CSG Systems International Inc (CSGS)

CSGS
🏛️ Vereinigte Staaten →
63.81
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 64.31 64.50 63.47 64.31 5.7K
09:32 64.31 64.31 64.31 64.31 0.0K
09:33 64.38 64.38 64.38 64.38 0.2K
09:34 64.38 64.38 64.38 64.38 0.0K
09:35 64.38 64.38 64.21 64.21 0.2K
09:36 64.17 64.17 64.17 64.17 1.7K
09:37 64.17 64.31 64.17 64.31 1.7K
09:38 64.31 64.31 64.29 64.29 0.3K
09:39 64.38 64.38 64.38 64.38 1.1K
09:40 64.38 64.38 64.38 64.38 0.2K
09:41 64.38 64.53 64.38 64.53 0.4K
09:42 64.53 64.53 64.53 64.53 0.0K
09:43 64.53 64.53 64.53 64.53 0.3K
09:44 64.53 64.53 64.53 64.53 0.2K
09:45 64.50 64.50 64.50 64.50 0.5K
09:46 64.50 64.50 64.50 64.50 0.1K
09:47 64.51 64.51 64.37 64.37 0.6K
09:48 64.37 64.37 64.37 64.37 0.3K
09:49 64.36 64.39 64.36 64.39 0.4K
09:50 64.39 64.39 64.39 64.39 0.0K
09:51 64.39 64.39 64.39 64.39 0.1K
09:52 64.38 64.38 64.38 64.38 0.2K
09:53 64.38 64.59 64.38 64.59 0.8K
09:54 64.59 64.59 64.59 64.59 0.1K
09:55 64.50 64.50 64.50 64.50 0.3K
09:56 64.50 64.85 64.50 64.75 2.3K
09:57 64.75 64.75 64.75 64.75 0.4K
09:58 64.75 64.82 64.56 64.82 3.5K
09:59 64.82 64.82 64.55 64.55 0.9K
10:00 64.55 64.55 64.55 64.55 0.0K
10:01 64.55 64.55 64.55 64.55 0.1K
10:02 64.55 64.55 64.55 64.55 0.0K
10:03 64.55 64.55 64.55 64.55 0.2K
10:04 64.55 64.55 64.55 64.55 0.1K
10:05 64.55 64.55 64.55 64.55 0.0K
10:06 64.55 64.64 64.55 64.64 0.3K
10:07 64.64 64.73 64.64 64.73 1.3K
10:08 64.69 64.69 64.69 64.69 1.5K
10:09 64.69 64.69 64.69 64.69 0.3K
10:10 64.69 64.69 64.69 64.69 0.3K
10:11 64.69 64.69 64.69 64.69 0.0K
10:12 64.69 64.69 64.64 64.64 0.3K
10:13 64.64 64.64 64.64 64.64 0.1K
10:14 64.64 64.65 64.64 64.65 0.4K
10:15 64.65 64.65 64.65 64.65 0.0K
10:16 64.65 64.78 64.65 64.78 0.3K
10:17 64.79 64.79 64.66 64.66 0.8K
10:18 64.66 64.76 64.66 64.76 0.4K
10:19 64.64 64.64 64.64 64.64 0.1K
10:20 64.64 64.72 64.64 64.72 0.1K
10:21 64.72 64.72 64.72 64.72 0.0K
10:22 64.72 64.72 64.48 64.48 0.3K
10:23 64.48 64.48 64.48 64.48 0.1K
10:24 64.48 64.93 64.48 64.93 1.0K
10:25 64.93 64.93 64.93 64.93 0.1K
10:26 64.93 64.93 64.77 64.86 1.0K
10:27 64.86 64.86 64.86 64.86 0.0K
10:28 64.90 64.90 64.90 64.90 3.2K
10:29 64.83 64.83 64.80 64.80 0.7K
10:30 64.80 64.80 64.80 64.80 0.3K
10:31 64.80 64.80 64.80 64.80 0.0K
10:32 64.80 64.80 64.80 64.80 0.0K
10:33 64.69 64.71 64.69 64.71 0.6K
10:34 64.71 64.71 64.71 64.71 0.1K
10:35 64.71 64.71 64.71 64.71 0.0K
10:36 64.71 64.71 64.71 64.71 0.1K
10:37 64.71 64.71 64.71 64.71 0.0K
10:38 64.71 64.73 64.71 64.73 3.7K
10:39 64.73 64.84 64.71 64.71 1.5K
10:40 64.71 64.71 64.71 64.71 0.0K
10:41 64.71 64.71 64.71 64.71 0.1K
10:42 64.71 64.71 64.71 64.71 0.1K
10:43 64.71 64.71 64.71 64.71 0.0K
10:44 64.71 64.73 64.71 64.73 0.1K
10:45 64.73 64.73 64.73 64.73 0.2K
10:46 64.73 64.73 64.73 64.73 0.0K
10:47 64.73 64.73 64.73 64.73 0.0K
10:48 64.73 64.73 64.73 64.73 0.2K
10:49 64.86 65.04 64.86 65.04 3.5K
10:50 65.01 65.01 64.84 64.99 5.4K
10:51 65.06 65.06 65.00 65.00 3.0K
10:52 65.00 65.00 65.00 65.00 1.0K
10:53 65.00 65.00 65.00 65.00 0.4K
10:54 65.12 65.12 65.12 65.12 0.4K
10:55 65.12 65.12 65.12 65.12 0.5K
10:56 65.12 65.12 65.11 65.11 0.8K
10:57 65.16 65.16 65.16 65.16 0.2K
10:58 65.16 65.30 65.12 65.30 3.3K
10:59 65.30 65.30 65.30 65.30 0.1K
11:00 65.30 65.30 65.12 65.12 2.4K
11:01 65.12 65.12 65.12 65.12 0.2K
11:02 65.11 65.11 65.07 65.08 1.5K
11:03 65.08 65.08 65.04 65.04 0.2K
11:04 65.21 65.21 65.21 65.21 2.7K
11:05 65.21 65.21 65.21 65.21 0.0K
11:06 65.21 65.22 65.19 65.19 15.5K
11:07 65.19 65.33 65.19 65.20 0.4K
11:08 65.20 65.40 65.20 65.40 1.8K
11:09 65.40 65.40 65.31 65.31 1.0K
11:10 65.31 65.31 65.31 65.31 0.2K
11:11 65.31 65.31 65.31 65.31 0.1K
11:12 65.31 65.46 65.31 65.46 0.8K
11:13 65.46 65.46 65.42 65.42 1.9K
11:14 65.42 65.48 65.42 65.43 3.5K
11:15 65.42 65.42 65.42 65.42 0.3K
11:16 65.42 65.42 65.42 65.42 0.2K
11:17 65.42 65.42 65.42 65.42 0.2K
11:18 65.42 65.42 65.42 65.42 0.2K
11:19 65.36 65.36 65.22 65.22 2.3K
11:20 65.22 65.22 65.19 65.19 0.3K
11:21 65.19 65.19 65.19 65.19 0.0K
11:22 65.19 65.19 65.19 65.19 1.1K
11:23 65.03 65.05 65.03 65.05 5.7K
11:24 65.05 65.05 65.05 65.05 0.4K
11:25 65.05 65.05 65.05 65.05 0.1K
11:26 65.05 65.23 65.05 65.23 0.6K
11:27 65.24 65.24 65.11 65.11 0.3K
11:28 65.11 65.11 65.06 65.06 0.4K
11:29 65.06 65.06 65.06 65.06 0.0K
11:30 65.06 65.06 65.06 65.06 0.3K
11:31 65.06 65.06 65.06 65.06 0.0K
11:32 65.06 65.06 65.06 65.06 0.1K
11:33 65.06 65.06 65.06 65.06 0.0K
11:34 65.06 65.06 65.06 65.06 0.8K
11:35 65.06 65.06 65.06 65.06 0.0K
11:36 65.06 65.06 65.06 65.06 0.0K
11:37 65.30 65.30 65.25 65.25 1.2K
11:38 65.38 65.38 65.38 65.38 0.6K
11:39 65.13 65.13 65.13 65.13 0.2K
11:40 65.13 65.23 65.13 65.23 0.3K
11:41 65.23 65.23 65.13 65.13 0.2K
11:42 65.13 65.13 65.13 65.13 0.0K
11:43 65.13 65.24 65.13 65.24 0.3K
11:44 65.24 65.24 65.24 65.24 0.1K
11:45 65.24 65.24 65.24 65.24 0.1K
11:46 65.24 65.27 65.24 65.27 0.3K
11:47 65.25 65.25 65.25 65.25 0.4K
11:48 65.23 65.23 65.12 65.12 0.4K
11:49 65.12 65.12 65.12 65.12 0.1K
11:50 65.12 65.12 65.12 65.12 0.1K
11:51 65.12 65.12 65.12 65.12 0.1K
11:52 65.29 65.29 65.29 65.29 0.2K
11:53 65.29 65.29 65.29 65.29 0.3K
11:54 65.13 65.13 65.13 65.13 0.2K
11:55 65.13 65.13 65.13 65.13 0.1K
11:56 65.13 65.13 65.13 65.13 0.0K
11:57 65.13 65.21 65.13 65.21 0.5K
11:58 65.12 65.12 65.12 65.12 0.2K
11:59 65.12 65.12 65.12 65.12 0.0K
12:00 65.12 65.12 65.12 65.12 0.1K
12:01 65.12 65.12 65.12 65.12 0.0K
12:02 65.12 65.12 65.11 65.11 4.2K
12:03 65.10 65.10 65.10 65.10 0.4K
12:04 65.10 65.10 65.10 65.10 0.0K
12:05 65.10 65.17 65.10 65.17 0.1K
12:06 65.17 65.17 65.17 65.17 0.0K
12:07 65.17 65.17 65.17 65.17 0.0K
12:08 65.17 65.17 65.11 65.11 1.0K
12:09 65.05 65.05 65.05 65.05 0.1K
12:10 65.05 65.05 65.05 65.05 0.2K
12:11 65.05 65.05 65.05 65.05 0.0K
12:12 65.10 65.10 65.10 65.10 2.2K
12:13 65.10 65.10 65.10 65.10 0.5K
12:14 65.10 65.10 65.10 65.10 0.1K
12:15 65.10 65.10 65.10 65.10 0.3K
12:16 65.10 65.13 65.06 65.13 1.5K
12:17 65.13 65.13 65.13 65.13 0.2K
12:18 65.13 65.13 65.09 65.09 0.2K
12:19 65.09 65.09 65.09 65.09 0.0K
12:20 65.12 65.12 65.12 65.12 0.5K
12:21 65.12 65.12 65.12 65.12 0.0K
12:22 65.12 65.12 65.12 65.12 0.0K
12:23 65.12 65.12 65.10 65.10 0.1K
12:24 65.10 65.10 65.10 65.10 0.3K
12:25 65.10 65.10 65.10 65.10 0.1K
12:26 65.10 65.10 65.10 65.10 0.0K
12:27 65.10 65.10 65.10 65.10 0.1K
12:28 65.10 65.10 65.02 65.02 0.2K
12:29 65.00 65.00 65.00 65.00 0.2K
12:30 65.00 65.06 65.00 65.00 8.6K
12:31 65.00 65.01 65.00 65.01 3.9K
12:32 65.00 65.00 64.96 64.96 6.5K
12:33 64.96 64.96 64.95 64.95 0.3K
12:34 64.95 64.98 64.94 64.94 1.5K
12:35 64.94 64.94 64.94 64.94 0.1K
12:36 64.94 64.94 64.94 64.94 0.0K
12:37 64.94 64.94 64.94 64.94 0.1K
12:38 64.94 64.95 64.94 64.95 0.3K
12:39 65.05 65.05 65.05 65.05 3.6K
12:40 65.05 65.05 65.05 65.05 0.0K
12:41 65.13 65.17 65.13 65.17 0.6K
12:42 65.37 65.37 65.37 65.37 7.1K
12:43 65.37 65.40 65.37 65.40 3.7K
12:44 65.40 65.40 65.40 65.40 0.1K
12:45 65.40 65.40 65.40 65.40 0.0K
12:46 65.40 65.40 65.40 65.40 0.0K
12:47 65.40 65.48 65.40 65.48 0.6K
12:48 65.48 65.48 65.44 65.44 0.2K
12:49 65.44 65.44 65.32 65.32 0.2K
12:50 65.32 65.32 65.32 65.32 0.0K
12:51 65.32 65.32 65.32 65.32 0.0K
12:52 65.32 65.41 65.32 65.41 0.6K
12:53 65.41 65.41 65.41 65.41 0.2K
12:54 65.41 65.41 65.41 65.41 0.2K
12:55 65.41 65.41 65.41 65.41 0.2K
12:56 65.41 65.41 65.41 65.41 0.0K
12:57 65.47 65.47 65.47 65.47 0.5K
12:58 65.50 65.50 65.50 65.50 0.2K
12:59 65.50 65.50 65.50 65.50 0.2K
13:00 65.50 65.50 65.46 65.50 0.5K
13:01 65.50 65.50 65.50 65.50 0.1K
13:02 65.50 65.50 65.50 65.50 0.0K
13:03 65.50 65.50 65.50 65.50 0.1K
13:04 65.50 65.50 65.45 65.45 0.2K
13:05 65.45 65.45 65.45 65.45 0.0K
13:06 65.45 65.45 65.45 65.45 0.1K
13:07 65.45 65.46 65.45 65.45 1.6K
13:08 65.45 65.45 65.45 65.45 0.0K
13:09 65.45 65.45 65.45 65.45 0.1K
13:10 65.45 65.45 65.45 65.45 0.2K
13:11 65.45 65.45 65.45 65.45 0.0K
13:12 65.45 65.60 65.45 65.60 2.1K
13:13 65.60 65.60 65.60 65.60 0.0K
13:14 65.60 65.60 65.60 65.60 0.1K
13:15 65.60 65.61 65.60 65.61 0.4K
13:16 65.61 65.66 65.61 65.64 1.3K
13:17 65.64 65.70 65.64 65.68 0.3K
13:18 65.68 65.68 65.68 65.68 0.0K
13:19 65.68 65.72 65.68 65.72 0.3K
13:20 65.72 65.72 65.72 65.72 0.1K
13:21 65.72 65.72 65.72 65.72 0.0K
13:22 65.72 65.72 65.72 65.72 0.0K
13:23 65.70 65.70 65.70 65.70 0.4K
13:24 65.70 65.70 65.70 65.70 0.0K
13:25 65.70 65.70 65.70 65.70 0.0K
13:26 65.70 65.70 65.68 65.68 2.6K
13:27 65.71 65.76 65.71 65.76 0.5K
13:28 65.76 65.86 65.74 65.74 2.2K
13:29 65.74 65.74 65.74 65.74 0.1K
13:30 65.74 65.74 65.74 65.74 0.1K
13:31 65.74 65.82 65.74 65.82 0.9K
13:32 65.88 65.88 65.81 65.81 0.2K
13:33 65.81 65.85 65.81 65.81 0.6K
13:34 65.81 65.81 65.81 65.81 0.4K
13:35 65.81 65.81 65.81 65.81 0.1K
13:36 65.81 65.81 65.81 65.81 0.0K
13:37 65.81 65.88 65.81 65.88 0.5K
13:38 65.88 65.88 65.88 65.88 0.2K
13:39 65.88 65.96 65.88 65.96 2.4K
13:40 65.96 66.12 65.96 66.00 2.2K
13:41 66.00 66.00 65.91 65.91 1.5K
13:42 65.92 65.92 65.92 65.92 0.6K
13:43 65.92 65.92 65.92 65.92 0.1K
13:44 65.96 65.96 65.96 65.96 0.2K
13:45 65.96 65.96 65.96 65.96 0.0K
13:46 65.96 65.96 65.96 65.96 0.1K
13:47 65.90 66.00 65.90 66.00 3.3K
13:48 66.00 66.00 66.00 66.00 0.7K
13:49 66.00 66.00 66.00 66.00 0.3K
13:50 66.00 66.00 66.00 66.00 0.0K
13:51 65.94 65.94 65.94 65.94 0.5K
13:52 65.95 66.06 65.95 66.06 2.2K
13:53 66.06 66.06 66.06 66.06 0.1K
13:54 66.06 66.06 66.06 66.06 0.0K
13:55 66.06 66.06 66.06 66.06 0.0K
13:56 66.06 66.06 66.01 66.01 2.2K
13:57 66.01 66.01 65.95 65.95 0.7K
13:58 65.95 65.95 65.82 65.82 1.4K
13:59 65.82 65.82 65.82 65.82 0.0K
14:00 65.82 65.82 65.82 65.82 0.0K
14:01 65.82 65.82 65.82 65.82 0.1K
14:02 65.79 65.79 65.79 65.79 0.4K
14:03 65.79 65.79 65.79 65.79 0.2K
14:04 65.79 65.86 65.79 65.86 0.7K
14:05 65.89 65.89 65.89 65.89 0.2K
14:06 65.89 65.93 65.89 65.93 0.4K
14:07 65.93 65.93 65.93 65.93 0.0K
14:08 65.88 65.88 65.88 65.88 0.2K
14:09 65.88 65.88 65.87 65.87 0.8K
14:10 65.87 65.87 65.87 65.87 0.1K
14:11 65.87 65.87 65.77 65.77 0.3K
14:12 65.77 65.77 65.77 65.77 0.1K
14:13 65.77 65.77 65.77 65.77 0.0K
14:14 65.77 65.79 65.77 65.79 0.3K
14:15 65.79 65.79 65.79 65.79 0.3K
14:16 65.80 65.84 65.80 65.84 1.0K
14:17 65.84 65.84 65.84 65.84 0.0K
14:18 65.84 65.90 65.84 65.87 1.2K
14:19 65.87 65.87 65.86 65.86 0.3K
14:20 65.80 65.80 65.80 65.80 0.2K
14:21 65.80 65.83 65.80 65.83 0.4K
14:22 65.85 65.86 65.85 65.85 0.6K
14:23 65.85 65.85 65.85 65.85 0.1K
14:24 65.82 65.89 65.82 65.88 2.8K
14:25 65.88 65.88 65.88 65.88 0.0K
14:26 65.88 65.88 65.88 65.88 0.0K
14:27 65.83 65.83 65.83 65.83 0.1K
14:28 65.83 65.83 65.83 65.83 0.0K
14:29 65.83 65.89 65.83 65.89 1.0K
14:30 65.89 65.89 65.82 65.82 1.1K
14:31 65.82 65.82 65.82 65.82 0.1K
14:32 65.82 65.82 65.82 65.82 0.0K
14:33 65.83 65.90 65.83 65.90 1.1K
14:34 65.90 65.92 65.90 65.92 0.3K
14:35 65.92 65.92 65.91 65.91 1.2K
14:36 65.91 65.91 65.91 65.91 0.1K
14:37 65.91 65.91 65.83 65.83 0.1K
14:38 65.83 65.83 65.83 65.83 0.3K
14:39 65.83 65.83 65.83 65.83 0.1K
14:40 65.83 65.85 65.83 65.85 0.5K
14:41 65.85 65.85 65.85 65.85 0.2K
14:42 65.78 65.78 65.75 65.75 1.8K
14:43 65.75 65.75 65.70 65.70 0.3K
14:44 65.70 65.70 65.53 65.53 0.2K
14:45 65.53 65.53 65.53 65.53 0.1K
14:46 65.53 65.53 65.49 65.49 0.7K
14:47 65.49 65.49 65.49 65.49 0.2K
14:48 65.49 65.62 65.49 65.62 2.1K
14:49 65.74 65.87 65.74 65.87 1.3K
14:50 65.87 65.87 65.87 65.87 0.1K
14:51 65.87 65.87 65.87 65.87 0.0K
14:52 65.87 65.87 65.87 65.87 0.1K
14:53 65.87 65.87 65.87 65.87 0.3K
14:54 65.87 65.87 65.75 65.75 0.2K
14:55 65.75 65.75 65.75 65.75 0.1K
14:56 65.83 65.83 65.83 65.83 1.0K
14:57 65.83 65.86 65.83 65.86 1.7K
14:58 65.86 65.86 65.84 65.84 0.5K
14:59 65.84 65.84 65.84 65.84 0.0K
15:00 65.84 65.84 65.84 65.84 0.4K
15:01 65.85 65.90 65.85 65.90 2.8K
15:02 65.90 65.90 65.90 65.90 0.2K
15:03 65.90 65.90 65.70 65.70 1.7K
15:04 65.78 65.78 65.78 65.78 0.6K
15:05 65.78 65.78 65.78 65.78 0.1K
15:06 65.78 65.78 65.78 65.78 0.1K
15:07 65.78 65.85 65.78 65.85 2.2K
15:08 65.85 65.85 65.81 65.81 0.4K
15:09 65.81 65.81 65.81 65.81 0.1K
15:10 65.81 65.81 65.81 65.81 0.3K
15:11 65.81 65.81 65.81 65.81 0.1K
15:12 65.81 65.81 65.81 65.81 0.2K
15:13 65.81 65.81 65.81 65.81 0.9K
15:14 65.81 65.81 65.81 65.81 1.0K
15:15 65.86 65.86 65.86 65.86 0.3K
15:16 65.88 65.88 65.82 65.82 1.7K
15:17 65.82 65.82 65.82 65.82 0.1K
15:18 65.82 65.82 65.82 65.82 0.1K
15:19 65.82 65.82 65.82 65.82 0.4K
15:20 65.82 65.82 65.81 65.81 0.6K
15:21 65.81 65.81 65.81 65.81 0.8K
15:22 65.81 65.89 65.76 65.89 2.5K
15:23 65.90 65.90 65.90 65.90 1.0K
15:24 65.90 65.90 65.90 65.90 0.3K
15:25 65.90 65.90 65.90 65.90 0.6K
15:26 65.90 65.92 65.90 65.90 7.5K
15:27 65.90 65.90 65.90 65.90 0.2K
15:28 65.84 65.85 65.84 65.85 0.7K
15:29 65.85 65.91 65.85 65.91 0.9K
15:30 65.86 65.91 65.86 65.86 1.6K
15:31 65.86 65.89 65.80 65.89 0.8K
15:32 65.89 65.90 65.89 65.90 0.7K
15:33 65.90 65.95 65.90 65.95 1.5K
15:34 65.95 65.97 65.90 65.90 1.5K
15:35 65.90 65.90 65.90 65.90 0.2K
15:36 65.90 65.90 65.90 65.90 0.3K
15:37 65.90 65.90 65.74 65.74 0.4K
15:38 65.83 65.83 65.65 65.65 1.0K
15:39 65.65 65.76 65.65 65.76 0.4K
15:40 65.76 65.76 65.76 65.76 0.2K
15:41 65.76 65.79 65.76 65.79 1.3K
15:42 65.79 65.90 65.79 65.90 1.5K
15:43 65.90 65.92 65.90 65.92 0.2K
15:44 65.92 65.92 65.86 65.86 0.9K
15:45 65.92 65.99 65.92 65.99 3.4K
15:46 65.99 66.04 65.99 66.04 3.3K
15:47 66.04 66.06 66.02 66.06 1.0K
15:48 66.06 66.08 66.06 66.08 1.0K
15:49 66.08 66.19 66.08 66.12 6.2K
15:50 66.10 66.12 66.10 66.12 1.3K
15:51 66.23 66.23 66.16 66.16 3.6K
15:52 66.16 66.21 66.16 66.19 2.8K
15:53 66.19 66.22 66.17 66.19 1.6K
15:54 66.19 66.23 66.15 66.15 4.5K
15:55 66.13 66.19 66.05 66.05 11.8K
15:56 66.05 66.05 65.91 66.04 5.2K
15:57 66.10 66.12 66.08 66.11 8.8K
15:58 66.11 66.11 66.03 66.10 6.9K
15:59 66.12 66.16 66.12 66.16 12.2K
16:00 66.16 66.24 66.14 66.14 73.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar