65.01 65.05 64.95 64.95 5.2K
14:22 64.98 65.00 64.98 65.00 1.0K
14:23 65.00 65.00 65.00 65.00 0.4K
14:24 65.00 65.00 65.00 65.00 0.3K
14:25 65.00 65.00 65.00 65.00 0.3K
14:26 65.00 65.00 65.00 65.00 0.0K
14:27 65.00 65.17 65.00 65.17 5.1K
14:28 65.27 65.27 65.19 65.19 0.5K
14:29 65.19 65.24 65.15 65.15 0.9K
14:30 65.15 65.15 65.15 65.15 0.0K
14:31 65.15 65.15 65.15 65.15 0.3K
14:32 65.15 65.21 65.09 65.09 1.2K
14:33 65.09 65.09 65.09 65.09 0.0K
14:34 65.09 65.09 65.09 65.09 0.4K
14:35 65.10 65.10 65.07 65.07 1.3K
14:36 65.07 65.07 65.07 65.07 0.4K
14:37 65.07 65.18 65.07 65.18 1.3K
14:38 65.16 65.16 65.16 65.16 0.6K
14:39 65.08 65.23 65.06 65.06 6.4K
14:40 65.06 65.36 65.06 65.36 0.1K
14:41 65.36 65.36 65.36 65.36 0.0K
14:42 65.36 65.36 65.36 65.36 0.2K
14:43 65.36 65.36 65.36 65.36 0.1K
14:44 65.37 65.37 65.35 65.35 1.2K
14:45 65.35 65.35 65.35 65.35 0.0K
14:46 65.35 65.35 65.35 65.35 0.0K
14:47 65.35 65.35 65.35 65.35 0.1K
14:48 65.35 65.52 65.34 65.52 0.4K
14:49 65.52 65.52 65.36 65.36 0.7K
14:50 65.36 65.39 65.36 65.39 0.6K
14:51 65.39 65.53 65.39 65.53 2.0K
14:52 65.53 65.53 65.50 65.50 0.9K
14:53 65.50 65.50 65.50 65.50 0.3K
14:54 65.50 65.50 65.28 65.28 3.2K
14:55 65.28 65.45 65.28 65.45 1.5K
14:56 65.45 65.45 65.45 65.45 0.1K
14:57 65.45 65.45 65.45 65.45 0.0K
14:58 65.45 65.45 65.23 65.23 1.4K
14:59 65.23 65.23 65.13 65.13 0.9K
15:00 65.13 65.13 65.09 65.09 0.2K
15:01 65.09 65.09 65.09 65.09 0.7K
15:02 65.09 65.09 65.01 65.01 0.3K
15:03 65.01 65.01 65.01 65.01 0.0K
15:04 65.01 65.01 65.01 65.01 0.1K
15:05 65.01 65.01 65.01 65.01 0.2K
15:06 65.01 65.01 65.01 65.01 0.2K
15:07 65.01 65.04 65.01 65.04 0.2K
15:08 65.04 65.18 65.04 65.18 2.1K
15:09 65.18 65.18 65.18 65.18 0.3K
15:10 65.18 65.21 65.18 65.21 0.7K
15:11 65.21 65.21 65.14 65.14 1.9K
15:12 65.14 65.14 65.14 65.14 0.1K
15:13 65.17 65.26 65.17 65.26 0.2K
15:14 65.17 65.26 65.17 65.26 0.6K
15:15 65.26 65.26 65.26 65.26 0.9K
15:16 65.26 65.35 65.26 65.35 0.2K
15:17 65.35 65.35 65.21 65.21 5.1K
15:18 65.21 65.21 65.01 65.01 0.4K
15:19 64.94 64.98 64.94 64.95 1.7K
15:20 64.97 64.99 64.97 64.99 1.7K
15:21 64.99 64.99 64.99 64.99 0.2K
15:22 64.99 65.03 64.89 65.03 5.4K
15:23 65.03 65.03 65.03 65.03 0.4K
15:24 65.03 65.03 65.03 65.03 0.1K
15:25 64.95 64.95 64.95 64.95 0.6K
15:26 64.95 64.95 64.95 64.95 0.1K
15:27 64.95 65.02 64.95 65.02 0.5K
15:28 65.02 65.02 65.02 65.02 0.3K
15:29 65.03 65.09 65.03 65.09 0.5K
15:30 65.09 65.19 65.09 65.19 2.1K
15:31 65.19 65.19 65.15 65.15 5.6K
15:32 65.10 65.10 65.10 65.10 1.0K
15:33 65.10 65.10 65.06 65.06 1.8K
15:34 65.06 65.06 64.89 64.89 2.4K
15:35 64.97 64.97 64.97 64.97 1.6K
15:36 64.97 64.97 64.93 64.93 1.0K
15:37 64.93 64.98 64.93 64.98 0.7K
15:38 64.98 64.98 64.98 64.98 1.5K
15:39 64.98 64.98 64.98 64.98 0.8K
15:40 64.98 65.03 64.97 65.03 3.3K
15:41 65.03 65.03 64.97 64.97 1.9K
15:42 65.06 65.06 65.03 65.03 1.9K
15:43 65.03 65.10 65.03 65.10 1.8K
15:44 65.10 65.13 65.10 65.13 2.8K
15:45 65.13 65.18 65.13 65.18 1.3K
15:46 65.18 65.18 65.13 65.13 1.2K
15:47 65.13 65.13 65.13 65.13 0.4K
15:48 65.13 65.14 65.13 65.14 0.9K
15:49 65.14 65.14 65.03 65.04 3.8K
15:50 65.04 65.04 64.97 64.97 2.4K
15:51 64.94 64.94 64.55 64.55 11.1K
15:52 64.55 64.59 64.55 64.59 3.7K
15:53 64.59 64.59 64.51 64.51 1.3K
15:54 64.51 64.51 64.46 64.50 4.0K
15:55 64.54 64.69 64.52 64.69 8.0K
15:56 64.69 64.73 64.69 64.73 5.6K
15:57 64.74 64.79 64.70 64.74 7.1K
15:58 64.79 64.82 64.77 64.82 8.1K
15:59 64.82 64.99 64.82 64.99 11.3K
16:00 64.94 65.08 64.94 65.06 103.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar