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 64.39 64.39 64.39 64.39 4.9K
09:32 64.39 64.39 64.39 64.39 0.1K
09:33 64.39 64.64 64.39 64.61 0.9K
09:34 64.61 64.61 64.61 64.61 0.1K
09:35 64.61 64.61 64.61 64.61 0.0K
09:36 64.10 64.10 64.10 64.10 0.3K
09:37 64.10 64.10 64.00 64.00 1.7K
09:38 64.00 64.00 64.00 64.00 0.2K
09:39 64.00 64.00 64.00 64.00 0.1K
09:40 63.81 63.81 63.81 63.81 0.3K
09:41 63.81 63.81 63.81 63.81 0.1K
09:42 63.81 63.81 63.81 63.81 0.0K
09:43 63.81 63.81 63.81 63.81 0.0K
09:44 63.81 63.81 63.81 63.81 0.0K
09:45 63.81 63.81 63.81 63.81 0.1K
09:46 63.81 64.00 63.81 64.00 0.9K
09:47 64.00 64.00 64.00 64.00 0.3K
09:48 64.18 64.18 64.10 64.10 3.3K
09:49 64.10 64.10 64.10 64.10 0.0K
09:50 64.12 64.12 64.12 64.12 0.3K
09:51 64.12 64.17 64.12 64.17 0.1K
09:52 64.17 64.17 64.17 64.17 0.0K
09:53 64.17 64.17 64.15 64.15 0.1K
09:54 64.15 64.15 64.15 64.15 0.1K
09:55 64.15 64.15 64.15 64.15 0.0K
09:56 64.15 64.15 64.15 64.15 0.0K
09:57 64.15 64.15 64.15 64.15 0.0K
09:58 64.15 64.15 64.15 64.15 1.3K
09:59 64.15 64.15 64.15 64.15 0.2K
10:00 64.15 64.15 64.15 64.15 0.0K
10:01 63.83 63.96 63.71 63.96 2.6K
10:02 63.96 63.97 63.96 63.97 0.1K
10:03 63.97 63.97 63.97 63.97 0.1K
10:04 63.96 63.96 63.96 63.96 0.4K
10:05 63.96 63.96 63.96 63.96 0.0K
10:06 63.96 64.08 63.96 64.08 1.4K
10:07 64.08 64.12 64.08 64.12 0.3K
10:08 64.12 64.12 64.12 64.12 0.0K
10:09 64.12 64.12 64.06 64.06 1.2K
10:10 64.06 64.06 64.06 64.06 0.1K
10:11 64.06 64.17 63.92 63.92 2.3K
10:12 63.92 64.03 63.89 64.03 0.3K
10:13 64.03 64.03 64.01 64.01 0.2K
10:14 64.01 64.01 64.01 64.01 0.3K
10:15 64.01 64.01 63.61 63.61 1.7K
10:16 63.61 63.72 63.61 63.72 0.1K
10:17 63.72 63.72 63.61 63.61 0.1K
10:18 63.61 63.62 63.61 63.62 0.4K
10:19 63.72 63.77 63.63 63.63 1.4K
10:20 63.63 63.63 63.62 63.62 0.1K
10:21 63.62 63.70 63.61 63.70 0.3K
10:22 63.63 63.63 63.61 63.61 0.4K
10:23 63.61 63.63 63.61 63.63 0.1K
10:24 63.62 63.65 63.62 63.63 5.3K
10:25 63.69 63.69 63.69 63.69 1.2K
10:26 63.69 63.69 63.69 63.69 0.0K
10:27 63.69 63.69 63.69 63.69 0.0K
10:28 63.69 63.69 63.69 63.69 0.2K
10:29 63.69 63.74 63.69 63.74 1.3K
10:30 63.74 63.74 63.74 63.74 0.0K
10:31 63.74 63.74 63.72 63.72 1.5K
10:32 63.72 63.72 63.72 63.72 0.2K
10:33 63.72 63.79 63.72 63.79 1.8K
10:34 63.79 63.79 63.79 63.79 0.1K
10:35 63.76 63.76 63.76 63.76 1.1K
10:36 63.76 63.76 63.76 63.76 0.1K
10:37 63.76 63.76 63.76 63.76 0.1K
10:38 63.76 63.76 63.76 63.76 0.3K
10:39 63.76 63.76 63.76 63.76 0.6K
10:40 63.69 63.69 63.69 63.69 0.1K
10:41 63.69 63.69 63.69 63.69 0.1K
10:42 63.69 63.74 63.69 63.71 3.5K
10:43 63.71 63.74 63.71 63.74 0.5K
10:44 63.74 63.74 63.74 63.74 0.3K
10:45 63.74 63.74 63.74 63.74 0.0K
10:46 63.74 63.78 63.70 63.74 1.6K
10:47 63.74 63.88 63.74 63.88 1.0K
10:48 63.88 63.88 63.88 63.88 0.1K
10:49 63.88 63.88 63.88 63.88 0.0K
10:50 63.88 63.88 63.88 63.88 0.3K
10:51 63.88 63.88 63.88 63.88 0.0K
10:52 63.88 63.88 63.85 63.85 0.3K
10:53 63.85 63.85 63.85 63.85 0.2K
10:54 63.85 63.92 63.85 63.92 0.4K
10:55 63.92 63.92 63.85 63.89 0.2K
10:56 63.89 63.89 63.84 63.86 0.7K
10:57 63.86 63.86 63.79 63.86 0.5K
10:58 63.79 63.86 63.79 63.86 0.3K
10:59 63.86 63.86 63.71 63.76 1.1K
11:00 63.76 63.79 63.76 63.79 0.2K
11:01 63.79 63.79 63.79 63.79 0.2K
11:02 63.71 63.71 63.71 63.71 0.1K
11:03 63.71 63.71 63.71 63.71 0.4K
11:04 63.70 63.79 63.70 63.79 0.2K
11:05 63.71 63.71 63.70 63.70 0.2K
11:06 63.70 63.70 63.70 63.70 0.2K
11:07 63.71 63.71 63.71 63.71 0.2K
11:08 63.71 63.77 63.70 63.77 0.6K
11:09 63.72 63.72 63.71 63.71 3.9K
11:10 63.70 63.70 63.70 63.70 0.2K
11:11 63.71 63.71 63.71 63.71 0.2K
11:12 63.70 63.70 63.64 63.64 2.0K
11:13 63.61 63.63 63.61 63.63 1.6K
11:14 63.58 63.58 63.45 63.45 2.7K
11:15 63.45 63.46 63.45 63.46 0.5K
11:16 63.46 63.46 63.38 63.38 0.5K
11:17 63.38 63.45 63.38 63.45 0.1K
11:18 63.45 63.45 63.40 63.40 0.8K
11:19 63.40 63.51 63.40 63.51 2.2K
11:20 63.51 63.52 63.51 63.52 0.3K
11:21 63.52 63.52 63.52 63.52 0.0K
11:22 63.56 63.56 63.56 63.56 1.5K
11:23 63.56 63.56 63.56 63.56 0.2K
11:24 63.49 63.49 63.49 63.49 0.4K
11:25 63.49 63.49 63.49 63.49 0.2K
11:26 63.49 63.49 63.49 63.49 0.1K
11:27 63.49 63.49 63.49 63.49 0.2K
11:28 63.49 63.64 63.49 63.64 1.8K
11:29 63.64 63.64 63.56 63.56 0.1K
11:30 63.56 63.71 63.56 63.71 1.0K
11:31 63.71 63.71 63.71 63.71 1.3K
11:32 63.71 63.71 63.71 63.71 0.1K
11:33 63.71 63.71 63.71 63.71 0.1K
11:34 63.71 63.77 63.71 63.77 0.6K
11:35 63.77 63.77 63.77 63.77 0.3K
11:36 63.78 63.78 63.78 63.78 0.3K
11:37 63.78 63.78 63.70 63.70 1.6K
11:38 63.69 63.75 63.69 63.75 1.7K
11:39 63.75 63.75 63.75 63.75 0.2K
11:40 63.75 63.75 63.75 63.75 0.0K
11:41 63.75 63.75 63.75 63.75 0.1K
11:42 63.75 63.75 63.75 63.75 0.1K
11:43 63.75 63.75 63.75 63.75 0.2K
11:44 63.75 63.75 63.75 63.75 0.1K
11:45 63.63 63.67 63.63 63.67 0.4K
11:46 63.62 63.62 63.62 63.62 0.2K
11:47 63.61 63.65 63.61 63.65 0.6K
11:48 63.67 63.67 63.67 63.67 2.3K
11:49 63.67 63.67 63.67 63.67 0.3K
11:50 63.72 63.72 63.72 63.72 1.3K
11:51 63.74 63.74 63.74 63.74 1.2K
11:52 63.74 63.75 63.74 63.75 1.1K
11:53 63.75 63.75 63.75 63.75 0.9K
11:54 63.75 63.75 63.71 63.71 1.2K
11:55 63.71 63.71 63.71 63.71 0.0K
11:56 63.71 63.71 63.71 63.71 0.0K
11:57 63.71 63.71 63.70 63.70 0.1K
11:58 63.70 63.70 63.70 63.70 0.2K
11:59 63.67 63.75 63.67 63.75 0.4K
12:00 63.71 63.71 63.71 63.71 0.4K
12:01 63.71 63.82 63.71 63.79 3.7K
12:02 63.79 63.79 63.79 63.79 0.0K
12:03 63.79 63.79 63.79 63.79 0.3K
12:04 63.79 63.79 63.79 63.79 0.2K
12:05 63.79 63.79 63.79 63.79 0.2K
12:06 63.76 63.76 63.76 63.76 0.3K
12:07 63.76 63.76 63.76 63.76 0.0K
12:08 63.76 63.76 63.76 63.76 0.0K
12:09 63.76 63.76 63.76 63.76 0.1K
12:10 63.85 63.85 63.85 63.85 1.1K
12:11 63.85 63.85 63.79 63.79 0.9K
12:12 63.79 63.79 63.78 63.78 0.6K
12:13 63.73 63.78 63.56 63.59 7.4K
12:14 63.59 63.59 63.59 63.59 0.7K
12:15 63.59 63.59 63.59 63.59 0.0K
12:16 63.59 63.59 63.59 63.59 0.1K
12:17 63.59 63.63 63.59 63.63 0.3K
12:18 63.63 63.63 63.63 63.63 0.2K
12:19 63.63 63.64 63.63 63.64 0.3K
12:20 63.64 63.64 63.60 63.60 0.2K
12:21 63.60 63.60 63.58 63.58 0.2K
12:22 63.58 63.58 63.58 63.58 0.1K
12:23 63.58 63.59 63.58 63.59 0.2K
12:24 63.59 63.65 63.58 63.58 2.2K
12:25 63.58 63.58 63.58 63.58 0.1K
12:26 63.58 63.58 63.58 63.58 0.0K
12:27 63.58 63.58 63.58 63.58 0.3K
12:28 63.58 63.58 63.58 63.58 0.1K
12:29 63.58 63.58 63.58 63.58 0.1K
12:30 63.58 63.71 63.58 63.71 0.4K
12:31 63.71 63.71 63.71 63.71 0.1K
12:32 63.71 63.71 63.71 63.71 0.1K
12:33 63.65 63.65 63.58 63.58 0.3K
12:34 63.58 63.58 63.58 63.58 0.1K
12:35 63.58 63.58 63.58 63.58 0.1K
12:36 63.58 63.58 63.58 63.58 0.2K
12:37 63.58 63.58 63.58 63.58 0.1K
12:38 63.58 63.58 63.58 63.58 0.1K
12:39 63.58 63.58 63.58 63.58 0.0K
12:40 63.69 63.69 63.69 63.69 0.4K
12:41 63.69 63.69 63.63 63.63 0.6K
12:42 63.63 63.63 63.58 63.58 1.0K
12:43 63.58 63.58 63.58 63.58 0.3K
12:44 63.48 63.48 63.48 63.48 0.2K
12:45 63.48 63.48 63.48 63.48 0.3K
12:46 63.48 63.48 63.48 63.48 0.2K
12:47 63.48 63.48 63.31 63.40 0.4K
12:48 63.40 63.47 63.40 63.47 2.0K
12:49 63.47 63.47 63.47 63.47 0.3K
12:50 63.47 63.47 63.47 63.47 0.0K
12:51 63.47 63.47 63.47 63.47 0.0K
12:52 63.47 63.47 63.47 63.47 0.2K
12:53 63.47 63.47 63.47 63.47 0.0K
12:54 63.47 63.47 63.47 63.47 0.1K
12:55 63.49 63.49 63.42 63.42 0.8K
12:56 63.42 63.46 63.42 63.44 0.6K
12:57 63.44 63.44 63.44 63.44 0.0K
12:58 63.44 63.44 63.39 63.39 0.2K
12:59 63.39 63.39 63.34 63.34 0.1K
13:00 63.34 63.34 63.33 63.33 0.1K
13:01 63.33 63.37 63.33 63.37 0.2K
13:02 63.37 63.37 63.37 63.37 0.1K
13:03 63.37 63.39 63.37 63.39 1.1K
13:04 63.39 63.39 63.35 63.35 0.3K
13:05 63.35 63.35 63.31 63.31 0.2K
13:06 63.31 63.35 63.31 63.35 0.1K
13:07 63.31 63.31 63.31 63.31 0.1K
13:08 63.31 63.31 63.31 63.31 0.2K
13:09 63.36 63.36 63.36 63.36 0.5K
13:10 63.36 63.36 63.36 63.36 0.1K
13:11 63.35 63.35 63.35 63.35 0.5K
13:12 63.35 63.39 63.35 63.39 1.8K
13:13 63.41 63.42 63.41 63.42 1.0K
13:14 63.42 63.42 63.42 63.42 0.1K
13:15 63.42 63.42 63.42 63.42 0.0K
13:16 63.42 63.50 63.42 63.50 0.1K
13:17 63.50 63.50 63.50 63.50 0.0K
13:18 63.50 63.50 63.50 63.50 0.2K
13:19 63.44 63.44 63.40 63.41 2.0K
13:20 63.41 63.41 63.41 63.41 0.0K
13:21 63.41 63.41 63.41 63.41 0.0K
13:22 63.41 63.43 63.41 63.43 0.1K
13:23 63.35 63.35 63.35 63.35 0.1K
13:24 63.35 63.35 63.35 63.35 0.1K
13:25 63.35 63.35 63.35 63.35 0.2K
13:26 63.35 63.35 63.35 63.35 0.2K
13:27 63.35 63.40 63.35 63.40 0.3K
13:28 63.40 63.43 63.40 63.43 1.8K
13:29 63.43 63.43 63.43 63.43 0.3K
13:30 63.43 63.44 63.43 63.44 0.4K
13:31 63.44 63.44 63.38 63.38 0.7K
13:32 63.39 63.39 63.39 63.39 0.1K
13:33 63.46 63.52 63.46 63.52 4.0K
13:34 63.52 63.52 63.52 63.52 1.2K
13:35 63.49 63.49 63.49 63.49 0.8K
13:36 63.49 63.49 63.49 63.49 0.7K
13:37 63.49 63.49 63.49 63.49 0.0K
13:38 63.49 63.54 63.49 63.54 0.3K
13:39 63.52 63.52 63.52 63.52 1.8K
13:40 63.52 63.52 63.52 63.52 0.2K
13:41 63.57 63.70 63.57 63.70 1.6K
13:42 63.70 63.70 63.70 63.70 0.1K
13:43 63.70 63.70 63.70 63.70 0.0K
13:44 63.70 63.70 63.70 63.70 0.4K
13:45 63.70 63.70 63.70 63.70 0.2K
13:46 63.70 63.70 63.70 63.70 0.1K
13:47 63.70 63.76 63.70 63.76 0.5K
13:48 63.76 63.77 63.76 63.77 0.3K
13:49 63.77 63.79 63.77 63.79 0.5K
13:50 63.79 63.79 63.79 63.79 0.1K
13:51 63.79 63.79 63.78 63.78 0.2K
13:52 63.78 63.78 63.78 63.78 0.2K
13:53 63.76 63.76 63.75 63.75 3.2K
13:54 63.75 63.75 63.71 63.71 0.2K
13:55 63.71 63.71 63.71 63.71 0.0K
13:56 63.71 63.74 63.70 63.74 0.9K
13:57 63.74 63.77 63.74 63.77 2.3K
13:58 63.77 63.77 63.69 63.69 1.1K
13:59 63.69 63.76 63.69 63.76 2.0K
14:00 63.76 63.76 63.76 63.76 0.0K
14:01 63.76 63.76 63.76 63.76 0.0K
14:02 63.76 63.76 63.76 63.76 0.0K
14:03 63.76 63.76 63.76 63.76 0.2K
14:04 63.76 63.76 63.76 63.76 0.1K
14:05 63.76 63.76 63.76 63.76 0.1K
14:06 63.76 63.76 63.76 63.76 0.0K
14:07 63.76 63.76 63.76 63.76 0.0K
14:08 63.76 63.76 63.76 63.76 0.2K
14:09 63.76 63.76 63.76 63.76 0.1K
14:10 63.76 63.76 63.75 63.75 0.3K
14:11 63.68 63.75 63.67 63.67 0.4K
14:12 63.67 63.67 63.67 63.67 0.2K
14:13 63.67 63.67 63.67 63.67 0.2K
14:14 63.67 63.67 63.67 63.67 0.1K
14:15 63.80 63.80 63.71 63.71 0.3K
14:16 63.71 63.71 63.71 63.71 0.0K
14:17 63.71 63.71 63.71 63.71 0.3K
14:18 63.71 63.77 63.71 63.77 0.6K
14:19 63.79 63.79 63.79 63.79 0.6K
14:20 63.79 63.79 63.65 63.65 1.5K
14:21 63.65 63.65 63.65 63.65 0.1K
14:22 63.65 63.65 63.65 63.65 0.1K
14:23 63.65 63.73 63.65 63.73 0.2K
14:24 63.73 63.73 63.73 63.73 0.2K
14:25 63.73 63.73 63.73 63.73 0.5K
14:26 63.72 63.72 63.69 63.69 0.4K
14:27 63.70 63.70 63.68 63.68 1.4K
14:28 63.68 63.68 63.68 63.68 0.4K
14:29 63.68 63.68 63.68 63.68 0.0K
14:30 63.68 63.68 63.68 63.68 0.1K
14:31 63.68 63.68 63.68 63.68 0.2K
14:32 63.68 63.68 63.68 63.68 0.1K
14:33 63.68 63.68 63.63 63.63 0.4K
14:34 63.63 63.63 63.61 63.61 0.1K
14:35 63.61 63.61 63.61 63.61 0.1K
14:36 63.61 63.61 63.56 63.56 0.3K
14:37 63.56 63.56 63.56 63.56 0.1K
14:38 63.56 63.60 63.56 63.60 4.1K
14:39 63.64 63.64 63.64 63.64 1.1K
14:40 63.64 63.64 63.64 63.64 0.0K
14:41 63.64 63.65 63.64 63.65 0.9K
14:42 63.65 63.65 63.65 63.65 0.0K
14:43 63.63 63.63 63.63 63.63 1.0K
14:44 63.63 63.63 63.63 63.63 0.0K
14:45 63.63 63.63 63.63 63.63 0.0K
14:46 63.63 63.63 63.63 63.63 0.0K
14:47 63.63 63.63 63.59 63.59 0.2K
14:48 63.59 63.59 63.59 63.59 0.6K
14:49 63.59 63.59 63.59 63.59 0.2K
14:50 63.59 63.59 63.59 63.59 0.1K
14:51 63.59 63.59 63.57 63.57 0.4K
14:52 63.57 63.60 63.57 63.60 0.3K
14:53 63.60 63.73 63.60 63.73 2.6K
14:54 63.73 63.73 63.70 63.70 0.8K
14:55 63.70 63.70 63.70 63.70 0.1K
14:56 63.70 63.73 63.70 63.73 3.9K
14:57 63.73 63.73 63.71 63.71 0.5K
14:58 63.71 63.71 63.71 63.71 0.0K
14:59 63.71 63.71 63.71 63.71 0.0K
15:00 63.71 63.71 63.71 63.71 1.8K
15:01 63.71 63.71 63.64 63.64 0.8K
15:02 63.64 63.64 63.64 63.64 0.1K
15:03 63.64 63.64 63.64 63.64 0.1K
15:04 63.64 63.64 63.64 63.64 0.1K
15:05 63.59 63.59 63.59 63.59 0.7K
15:06 63.59 63.59 63.54 63.54 0.1K
15:07 63.54 63.54 63.53 63.53 0.2K
15:08 63.53 63.55 63.53 63.55 0.3K
15:09 63.55 63.63 63.55 63.63 1.9K
15:10 63.63 63.63 63.63 63.63 0.2K
15:11 63.63 63.63 63.63 63.63 0.3K
15:12 63.62 63.62 63.62 63.62 0.6K
15:13 63.62 63.62 63.62 63.62 0.2K
15:14 63.62 63.62 63.62 63.62 0.1K
15:15 63.62 63.62 63.62 63.62 0.0K
15:16 63.62 63.62 63.62 63.62 0.1K
15:17 63.62 63.62 63.62 63.62 0.2K
15:18 63.62 63.62 63.59 63.59 0.2K
15:19 63.59 63.62 63.59 63.62 0.4K
15:20 63.62 63.62 63.62 63.62 0.0K
15:21 63.60 63.60 63.56 63.56 1.1K
15:22 63.56 63.56 63.56 63.56 0.3K
15:23 63.56 63.56 63.56 63.56 0.0K
15:24 63.56 63.57 63.52 63.52 1.4K
15:25 63.52 63.52 63.51 63.51 0.2K
15:26 63.51 63.51 63.51 63.51 0.2K
15:27 63.51 63.51 63.50 63.51 4.4K
15:28 63.46 63.51 63.38 63.38 4.1K
15:29 63.38 63.40 63.37 63.37 1.0K
15:30 63.37 63.37 63.35 63.35 0.9K
15:31 63.35 63.35 63.31 63.31 0.8K
15:32 63.32 63.32 63.32 63.32 0.6K
15:33 63.32 63.32 63.32 63.32 0.9K
15:34 63.34 63.39 63.34 63.39 2.8K
15:35 63.39 63.39 63.39 63.39 0.2K
15:36 63.39 63.39 63.39 63.39 0.3K
15:37 63.40 63.44 63.40 63.44 0.5K
15:38 63.44 63.44 63.44 63.44 0.2K
15:39 63.44 63.44 63.36 63.36 3.2K
15:40 63.36 63.39 63.36 63.39 1.0K
15:41 63.39 63.39 63.36 63.36 0.9K
15:42 63.36 63.43 63.36 63.41 2.9K
15:43 63.41 63.41 63.35 63.35 0.9K
15:44 63.35 63.38 63.35 63.38 0.2K
15:45 63.38 63.43 63.38 63.43 1.3K
15:46 63.43 63.43 63.43 63.43 0.5K
15:47 63.43 63.53 63.43 63.53 2.6K
15:48 63.53 63.53 63.53 63.53 0.5K
15:49 63.53 63.60 63.53 63.60 1.2K
15:50 63.60 63.64 63.60 63.63 3.1K
15:51 63.64 63.67 63.64 63.66 1.1K
15:52 63.66 63.67 63.63 63.63 2.4K
15:53 63.62 63.62 63.60 63.60 4.8K
15:54 63.60 63.60 63.53 63.53 0.7K
15:55 63.50 63.50 63.43 63.43 2.2K
15:56 63.43 63.57 63.43 63.53 7.7K
15:57 63.49 63.49 63.46 63.46 3.2K
15:58 63.46 63.48 63.46 63.48 6.6K
15:59 63.49 63.49 63.44 63.46 3.8K
16:00 63.46 63.49 63.45 63.49 89.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar