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 64.99 66.03 64.99 65.08 10.0K
09:32 65.08 65.08 65.08 65.08 0.1K
09:33 65.24 65.24 65.17 65.17 0.7K
09:34 65.16 65.16 64.97 64.97 2.3K
09:35 64.97 64.97 64.97 64.97 0.0K
09:36 64.97 64.97 64.97 64.97 0.5K
09:37 64.97 64.97 64.97 64.97 0.2K
09:38 64.97 64.97 64.97 64.97 0.0K
09:39 64.97 64.97 64.97 64.97 0.0K
09:40 64.49 64.49 64.49 64.49 1.3K
09:41 64.49 64.49 64.49 64.49 0.1K
09:42 64.49 64.49 64.49 64.49 0.0K
09:43 64.49 64.49 64.49 64.49 0.0K
09:44 64.49 64.64 64.49 64.64 1.0K
09:45 64.64 64.64 64.64 64.64 0.0K
09:46 64.64 64.64 64.50 64.50 0.6K
09:47 64.57 64.57 64.49 64.49 5.5K
09:48 64.49 64.49 64.41 64.41 3.0K
09:49 64.30 64.30 64.30 64.30 1.2K
09:50 64.30 64.41 64.30 64.41 1.3K
09:51 64.41 64.41 64.26 64.26 1.1K
09:52 64.13 64.31 64.13 64.31 3.1K
09:53 64.31 64.31 64.31 64.31 0.1K
09:54 64.31 64.42 64.31 64.42 0.2K
09:55 64.31 64.31 64.31 64.31 0.5K
09:56 64.30 64.30 64.30 64.30 0.1K
09:57 64.28 64.28 64.28 64.28 0.5K
09:58 64.27 64.29 64.27 64.29 0.6K
09:59 64.29 64.29 64.29 64.29 0.6K
10:00 64.49 64.59 64.40 64.59 4.5K
10:01 64.59 64.59 64.48 64.48 1.2K
10:02 64.48 64.48 64.39 64.39 0.4K
10:03 64.27 64.27 64.27 64.27 0.5K
10:04 64.27 64.27 64.27 64.27 0.1K
10:05 64.27 64.27 64.27 64.27 0.4K
10:06 64.27 64.27 64.13 64.13 1.5K
10:07 64.13 64.48 64.13 64.48 0.9K
10:08 64.48 64.48 64.48 64.48 0.0K
10:09 64.48 64.48 64.40 64.40 0.7K
10:10 64.40 64.75 64.40 64.75 1.2K
10:11 64.75 64.75 64.48 64.61 1.1K
10:12 64.61 64.61 64.61 64.61 0.5K
10:13 64.61 64.61 64.57 64.57 0.2K
10:14 64.57 64.57 64.57 64.57 0.2K
10:15 64.61 64.74 64.56 64.74 1.8K
10:16 64.74 64.75 64.69 64.75 3.6K
10:17 64.75 64.75 64.70 64.70 0.7K
10:18 64.70 64.81 64.70 64.81 0.7K
10:19 64.81 64.81 64.81 64.81 0.1K
10:20 64.81 64.85 64.81 64.85 0.3K
10:21 64.85 64.85 64.85 64.85 0.0K
10:22 64.85 64.85 64.85 64.85 0.0K
10:23 64.85 64.88 64.85 64.85 0.9K
10:24 64.84 64.84 64.84 64.84 0.4K
10:25 64.84 64.84 64.84 64.84 0.0K
10:26 64.84 64.84 64.84 64.84 0.1K
10:27 64.84 64.84 64.84 64.84 0.0K
10:28 64.84 65.16 64.84 65.16 4.4K
10:29 65.16 65.16 65.16 65.16 0.0K
10:30 65.10 65.10 65.10 65.10 0.1K
10:31 65.10 65.10 65.10 65.10 1.3K
10:32 65.10 65.10 65.10 65.10 0.0K
10:33 65.10 65.10 65.07 65.07 0.7K
10:34 65.07 65.12 65.06 65.06 1.2K
10:35 65.06 65.06 65.06 65.06 0.2K
10:36 65.06 65.06 65.06 65.06 0.0K
10:37 65.06 65.06 65.06 65.06 0.0K
10:38 65.06 65.06 65.06 65.06 0.2K
10:39 65.06 65.06 65.06 65.06 0.1K
10:40 65.06 65.06 65.06 65.06 0.0K
10:41 65.06 65.06 65.00 65.00 1.0K
10:42 65.00 65.00 65.00 65.00 0.2K
10:43 65.00 65.00 65.00 65.00 0.1K
10:44 65.00 65.11 65.00 65.07 1.8K
10:45 65.07 65.30 65.07 65.30 1.6K
10:46 65.30 65.30 65.29 65.29 0.4K
10:47 65.29 65.29 65.25 65.25 0.6K
10:48 65.25 65.25 65.25 65.25 0.2K
10:49 65.25 65.25 65.25 65.25 0.2K
10:50 65.16 65.16 65.16 65.16 1.1K
10:51 65.16 65.16 65.13 65.13 0.3K
10:52 65.13 65.13 65.00 65.00 3.4K
10:53 65.00 65.00 65.00 65.00 0.2K
10:54 65.00 65.00 64.96 64.96 0.8K
10:55 64.96 64.96 64.78 64.79 3.1K
10:56 64.79 64.87 64.79 64.87 1.0K
10:57 64.87 64.87 64.87 64.87 0.6K
10:58 64.87 64.87 64.87 64.87 0.0K
10:59 64.87 64.87 64.87 64.87 0.0K
11:00 64.87 64.87 64.87 64.87 0.2K
11:01 64.87 64.93 64.87 64.93 0.8K
11:02 64.93 64.93 64.93 64.93 0.1K
11:03 64.79 64.79 64.79 64.79 0.3K
11:04 64.79 64.79 64.79 64.79 0.2K
11:05 64.79 64.79 64.79 64.79 0.0K
11:06 64.79 64.79 64.79 64.79 0.3K
11:07 64.79 64.79 64.79 64.79 0.1K
11:08 64.79 64.79 64.79 64.79 1.1K
11:09 64.83 64.83 64.82 64.82 1.1K
11:10 64.82 64.82 64.82 64.82 1.1K
11:11 64.82 64.82 64.82 64.82 0.2K
11:12 64.82 64.82 64.74 64.74 1.3K
11:13 64.77 64.77 64.76 64.76 1.8K
11:14 64.76 64.76 64.74 64.74 2.3K
11:15 64.73 64.73 64.56 64.56 14.5K
11:16 64.64 64.72 64.64 64.72 2.0K
11:17 64.72 64.72 64.72 64.72 0.6K
11:18 64.72 64.72 64.71 64.71 0.3K
11:19 64.71 64.71 64.71 64.71 0.2K
11:20 64.71 64.77 64.71 64.77 3.9K
11:21 64.77 64.77 64.77 64.77 0.1K
11:22 64.77 64.79 64.77 64.79 0.2K
11:23 64.79 64.79 64.75 64.75 0.5K
11:24 64.74 64.74 64.74 64.74 0.3K
11:25 64.74 64.74 64.74 64.74 0.1K
11:26 64.74 64.74 64.74 64.74 0.2K
11:27 64.74 64.74 64.74 64.74 0.1K
11:28 64.74 64.74 64.74 64.74 0.0K
11:29 64.65 64.65 64.65 64.65 0.2K
11:30 64.65 64.65 64.65 64.65 0.1K
11:31 64.65 64.65 64.64 64.64 0.4K
11:32 64.64 64.70 64.64 64.70 0.6K
11:33 64.70 64.70 64.70 64.70 0.2K
11:34 64.70 64.70 64.70 64.70 0.2K
11:35 64.45 64.45 64.45 64.45 2.4K
11:36 64.45 64.45 64.45 64.45 0.0K
11:37 64.45 64.45 64.45 64.45 0.1K
11:38 64.32 64.32 64.27 64.27 0.5K
11:39 64.27 64.32 64.27 64.32 0.5K
11:40 64.32 64.32 64.30 64.30 0.4K
11:41 64.29 64.38 64.29 64.38 1.8K
11:42 64.38 64.38 64.37 64.37 0.2K
11:43 64.37 64.37 64.35 64.35 0.5K
11:44 64.36 64.46 64.36 64.46 2.2K
11:45 64.46 64.47 64.46 64.47 1.4K
11:46 64.47 64.47 64.47 64.47 0.0K
11:47 64.47 64.47 64.47 64.47 0.1K
11:48 64.47 64.47 64.47 64.47 0.0K
11:49 64.47 64.47 64.41 64.41 0.2K
11:50 64.41 64.41 64.31 64.31 0.4K
11:51 64.31 64.40 64.31 64.40 0.2K
11:52 64.40 64.40 64.38 64.38 2.2K
11:53 64.38 64.38 64.38 64.38 0.1K
11:54 64.38 64.43 64.38 64.43 0.7K
11:55 64.43 64.43 64.43 64.43 0.0K
11:56 64.43 64.43 64.43 64.43 0.2K
11:57 64.43 64.43 64.43 64.43 0.8K
11:58 64.43 64.43 64.43 64.43 0.0K
11:59 64.43 64.43 64.43 64.43 0.5K
12:00 64.43 64.43 64.43 64.43 0.2K
12:01 64.43 64.43 64.43 64.43 1.1K
12:02 64.43 64.43 64.43 64.43 0.1K
12:03 64.43 64.43 64.43 64.43 0.2K
12:04 64.43 64.43 64.30 64.30 2.6K
12:05 64.30 64.30 64.30 64.30 0.3K
12:06 64.12 64.12 64.12 64.12 1.8K
12:07 64.12 64.12 64.12 64.12 0.1K
12:08 64.12 64.40 64.12 64.40 0.8K
12:09 64.40 64.40 64.40 64.40 0.2K
12:10 64.40 64.40 64.40 64.40 0.0K
12:11 64.40 64.40 64.40 64.40 0.1K
12:12 64.40 64.40 64.40 64.40 0.3K
12:13 64.32 64.32 64.32 64.32 0.4K
12:14 64.32 64.32 64.32 64.32 0.0K
12:15 64.36 64.36 64.36 64.36 0.5K
12:16 64.36 64.36 64.36 64.36 0.1K
12:17 64.24 64.24 64.24 64.24 0.7K
12:18 64.24 64.24 64.24 64.24 0.2K
12:19 64.17 64.17 64.17 64.17 0.7K
12:20 64.17 64.17 64.15 64.15 0.2K
12:21 64.15 64.15 64.15 64.15 0.1K
12:22 64.15 64.25 64.15 64.25 1.3K
12:23 64.25 64.25 64.25 64.25 0.4K
12:24 64.25 64.25 64.25 64.25 0.1K
12:25 64.25 64.25 64.25 64.25 0.1K
12:26 64.25 64.25 64.11 64.11 1.2K
12:27 64.11 64.11 64.11 64.11 0.1K
12:28 64.11 64.11 64.11 64.11 0.1K
12:29 64.11 64.17 64.09 64.17 0.6K
12:30 64.12 64.18 64.12 64.18 1.0K
12:31 64.18 64.18 64.18 64.18 0.1K
12:32 64.18 64.18 64.18 64.18 0.0K
12:33 64.18 64.18 64.18 64.18 0.0K
12:34 64.18 64.18 64.18 64.18 0.0K
12:35 64.18 64.18 64.18 64.18 0.2K
12:36 64.18 64.18 64.18 64.18 0.1K
12:37 64.18 64.18 64.18 64.18 0.2K
12:38 64.18 64.18 64.18 64.18 0.1K
12:39 64.18 64.18 64.18 64.18 0.5K
12:40 64.18 64.18 64.18 64.18 0.2K
12:41 64.18 64.20 64.18 64.20 0.1K
12:42 64.20 64.20 64.20 64.20 0.1K
12:43 64.20 64.21 64.20 64.21 1.3K
12:44 64.21 64.21 64.21 64.21 0.1K
12:45 64.21 64.21 64.21 64.21 0.0K
12:46 64.21 64.21 64.20 64.20 0.3K
12:47 64.20 64.20 64.20 64.20 0.4K
12:48 64.20 64.39 64.20 64.39 1.5K
12:49 64.39 64.39 64.37 64.37 0.4K
12:50 64.37 64.37 64.37 64.37 0.1K
12:51 64.37 64.37 64.37 64.37 0.1K
12:52 64.37 64.37 64.37 64.37 0.4K
12:53 64.37 64.37 64.37 64.37 0.0K
12:54 64.37 64.37 64.35 64.35 0.1K
12:55 64.35 64.35 64.35 64.35 0.0K
12:56 64.35 64.35 64.35 64.35 0.0K
12:57 64.35 64.35 64.35 64.35 0.1K
12:58 64.35 64.42 64.35 64.35 0.2K
12:59 64.35 64.35 64.35 64.35 0.1K
13:00 64.35 64.35 64.35 64.35 0.0K
13:01 64.35 64.35 64.35 64.35 0.0K
13:02 64.35 64.35 64.35 64.35 0.0K
13:03 64.35 64.35 64.35 64.35 0.0K
13:04 64.35 64.45 64.35 64.45 0.3K
13:05 64.45 64.45 64.45 64.45 0.1K
13:06 64.45 64.45 64.45 64.45 0.0K
13:07 64.45 64.48 64.45 64.48 0.4K
13:08 64.48 64.48 64.48 64.48 0.1K
13:09 64.48 64.48 64.48 64.48 0.0K
13:10 64.48 64.48 64.47 64.47 0.1K
13:11 64.47 64.47 64.47 64.47 0.0K
13:12 64.47 64.47 64.47 64.47 0.0K
13:13 64.47 64.47 64.43 64.43 0.1K
13:14 64.43 64.54 64.43 64.54 1.5K
13:15 64.54 64.54 64.54 64.54 0.1K
13:16 64.54 64.54 64.54 64.54 0.0K
13:17 64.54 64.54 64.54 64.54 0.0K
13:18 64.54 64.54 64.54 64.54 0.1K
13:19 64.54 64.54 64.54 64.54 0.0K
13:20 64.54 64.54 64.54 64.54 0.0K
13:21 64.54 64.54 64.54 64.54 0.2K
13:22 64.54 64.54 64.54 64.54 0.0K
13:23 64.54 64.54 64.49 64.49 0.5K
13:24 64.49 64.49 64.49 64.49 0.0K
13:25 64.49 64.49 64.49 64.49 0.2K
13:26 64.49 64.49 64.49 64.49 0.0K
13:27 64.49 64.49 64.49 64.49 0.0K
13:28 64.49 64.49 64.49 64.49 0.0K
13:29 64.49 64.55 64.49 64.55 0.8K
13:30 64.55 64.55 64.55 64.55 0.1K
13:31 64.55 64.55 64.55 64.55 0.0K
13:32 64.55 64.55 64.55 64.55 0.2K
13:33 64.55 64.55 64.55 64.55 0.1K
13:34 64.55 64.60 64.55 64.60 0.1K
13:35 64.60 64.60 64.60 64.60 0.2K
13:36 64.60 64.60 64.60 64.60 0.1K
13:37 64.60 64.60 64.60 64.60 0.2K
13:38 64.60 64.60 64.60 64.60 0.0K
13:39 64.60 64.60 64.60 64.60 0.1K
13:40 64.60 64.60 64.60 64.60 0.0K
13:41 64.60 64.60 64.60 64.60 0.2K
13:42 64.60 64.60 64.43 64.49 1.8K
13:43 64.49 64.49 64.49 64.49 0.0K
13:44 64.49 64.50 64.49 64.50 0.2K
13:45 64.50 64.50 64.50 64.50 0.0K
13:46 64.50 64.50 64.50 64.50 0.0K
13:47 64.50 64.50 64.50 64.50 0.1K
13:48 64.50 64.50 64.50 64.50 0.0K
13:49 64.50 64.50 64.50 64.50 0.0K
13:50 64.50 64.50 64.50 64.50 0.1K
13:51 64.50 64.50 64.50 64.50 0.0K
13:52 64.50 64.50 64.50 64.50 0.0K
13:53 64.50 64.50 64.50 64.50 0.1K
13:54 64.50 64.50 64.50 64.50 0.3K
13:55 64.50 64.50 64.50 64.50 0.1K
13:56 64.50 64.50 64.50 64.50 0.0K
13:57 64.50 64.50 64.50 64.50 0.1K
13:58 64.50 64.50 64.50 64.50 0.1K
13:59 64.50 64.50 64.50 64.50 0.5K
14:00 64.50 64.50 64.50 64.50 0.1K
14:01 64.50 64.50 64.50 64.50 0.0K
14:02 64.50 64.50 64.50 64.50 0.1K
14:03 64.50 64.50 64.50 64.50 0.0K
14:04 64.50 64.50 64.50 64.50 0.0K
14:05 64.50 64.50 64.50 64.50 0.1K
14:06 64.50 64.50 64.37 64.37 0.1K
14:07 64.37 64.37 64.37 64.37 0.0K
14:08 64.37 64.37 64.37 64.37 0.0K
14:09 64.37 64.37 64.37 64.37 0.1K
14:10 64.40 64.40 64.40 64.40 0.8K
14:11 64.40 64.40 64.40 64.40 0.0K
14:12 64.40 64.40 64.40 64.40 9.3K
14:13 64.44 64.44 64.44 64.44 0.4K
14:14 64.44 64.45 64.42 64.42 1.1K
14:15 64.42 64.42 64.42 64.42 0.1K
14:16 64.42 64.42 64.42 64.42 0.0K
14:17 64.48 64.53 64.48 64.53 0.7K
14:18 64.53 64.54 64.53 64.54 0.3K
14:19 64.54 64.54 64.54 64.54 0.0K
14:20 64.54 64.54 64.54 64.54 0.1K
14:21 64.54 64.54 64.54 64.54 0.1K
14:22 64.54 64.54 64.29 64.29 2.3K
14:23 64.29 64.29 64.29 64.29 0.1K
14:24 64.29 64.29 64.29 64.29 0.4K
14:25 64.29 64.29 64.29 64.29 0.0K
14:26 64.29 64.29 64.29 64.29 0.0K
14:27 64.29 64.29 64.29 64.29 0.3K
14:28 64.29 64.29 64.29 64.29 0.0K
14:29 64.29 64.37 64.29 64.37 0.6K
14:30 64.37 64.37 64.37 64.37 0.1K
14:31 64.37 64.37 64.29 64.29 0.3K
14:32 64.29 64.29 64.29 64.29 0.4K
14:33 64.29 64.29 64.29 64.29 0.2K
14:34 64.29 64.29 64.29 64.29 0.1K
14:35 64.29 64.29 64.29 64.29 0.4K
14:36 64.29 64.29 64.29 64.29 0.0K
14:37 64.29 64.29 64.29 64.29 0.0K
14:38 64.29 64.29 64.29 64.29 0.0K
14:39 64.21 64.28 64.21 64.28 0.3K
14:40 64.28 64.28 64.28 64.28 0.1K
14:41 64.28 64.28 64.25 64.25 0.8K
14:42 64.28 64.28 64.28 64.28 0.6K
14:43 64.28 64.28 64.28 64.28 0.2K
14:44 64.28 64.28 64.28 64.28 0.1K
14:45 64.28 64.28 64.28 64.28 0.0K
14:46 64.28 64.28 64.28 64.28 3.6K
14:47 64.28 64.28 64.28 64.28 1.0K
14:48 64.28 64.41 64.28 64.41 16.4K
14:49 64.54 64.74 64.54 64.74 7.7K
14:50 64.74 64.80 64.74 64.80 2.7K
14:51 64.80 64.80 64.76 64.76 0.8K
14:52 64.76 64.76 64.76 64.76 0.4K
14:53 64.76 64.76 64.76 64.76 0.2K
14:54 64.76 64.76 64.76 64.76 0.4K
14:55 64.76 64.76 64.74 64.74 0.4K
14:56 64.74 64.74 64.73 64.73 0.5K
14:57 64.73 64.73 64.73 64.73 0.3K
14:58 64.73 64.76 64.73 64.76 0.5K
14:59 64.76 64.76 64.76 64.76 0.6K
15:00 64.76 64.76 64.60 64.60 5.6K
15:01 64.60 64.61 64.60 64.61 1.3K
15:02 64.61 64.61 64.61 64.61 0.5K
15:03 64.61 64.61 64.61 64.61 0.2K
15:04 64.61 64.61 64.57 64.57 2.0K
15:05 64.42 64.42 64.42 64.42 0.3K
15:06 64.42 64.42 64.42 64.42 0.1K
15:07 64.42 64.66 64.42 64.64 10.0K
15:08 64.64 64.64 64.64 64.64 0.0K
15:09 64.64 64.64 64.63 64.63 0.9K
15:10 64.63 64.63 64.63 64.63 0.1K
15:11 64.63 64.63 64.63 64.63 0.4K
15:12 64.63 64.63 64.52 64.52 1.0K
15:13 64.52 64.52 64.52 64.52 0.0K
15:14 64.52 64.52 64.45 64.45 0.1K
15:15 64.45 64.50 64.45 64.49 0.7K
15:16 64.49 64.49 64.49 64.49 0.0K
15:17 64.49 64.49 64.49 64.49 1.0K
15:18 64.49 64.58 64.49 64.58 0.5K
15:19 64.58 64.63 64.58 64.63 2.0K
15:20 64.63 64.66 64.62 64.66 0.6K
15:21 64.66 64.71 64.60 64.63 6.9K
15:22 64.63 64.63 64.49 64.49 1.3K
15:23 64.49 64.49 64.49 64.49 0.0K
15:24 64.49 64.49 64.49 64.49 0.2K
15:25 64.49 64.49 64.49 64.49 0.0K
15:26 64.49 64.49 64.48 64.48 0.7K
15:27 64.48 64.48 64.48 64.48 0.3K
15:28 64.48 64.48 64.48 64.48 0.1K
15:29 64.48 64.48 64.48 64.48 0.3K
15:30 64.48 64.48 64.45 64.45 0.3K
15:31 64.38 64.43 64.38 64.42 1.0K
15:32 64.42 64.42 64.42 64.42 0.2K
15:33 64.42 64.42 64.42 64.42 0.1K
15:34 64.42 64.42 64.42 64.42 0.0K
15:35 64.42 64.49 64.42 64.49 1.5K
15:36 64.49 64.52 64.47 64.52 1.8K
15:37 64.46 64.46 64.45 64.45 0.5K
15:38 64.45 64.45 64.33 64.33 1.6K
15:39 64.31 64.31 64.31 64.31 0.7K
15:40 64.31 64.33 64.31 64.33 0.3K
15:41 64.33 64.33 64.33 64.33 0.0K
15:42 64.33 64.33 64.33 64.33 0.2K
15:43 64.33 64.41 64.33 64.41 0.5K
15:44 64.41 64.41 64.40 64.40 0.7K
15:45 64.40 64.40 64.40 64.40 0.4K
15:46 64.40 64.42 64.40 64.42 0.8K
15:47 64.42 64.42 64.42 64.42 0.2K
15:48 64.38 64.38 64.38 64.38 1.2K
15:49 64.32 64.37 64.31 64.37 2.1K
15:50 64.37 64.37 64.37 64.37 0.1K
15:51 64.32 64.37 64.32 64.37 1.7K
15:52 64.37 64.37 64.37 64.37 2.0K
15:53 64.26 64.26 64.26 64.26 2.6K
15:54 64.26 64.26 64.19 64.19 4.0K
15:55 64.19 64.21 64.19 64.21 1.0K
15:56 64.21 64.27 64.21 64.27 4.5K
15:57 64.28 64.30 64.28 64.30 1.4K
15:58 64.35 64.39 64.35 64.39 2.8K
15:59 64.39 64.39 64.34 64.34 5.1K
16:00 64.35 64.41 64.32 64.39 67.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar