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 64.17 65.00 63.85 65.00 2.9K
09:32 65.00 65.00 65.00 65.00 0.2K
09:33 65.00 65.00 65.00 65.00 0.0K
09:34 65.00 65.00 65.00 65.00 0.0K
09:35 65.00 65.00 65.00 65.00 0.0K
09:36 65.00 65.00 65.00 65.00 0.0K
09:37 64.37 64.50 64.37 64.50 0.4K
09:38 64.04 64.04 64.04 64.04 0.2K
09:39 64.04 64.04 64.04 64.04 0.0K
09:40 64.04 64.04 64.04 64.04 0.1K
09:41 64.04 64.38 64.04 64.38 0.1K
09:42 64.38 64.39 64.38 64.39 0.1K
09:43 64.70 64.70 64.70 64.70 1.2K
09:44 64.65 64.65 64.42 64.59 0.4K
09:45 64.59 64.59 64.59 64.59 0.0K
09:46 64.66 64.66 64.53 64.53 2.1K
09:47 64.53 64.53 64.53 64.53 0.1K
09:48 64.53 64.53 64.53 64.53 0.1K
09:49 64.53 64.53 64.43 64.43 0.6K
09:50 64.43 64.55 64.43 64.55 0.5K
09:51 64.55 64.55 64.55 64.55 0.0K
09:52 64.55 64.55 64.55 64.55 0.5K
09:53 64.55 64.55 64.55 64.55 0.3K
09:54 64.55 64.55 64.55 64.55 0.0K
09:55 64.56 64.56 64.56 64.56 0.4K
09:56 64.56 64.56 64.56 64.56 0.1K
09:57 64.56 64.56 64.56 64.56 0.1K
09:58 64.56 64.56 64.49 64.49 0.5K
09:59 64.56 64.63 64.56 64.63 1.8K
10:00 64.63 64.63 64.63 64.63 0.2K
10:01 64.63 64.63 64.63 64.63 0.1K
10:02 64.63 64.63 64.43 64.43 0.2K
10:03 64.43 64.43 64.43 64.43 0.0K
10:04 64.43 64.43 64.43 64.43 0.0K
10:05 64.69 64.69 64.69 64.69 0.5K
10:06 64.69 64.69 64.69 64.69 0.2K
10:07 64.69 64.69 64.69 64.69 0.0K
10:08 64.69 64.73 64.68 64.73 0.5K
10:09 64.73 64.73 64.73 64.73 0.1K
10:10 64.73 64.73 64.73 64.73 0.0K
10:11 64.73 64.73 64.65 64.65 0.3K
10:12 64.65 64.65 64.65 64.65 0.1K
10:13 64.69 64.69 64.69 64.69 3.4K
10:14 64.69 64.69 64.69 64.69 0.0K
10:15 64.69 64.69 64.62 64.62 0.3K
10:16 64.62 64.68 64.53 64.68 1.3K
10:17 64.68 64.68 64.68 64.68 0.0K
10:18 64.68 64.74 64.68 64.74 1.2K
10:19 64.74 64.75 64.74 64.75 1.3K
10:20 64.75 64.81 64.70 64.81 0.6K
10:21 64.81 64.82 64.78 64.82 0.7K
10:22 64.82 64.82 64.82 64.82 0.0K
10:23 64.82 64.82 64.82 64.82 0.1K
10:24 64.82 64.82 64.82 64.82 0.2K
10:25 64.82 64.82 64.82 64.82 0.0K
10:26 64.82 64.82 64.82 64.82 0.1K
10:27 64.82 64.82 64.82 64.82 0.2K
10:28 64.82 64.82 64.82 64.82 0.3K
10:29 64.82 64.82 64.82 64.82 0.2K
10:30 64.82 64.82 64.75 64.80 0.5K
10:31 64.80 64.87 64.78 64.87 1.4K
10:32 64.87 64.87 64.87 64.87 0.0K
10:33 64.76 64.88 64.76 64.88 1.2K
10:34 64.88 64.88 64.88 64.88 0.0K
10:35 64.82 64.82 64.82 64.82 0.2K
10:36 64.82 64.82 64.82 64.82 0.0K
10:37 64.82 64.82 64.82 64.82 0.0K
10:38 64.84 64.84 64.84 64.84 0.4K
10:39 64.84 64.84 64.82 64.82 0.3K
10:40 64.82 64.82 64.82 64.82 0.0K
10:41 64.82 64.82 64.82 64.82 0.0K
10:42 64.82 64.82 64.82 64.82 0.1K
10:43 64.82 64.85 64.82 64.85 0.8K
10:44 64.85 64.85 64.85 64.85 0.4K
10:45 64.89 64.99 64.89 64.99 0.9K
10:46 64.92 64.92 64.92 64.92 0.1K
10:47 64.92 64.92 64.91 64.91 0.5K
10:48 64.91 64.91 64.91 64.91 0.4K
10:49 64.91 64.91 64.91 64.91 0.2K
10:50 64.91 64.91 64.91 64.91 0.0K
10:51 64.91 64.91 64.91 64.91 0.0K
10:52 64.91 64.91 64.91 64.91 0.0K
10:53 64.91 64.91 64.91 64.91 0.0K
10:54 64.91 64.91 64.91 64.91 0.0K
10:55 64.91 64.91 64.91 64.91 0.0K
10:56 64.91 64.91 64.91 64.91 0.0K
10:57 64.91 65.06 64.91 65.06 3.5K
10:58 65.11 65.11 64.97 65.00 2.7K
10:59 65.00 65.00 65.00 65.00 0.2K
11:00 65.00 65.00 65.00 65.00 0.2K
11:01 65.00 65.00 65.00 65.00 0.0K
11:02 65.00 65.00 65.00 65.00 0.0K
11:03 65.00 65.00 65.00 65.00 0.0K
11:04 65.00 65.00 65.00 65.00 0.0K
11:05 65.00 65.11 65.00 65.11 0.5K
11:06 65.11 65.11 65.11 65.11 0.2K
11:07 65.11 65.11 65.11 65.11 0.1K
11:08 65.11 65.11 65.11 65.11 0.0K
11:09 65.11 65.25 65.11 65.25 0.5K
11:10 65.25 65.25 65.25 65.25 0.0K
11:11 65.25 65.25 65.03 65.03 0.2K
11:12 65.03 65.13 65.03 65.13 0.2K
11:13 65.13 65.13 65.01 65.01 0.5K
11:14 65.06 65.06 65.06 65.06 0.4K
11:15 65.04 65.04 65.04 65.04 0.5K
11:16 65.04 65.04 65.04 65.04 0.0K
11:17 65.04 65.04 65.04 65.04 0.1K
11:18 64.98 65.09 64.98 65.09 0.6K
11:19 65.11 65.11 65.11 65.11 0.5K
11:20 65.11 65.11 65.11 65.11 0.0K
11:21 65.11 65.12 65.11 65.12 0.1K
11:22 65.12 65.12 65.12 65.12 0.0K
11:23 65.12 65.12 65.12 65.12 0.2K
11:24 65.12 65.13 65.12 65.13 0.3K
11:25 65.13 65.13 65.13 65.13 0.0K
11:26 65.13 65.13 65.13 65.13 0.1K
11:27 65.13 65.13 65.13 65.13 0.0K
11:28 65.13 65.13 65.02 65.02 0.4K
11:29 65.02 65.02 64.97 64.97 1.2K
11:30 64.97 64.97 64.96 64.96 0.4K
11:31 65.04 65.04 65.04 65.04 0.1K
11:32 65.04 65.04 65.04 65.04 0.0K
11:33 65.04 65.10 65.04 65.10 0.7K
11:34 65.10 65.10 65.10 65.10 0.1K
11:35 65.10 65.10 65.10 65.10 0.2K
11:36 65.10 65.10 65.10 65.10 0.2K
11:37 65.10 65.10 65.10 65.10 0.0K
11:38 65.10 65.10 65.03 65.03 0.7K
11:39 65.03 65.05 65.03 65.05 0.2K
11:40 65.05 65.08 65.05 65.08 0.3K
11:41 65.08 65.08 65.08 65.08 0.0K
11:42 65.08 65.08 65.08 65.08 0.1K
11:43 65.08 65.09 65.08 65.09 0.4K
11:44 65.09 65.09 65.09 65.09 0.1K
11:45 65.09 65.09 65.09 65.09 0.2K
11:46 65.06 65.06 64.98 64.98 0.5K
11:47 64.98 64.98 64.98 64.98 0.0K
11:48 64.98 64.98 64.96 64.96 0.4K
11:49 64.96 64.96 64.96 64.96 0.0K
11:50 64.96 64.96 64.96 64.96 0.0K
11:51 64.96 64.96 64.96 64.96 0.1K
11:52 64.96 64.96 64.96 64.96 0.4K
11:53 64.96 65.19 64.96 65.18 1.4K
11:54 65.18 65.18 65.18 65.18 0.1K
11:55 65.18 65.18 65.18 65.18 0.2K
11:56 65.18 65.18 65.17 65.17 0.3K
11:57 65.17 65.17 65.17 65.17 0.2K
11:58 65.17 65.26 65.17 65.26 0.5K
11:59 65.25 65.26 65.25 65.26 0.5K
12:00 65.26 65.26 65.26 65.26 0.0K
12:01 65.26 65.26 65.26 65.26 0.0K
12:02 65.26 65.26 65.26 65.26 0.0K
12:03 65.26 65.26 65.25 65.25 0.9K
12:04 65.25 65.30 65.25 65.30 1.4K
12:05 65.30 65.30 65.30 65.30 0.7K
12:06 65.30 65.30 65.30 65.30 0.1K
12:07 65.30 65.30 65.30 65.30 0.0K
12:08 65.30 65.30 65.30 65.30 0.0K
12:09 65.30 65.30 65.30 65.30 0.1K
12:10 65.30 65.30 65.30 65.30 0.0K
12:11 65.30 65.30 65.30 65.30 0.0K
12:12 65.30 65.30 65.30 65.30 0.2K
12:13 65.30 65.51 65.30 65.51 3.0K
12:14 65.55 65.55 65.55 65.55 1.3K
12:15 65.55 65.55 65.55 65.55 0.0K
12:16 65.46 65.46 65.46 65.46 0.5K
12:17 65.49 65.49 65.49 65.49 0.2K
12:18 65.49 65.49 65.49 65.49 0.1K
12:19 65.49 65.49 65.42 65.42 3.2K
12:20 65.42 65.42 65.42 65.42 0.0K
12:21 65.42 65.42 65.39 65.39 0.2K
12:22 65.39 65.39 65.39 65.39 0.1K
12:23 65.39 65.39 65.39 65.39 0.2K
12:24 65.39 65.39 65.39 65.39 0.4K
12:25 65.39 65.39 65.39 65.39 0.0K
12:26 65.39 65.39 65.39 65.39 0.0K
12:27 65.39 65.39 65.39 65.39 0.5K
12:28 65.39 65.39 65.35 65.35 0.1K
12:29 65.35 65.35 65.24 65.24 0.2K
12:30 65.24 65.24 65.24 65.24 0.0K
12:31 65.24 65.24 65.24 65.24 0.1K
12:32 65.24 65.24 65.24 65.24 0.1K
12:33 65.24 65.24 65.24 65.24 0.0K
12:34 65.24 65.24 65.24 65.24 0.0K
12:35 65.24 65.32 65.24 65.32 0.4K
12:36 65.32 65.36 65.32 65.36 0.3K
12:37 65.36 65.36 65.36 65.36 0.0K
12:38 65.36 65.44 65.36 65.44 0.8K
12:39 65.44 65.44 65.44 65.44 0.1K
12:40 65.44 65.45 65.44 65.45 1.3K
12:41 65.45 65.45 65.30 65.30 1.1K
12:42 65.30 65.30 65.30 65.30 0.1K
12:43 65.30 65.30 65.30 65.30 0.1K
12:44 65.30 65.35 65.30 65.35 0.3K
12:45 65.35 65.35 65.35 65.35 0.2K
12:46 65.35 65.35 65.35 65.35 0.0K
12:47 65.35 65.35 65.28 65.28 0.3K
12:48 65.28 65.28 65.24 65.24 1.0K
12:49 65.24 65.32 65.24 65.32 0.2K
12:50 65.32 65.32 65.32 65.32 0.0K
12:51 65.32 65.32 65.24 65.30 0.4K
12:52 65.30 65.30 65.30 65.30 0.0K
12:53 65.30 65.30 65.30 65.30 0.0K
12:54 65.30 65.30 65.30 65.30 0.0K
12:55 65.30 65.30 65.30 65.30 0.3K
12:56 65.30 65.30 65.15 65.15 0.2K
12:57 65.15 65.18 65.15 65.18 1.8K
12:58 65.18 65.18 65.18 65.18 0.6K
12:59 65.18 65.18 65.18 65.18 0.1K
13:00 65.18 65.18 65.11 65.11 0.2K
13:01 65.11 65.11 65.11 65.11 0.1K
13:02 65.11 65.11 65.11 65.11 0.2K
13:03 65.11 65.11 65.11 65.11 0.2K
13:04 65.11 65.11 65.06 65.06 0.2K
13:05 65.06 65.12 65.06 65.12 0.1K
13:06 65.12 65.12 65.09 65.09 0.5K
13:07 65.09 65.09 65.09 65.09 0.0K
13:08 65.09 65.09 65.09 65.09 0.2K
13:09 65.09 65.09 65.09 65.09 0.0K
13:10 65.09 65.09 65.09 65.09 0.0K
13:11 65.09 65.09 65.09 65.09 0.0K
13:12 65.09 65.09 65.07 65.07 0.8K
13:13 65.07 65.07 65.07 65.07 0.3K
13:14 65.07 65.07 65.05 65.05 0.2K
13:15 65.05 65.05 65.05 65.05 0.0K
13:16 65.05 65.13 65.05 65.13 1.6K
13:17 65.13 65.13 65.13 65.13 0.2K
13:18 65.13 65.13 65.13 65.13 0.1K
13:19 65.13 65.13 65.13 65.13 0.2K
13:20 65.13 65.13 65.13 65.13 0.1K
13:21 65.22 65.22 65.16 65.16 0.3K
13:22 65.16 65.16 65.16 65.16 0.4K
13:23 65.24 65.24 65.24 65.24 0.2K
13:24 65.19 65.19 65.19 65.19 0.2K
13:25 65.19 65.19 65.19 65.19 0.1K
13:26 65.20 65.20 65.15 65.19 0.8K
13:27 65.19 65.19 65.19 65.19 0.1K
13:28 65.19 65.19 65.19 65.19 0.2K
13:29 65.16 65.16 65.05 65.05 3.0K
13:30 65.05 65.07 65.05 65.07 0.1K
13:31 65.07 65.07 65.07 65.07 0.1K
13:32 65.07 65.07 65.07 65.07 0.1K
13:33 65.07 65.07 65.01 65.01 1.3K
13:34 65.01 65.01 65.01 65.01 0.1K
13:35 65.01 65.01 64.98 64.98 0.2K
13:36 64.98 64.98 64.98 64.98 0.0K
13:37 65.04 65.04 65.04 65.04 0.3K
13:38 65.00 65.00 64.94 64.99 0.5K
13:39 64.99 64.99 64.99 64.99 0.4K
13:40 64.99 64.99 64.99 64.99 0.0K
13:41 64.99 64.99 64.99 64.99 0.0K
13:42 64.99 64.99 64.91 64.96 0.4K
13:43 64.96 64.96 64.96 64.96 0.1K
13:44 64.96 64.96 64.96 64.96 0.0K
13:45 64.96 64.96 64.96 64.96 0.3K
13:46 64.99 64.99 64.99 64.99 0.1K
13:47 65.02 65.07 65.02 65.06 1.3K
13:48 65.06 65.06 64.98 64.98 0.5K
13:49 65.04 65.04 65.04 65.04 1.6K
13:50 65.04 65.10 65.04 65.10 1.3K
13:51 65.10 65.10 65.10 65.10 0.3K
13:52 65.10 65.10 65.10 65.10 0.0K
13:53 65.11 65.11 65.11 65.11 0.2K
13:54 65.11 65.11 65.11 65.11 0.4K
13:55 65.11 65.11 65.11 65.11 0.1K
13:56 65.10 65.10 65.03 65.03 1.0K
13:57 65.03 65.03 64.99 64.99 0.3K
13:58 64.97 64.97 64.80 64.80 6.6K
13:59 64.80 64.80 64.80 64.80 0.1K
14:00 64.80 64.80 64.80 64.80 0.1K
14:01 64.88 64.88 64.88 64.88 0.7K
14:02 64.88 64.88 64.88 64.88 1.2K
14:03 64.88 64.88 64.88 64.88 0.4K
14:04 64.88 64.89 64.88 64.89 0.6K
14:05 64.89 64.89 64.89 64.89 0.6K
14:06 64.89 64.89 64.89 64.89 0.3K
14:07 64.89 64.89 64.87 64.87 0.2K
14:08 64.87 64.87 64.87 64.87 0.4K
14:09 64.89 64.89 64.86 64.86 1.6K
14:10 64.86 64.86 64.86 64.86 0.0K
14:11 64.86 64.86 64.86 64.86 0.0K
14:12 64.86 64.86 64.86 64.86 0.6K
14:13 64.86 64.86 64.86 64.86 0.3K
14:14 64.90 64.90 64.90 64.90 0.7K
14:15 64.90 64.90 64.90 64.90 0.0K
14:16 64.98 64.98 64.98 64.98 0.7K
14:17 64.98 64.98 64.98 64.98 0.0K
14:18 64.98 65.03 64.98 65.03 1.0K
14:19 65.03 65.03 65.03 65.03 0.0K
14:20 65.03 65.03 64.92 64.95 1.9K
14:21 64.95 64.95 64.95 64.95 0.0K
14:22 64.95 64.95 64.95 64.95 0.1K
14:23 64.95 64.95 64.95 64.95 0.1K
14:24 64.95 64.95 64.95 64.95 0.2K
14:25 64.95 64.95 64.94 64.94 0.2K
14:26 64.94 64.94 64.94 64.94 0.2K
14:27 64.94 64.94 64.94 64.94 0.3K
14:28 64.87 64.87 64.87 64.87 1.4K
14:29 64.87 64.87 64.87 64.87 0.1K
14:30 64.85 64.85 64.85 64.85 0.2K
14:31 64.85 64.85 64.85 64.85 0.2K
14:32 64.90 64.90 64.90 64.90 0.3K
14:33 64.95 65.00 64.89 64.89 2.2K
14:34 64.89 64.89 64.89 64.89 0.1K
14:35 64.89 64.89 64.89 64.89 0.5K
14:36 64.89 64.89 64.89 64.89 0.2K
14:37 64.95 64.95 64.95 64.95 0.2K
14:38 64.95 64.95 64.95 64.95 0.2K
14:39 64.98 64.98 64.95 64.95 2.8K
14:40 64.95 65.05 64.95 65.05 0.8K
14:41 65.05 65.15 65.05 65.15 0.7K
14:42 65.15 65.15 65.15 65.15 0.0K
14:43 65.15 65.15 65.06 65.06 3.2K
14:44 65.06 65.06 65.00 65.00 1.3K
14:45 65.00 65.04 65.00 65.04 62.4K
14:46 65.04 65.04 64.98 64.98 1.0K
14:47 64.98 64.98 64.98 64.98 26.7K
14:48 64.98 64.98 64.98 64.98 0.0K
14:49 64.98 64.98 64.98 64.98 0.7K
14:50 65.03 65.03 65.00 65.00 1.5K
14:51 65.00 65.00 65.00 65.00 0.7K
14:52 65.00 65.00 64.94 64.99 1.6K
14:53 64.90 64.91 64.90 64.91 2.5K
14:54 64.91 64.91 64.91 64.91 0.4K
14:55 64.91 64.91 64.91 64.91 0.1K
14:56 64.91 64.91 64.80 64.80 1.3K
14:57 64.80 64.80 64.80 64.80 0.7K
14:58 64.86 64.86 64.77 64.77 1.6K
14:59 64.77 64.84 64.77 64.84 1.0K
15:00 64.84 64.85 64.79 64.85 0.9K
15:01 64.85 64.85 64.76 64.76 0.5K
15:02 64.76 64.76 64.66 64.66 1.1K
15:03 64.66 64.66 64.66 64.66 0.1K
15:04 64.66 64.66 64.66 64.66 0.6K
15:05 64.66 64.66 64.66 64.66 0.1K
15:06 64.66 64.66 64.66 64.66 0.5K
15:07 64.66 64.66 64.61 64.61 1.2K
15:08 64.61 64.62 64.61 64.62 0.9K
15:09 64.62 64.71 64.62 64.71 2.7K
15:10 64.71 64.71 64.50 64.58 1.9K
15:11 64.58 64.58 64.58 64.58 0.1K
15:12 64.58 64.58 64.50 64.50 0.4K
15:13 64.50 64.57 64.50 64.55 0.3K
15:14 64.55 64.55 64.55 64.55 0.2K
15:15 64.58 64.59 64.55 64.57 2.4K
15:16 64.57 64.57 64.57 64.57 0.7K
15:17 64.56 64.56 64.52 64.52 0.7K
15:18 64.51 64.51 64.51 64.51 0.8K
15:19 64.51 64.51 64.37 64.37 1.6K
15:20 64.37 64.48 64.37 64.45 1.6K
15:21 64.45 64.45 64.43 64.43 1.9K
15:22 64.44 64.44 64.44 64.44 0.5K
15:23 64.44 64.44 64.39 64.39 2.2K
15:24 64.39 64.39 64.36 64.38 3.8K
15:25 64.38 64.38 64.36 64.36 1.9K
15:26 64.41 64.41 64.35 64.35 1.2K
15:27 64.35 64.35 64.32 64.32 1.6K
15:28 64.28 64.28 64.24 64.25 2.1K
15:29 64.25 64.25 64.20 64.20 0.8K
15:30 64.20 64.20 64.19 64.19 1.6K
15:31 64.19 64.19 64.15 64.15 1.1K
15:32 64.17 64.21 64.13 64.21 3.4K
15:33 64.18 64.18 64.18 64.18 0.4K
15:34 64.15 64.15 64.08 64.08 1.0K
15:35 64.08 64.09 64.06 64.09 0.6K
15:36 64.09 64.09 63.90 63.90 2.7K
15:37 63.93 63.93 63.90 63.90 1.3K
15:38 63.91 64.04 63.90 64.04 2.3K
15:39 64.04 64.08 63.99 63.99 4.5K
15:40 63.99 63.99 63.96 63.98 0.4K
15:41 63.95 63.97 63.89 63.89 2.6K
15:42 63.89 63.96 63.87 63.87 1.7K
15:43 63.87 63.94 63.87 63.90 1.1K
15:44 63.95 63.95 63.86 63.87 3.9K
15:45 63.87 63.87 63.84 63.86 1.3K
15:46 63.83 63.86 63.83 63.86 1.0K
15:47 63.86 63.87 63.86 63.87 3.9K
15:48 64.03 64.15 63.93 64.15 1.8K
15:49 64.09 64.09 64.08 64.08 1.4K
15:50 64.06 64.06 64.06 64.06 0.8K
15:51 64.06 64.08 64.01 64.01 2.8K
15:52 64.01 64.01 63.96 64.00 1.1K
15:53 64.00 64.00 63.94 64.00 2.8K
15:54 64.00 64.01 63.98 63.99 2.3K
15:55 63.99 64.00 63.91 64.00 4.9K
15:56 64.00 64.23 64.00 64.23 5.6K
15:57 64.23 64.25 64.23 64.25 4.4K
15:58 64.38 64.38 64.30 64.30 3.8K
15:59 64.25 64.34 64.23 64.34 8.9K
16:00 64.34 64.34 64.23 64.32 82.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar