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 63.71 65.63 63.71 63.71 3.4K
09:32 63.42 63.42 63.42 63.42 0.2K
09:33 63.42 63.42 63.42 63.42 0.2K
09:34 63.42 63.42 63.42 63.42 0.0K
09:35 63.42 63.42 63.42 63.42 0.1K
09:36 63.42 63.60 63.42 63.60 0.3K
09:37 63.60 63.71 63.60 63.71 0.3K
09:38 63.70 63.70 63.70 63.70 0.3K
09:39 63.70 63.70 63.11 63.11 1.1K
09:40 63.26 63.26 63.26 63.26 0.3K
09:41 63.26 63.26 63.26 63.26 0.0K
09:42 63.69 63.69 63.69 63.69 0.4K
09:43 63.69 63.69 63.69 63.69 0.2K
09:44 63.69 63.69 63.69 63.69 0.1K
09:45 63.69 63.97 63.69 63.94 1.3K
09:46 63.94 63.94 63.80 63.80 0.3K
09:47 63.80 63.80 63.80 63.80 0.0K
09:48 63.80 63.80 63.80 63.80 0.4K
09:49 63.80 63.80 63.80 63.80 0.0K
09:50 63.80 63.80 63.80 63.80 0.1K
09:51 63.80 63.89 63.80 63.89 0.4K
09:52 63.89 63.89 63.89 63.89 0.0K
09:53 63.89 64.00 63.89 64.00 0.2K
09:54 64.00 64.00 64.00 64.00 0.2K
09:55 64.00 64.06 64.00 64.06 0.3K
09:56 64.06 64.29 64.06 64.29 0.8K
09:57 64.29 64.34 64.29 64.34 0.2K
09:58 64.34 64.34 64.34 64.34 0.1K
09:59 64.34 64.34 64.25 64.25 0.4K
10:00 64.25 64.25 64.25 64.25 0.0K
10:01 64.25 64.26 64.25 64.26 0.3K
10:02 64.26 64.26 64.11 64.11 0.7K
10:03 64.11 64.11 64.11 64.11 0.3K
10:04 63.91 63.91 63.91 63.91 0.2K
10:05 64.12 64.22 64.12 64.22 2.4K
10:06 64.22 64.22 64.22 64.22 0.0K
10:07 64.22 64.22 64.22 64.22 0.0K
10:08 64.22 64.22 64.17 64.17 0.5K
10:09 64.25 64.25 64.25 64.25 0.4K
10:10 64.25 64.25 64.25 64.25 0.0K
10:11 64.25 64.25 64.25 64.25 0.1K
10:12 64.25 64.25 64.25 64.25 0.0K
10:13 64.25 64.25 64.25 64.25 0.0K
10:14 64.25 64.25 64.25 64.25 0.2K
10:15 64.45 64.46 64.45 64.46 1.7K
10:16 64.29 64.29 64.29 64.29 0.9K
10:17 64.22 64.22 64.22 64.22 0.6K
10:18 64.22 64.22 64.22 64.22 0.0K
10:19 64.22 64.22 64.22 64.22 0.0K
10:20 64.22 64.22 64.22 64.22 0.1K
10:21 64.22 64.23 64.22 64.23 0.2K
10:22 64.23 64.23 64.23 64.23 0.0K
10:23 64.33 64.33 64.23 64.23 0.5K
10:24 64.15 64.17 64.15 64.17 1.5K
10:25 64.17 64.17 64.11 64.11 0.3K
10:26 64.11 64.11 64.11 64.11 0.2K
10:27 64.30 64.30 64.30 64.30 0.4K
10:28 64.30 64.30 64.30 64.30 0.0K
10:29 64.30 64.30 64.30 64.30 0.0K
10:30 64.30 64.30 64.30 64.30 0.1K
10:31 64.30 64.30 64.30 64.30 0.0K
10:32 64.30 64.30 64.30 64.30 0.0K
10:33 64.30 64.30 64.30 64.30 0.0K
10:34 64.30 64.30 64.25 64.25 0.7K
10:35 64.25 64.25 64.25 64.25 0.1K
10:36 64.25 64.25 64.25 64.25 0.1K
10:37 64.25 64.25 64.25 64.25 0.1K
10:38 64.25 64.25 64.25 64.25 0.0K
10:39 64.25 64.25 64.25 64.25 0.1K
10:40 64.25 64.25 64.25 64.25 0.1K
10:41 64.25 64.25 64.25 64.25 0.0K
10:42 64.39 64.39 64.29 64.29 0.5K
10:43 64.39 64.39 64.39 64.39 0.2K
10:44 64.39 64.39 64.39 64.39 0.5K
10:45 64.39 64.39 64.34 64.34 0.3K
10:46 64.34 64.34 64.34 64.34 0.0K
10:47 64.22 64.22 64.20 64.20 0.7K
10:48 64.20 64.20 64.15 64.15 0.6K
10:49 64.15 64.15 64.15 64.15 0.1K
10:50 64.15 64.15 64.15 64.15 0.1K
10:51 64.15 64.15 64.15 64.15 0.1K
10:52 64.15 64.16 64.15 64.16 0.4K
10:53 64.16 64.16 64.16 64.16 0.0K
10:54 64.16 64.16 64.16 64.16 0.0K
10:55 64.16 64.16 64.16 64.16 0.0K
10:56 64.16 64.39 64.16 64.39 0.2K
10:57 64.39 64.39 64.19 64.19 0.2K
10:58 64.19 64.19 64.19 64.19 0.2K
10:59 64.19 64.19 64.19 64.19 0.1K
11:00 64.31 64.31 64.31 64.31 0.6K
11:01 64.31 64.31 64.31 64.31 0.0K
11:02 64.31 64.31 64.31 64.31 0.1K
11:03 64.31 64.31 64.31 64.31 0.1K
11:04 64.31 64.31 64.31 64.31 0.2K
11:05 64.31 64.31 64.31 64.31 0.0K
11:06 64.31 64.31 64.31 64.31 0.1K
11:07 64.31 64.31 64.25 64.25 0.6K
11:08 64.31 64.31 64.31 64.31 0.3K
11:09 64.31 64.31 64.22 64.22 0.6K
11:10 64.22 64.22 64.22 64.22 0.1K
11:11 64.22 64.22 64.22 64.22 0.0K
11:12 64.22 64.28 64.22 64.28 0.3K
11:13 64.28 64.28 64.28 64.28 0.1K
11:14 64.28 64.28 64.28 64.28 0.1K
11:15 64.28 64.28 64.28 64.28 0.0K
11:16 64.28 64.30 64.28 64.30 0.6K
11:17 64.30 64.30 64.30 64.30 0.1K
11:18 64.30 64.30 64.30 64.30 0.0K
11:19 64.31 64.31 64.26 64.26 0.7K
11:20 64.26 64.31 64.25 64.31 0.6K
11:21 64.31 64.31 64.29 64.29 0.5K
11:22 64.29 64.29 64.29 64.29 0.3K
11:23 64.29 64.29 64.29 64.29 0.0K
11:24 64.29 64.29 64.29 64.29 0.2K
11:25 64.29 64.29 64.29 64.29 0.1K
11:26 64.29 64.29 64.17 64.17 0.2K
11:27 64.17 64.17 64.17 64.17 0.0K
11:28 64.17 64.17 64.17 64.17 0.0K
11:29 64.17 64.17 64.17 64.17 0.0K
11:30 64.16 64.22 64.16 64.22 1.3K
11:31 64.22 64.33 64.22 64.33 0.7K
11:32 64.33 64.33 64.33 64.33 0.3K
11:33 64.33 64.33 64.24 64.24 0.4K
11:34 64.24 64.24 64.24 64.24 0.0K
11:35 64.12 64.12 64.12 64.12 0.9K
11:36 64.12 64.12 64.12 64.12 0.0K
11:37 64.12 64.12 64.12 64.12 0.1K
11:38 64.12 64.14 64.12 64.14 0.1K
11:39 64.14 64.14 64.14 64.14 0.1K
11:40 64.11 64.15 64.11 64.15 0.4K
11:41 64.15 64.15 64.15 64.15 0.1K
11:42 64.15 64.15 64.15 64.15 0.4K
11:43 64.15 64.15 64.15 64.15 0.1K
11:44 64.15 64.15 64.15 64.15 0.1K
11:45 64.15 64.27 64.15 64.27 0.3K
11:46 64.27 64.27 64.27 64.27 0.0K
11:47 64.27 64.27 64.23 64.23 0.6K
11:48 64.23 64.23 64.23 64.23 0.1K
11:49 64.23 64.23 64.23 64.23 0.0K
11:50 64.23 64.23 64.23 64.23 0.0K
11:51 64.23 64.23 64.23 64.23 0.0K
11:52 64.23 64.23 64.23 64.23 0.0K
11:53 64.23 64.24 64.23 64.24 0.2K
11:54 64.20 64.25 64.20 64.25 0.5K
11:55 64.25 64.25 64.25 64.25 0.1K
11:56 64.25 64.25 64.25 64.25 0.1K
11:57 64.25 64.25 64.25 64.25 0.0K
11:58 64.25 64.25 64.25 64.25 0.0K
11:59 64.25 64.30 64.25 64.30 0.3K
12:00 64.30 64.30 64.30 64.30 0.1K
12:01 64.30 64.30 64.30 64.30 0.5K
12:02 64.30 64.30 64.30 64.30 0.0K
12:03 64.30 64.30 64.30 64.30 0.3K
12:04 64.30 64.30 64.30 64.30 0.4K
12:05 64.30 64.30 64.30 64.30 0.0K
12:06 64.30 64.30 64.30 64.30 0.0K
12:07 64.25 64.25 64.25 64.25 0.3K
12:08 64.25 64.25 64.25 64.25 0.3K
12:09 64.25 64.25 64.25 64.25 0.0K
12:10 64.25 64.25 64.25 64.25 0.0K
12:11 64.25 64.25 64.25 64.25 0.1K
12:12 64.25 64.25 64.25 64.25 0.2K
12:13 64.25 64.31 64.25 64.31 0.3K
12:14 64.31 64.31 64.31 64.31 0.0K
12:15 64.31 64.31 64.31 64.31 0.2K
12:16 64.31 64.31 64.31 64.31 0.0K
12:17 64.23 64.23 64.15 64.15 3.4K
12:18 64.18 64.18 64.18 64.18 3.4K
12:19 64.18 64.18 64.18 64.18 0.1K
12:20 64.18 64.18 64.18 64.18 0.0K
12:21 64.13 64.13 64.03 64.03 0.8K
12:22 64.03 64.10 64.03 64.10 0.2K
12:23 64.12 64.12 64.11 64.11 0.3K
12:24 64.11 64.11 64.11 64.11 0.1K
12:25 64.11 64.11 64.11 64.11 0.0K
12:26 64.11 64.11 64.11 64.11 0.0K
12:27 64.11 64.11 64.11 64.11 0.0K
12:28 64.11 64.11 64.11 64.11 0.0K
12:29 64.11 64.33 64.11 64.33 1.8K
12:30 64.33 64.33 64.33 64.33 0.1K
12:31 64.33 64.33 64.33 64.33 0.0K
12:32 64.24 64.26 64.24 64.26 0.9K
12:33 64.26 64.27 64.26 64.27 0.2K
12:34 64.27 64.27 64.27 64.27 0.0K
12:35 64.27 64.27 64.27 64.27 0.0K
12:36 64.27 64.27 64.27 64.27 0.1K
12:37 64.27 64.37 64.27 64.37 0.4K
12:38 64.37 64.37 64.37 64.37 0.1K
12:39 64.37 64.37 64.37 64.37 0.0K
12:40 64.37 64.37 64.37 64.37 0.0K
12:41 64.37 64.39 64.37 64.39 0.2K
12:42 64.32 64.32 64.32 64.32 0.6K
12:43 64.32 64.32 64.32 64.32 0.1K
12:44 64.32 64.32 64.32 64.32 0.1K
12:45 64.32 64.32 64.32 64.32 0.1K
12:46 64.32 64.40 64.32 64.40 0.2K
12:47 64.40 64.40 64.40 64.40 0.1K
12:48 64.40 64.40 64.40 64.40 0.2K
12:49 64.40 64.40 64.40 64.40 0.0K
12:50 64.40 64.40 64.40 64.40 0.0K
12:51 64.40 64.40 64.40 64.40 0.1K
12:52 64.40 64.40 64.40 64.40 0.0K
12:53 64.40 64.40 64.40 64.40 0.5K
12:54 64.40 64.40 64.40 64.40 0.0K
12:55 64.40 64.40 64.40 64.40 0.1K
12:56 64.40 64.40 64.40 64.40 0.0K
12:57 64.40 64.40 64.40 64.40 0.0K
12:58 64.40 64.40 64.30 64.30 0.3K
12:59 64.30 64.30 64.24 64.24 0.7K
13:00 64.24 64.24 64.24 64.24 0.0K
13:01 64.24 64.24 64.24 64.24 0.0K
13:02 64.24 64.24 64.24 64.24 0.0K
13:03 64.24 64.24 64.24 64.24 0.0K
13:04 64.26 64.26 64.26 64.26 0.6K
13:05 64.26 64.26 64.26 64.26 0.0K
13:06 64.26 64.26 64.26 64.26 0.0K
13:07 64.26 64.26 64.26 64.26 0.0K
13:08 64.26 64.26 64.26 64.26 0.1K
13:09 64.26 64.26 64.26 64.26 0.0K
13:10 64.26 64.26 64.26 64.26 0.0K
13:11 64.47 64.50 64.47 64.50 1.0K
13:12 64.50 64.50 64.50 64.50 0.1K
13:13 64.50 64.50 64.49 64.49 0.1K
13:14 64.52 64.77 64.52 64.67 2.8K
13:15 64.67 64.67 64.67 64.67 0.1K
13:16 64.67 64.67 64.67 64.67 0.1K
13:17 64.67 64.67 64.67 64.67 0.0K
13:18 64.67 64.67 64.67 64.67 0.1K
13:19 64.67 64.67 64.67 64.67 0.0K
13:20 64.67 64.67 64.67 64.67 0.0K
13:21 64.65 64.65 64.65 64.65 0.3K
13:22 64.65 64.65 64.65 64.65 0.0K
13:23 64.65 64.65 64.65 64.65 0.0K
13:24 64.48 64.48 64.42 64.42 0.8K
13:25 64.42 64.42 64.42 64.42 0.0K
13:26 64.42 64.42 64.42 64.42 0.1K
13:27 64.42 64.42 64.42 64.42 0.0K
13:28 64.42 64.42 64.42 64.42 0.0K
13:29 64.42 64.42 64.42 64.42 0.0K
13:30 64.42 64.42 64.42 64.42 0.0K
13:31 64.42 64.42 64.42 64.42 0.1K
13:32 64.42 64.51 64.42 64.51 3.0K
13:33 64.51 64.51 64.51 64.51 0.0K
13:34 64.51 64.51 64.51 64.51 0.2K
13:35 64.51 64.51 64.51 64.51 0.0K
13:36 64.51 64.51 64.51 64.51 0.1K
13:37 64.51 64.51 64.51 64.51 0.0K
13:38 64.51 64.66 64.51 64.66 1.7K
13:39 64.66 64.66 64.66 64.66 0.3K
13:40 64.66 64.66 64.66 64.66 0.1K
13:41 64.66 64.66 64.66 64.66 0.0K
13:42 64.66 64.72 64.66 64.72 0.1K
13:43 64.72 64.72 64.72 64.72 0.0K
13:44 64.72 64.72 64.72 64.72 0.1K
13:45 64.69 64.69 64.69 64.69 0.4K
13:46 64.69 64.78 64.69 64.78 1.7K
13:47 64.78 64.89 64.78 64.89 0.3K
13:48 64.89 64.89 64.89 64.89 0.1K
13:49 64.89 64.89 64.89 64.89 0.0K
13:50 64.89 64.89 64.89 64.89 0.0K
13:51 64.89 64.89 64.85 64.85 0.4K
13:52 64.85 64.92 64.85 64.92 0.1K
13:53 64.92 64.92 64.92 64.92 0.0K
13:54 64.92 64.92 64.85 64.85 0.2K
13:55 64.85 64.98 64.85 64.98 0.1K
13:56 64.98 64.98 64.98 64.98 0.1K
13:57 64.98 64.98 64.90 64.95 3.1K
13:58 64.95 64.96 64.95 64.96 0.1K
13:59 64.96 64.96 64.96 64.96 0.1K
14:00 64.96 64.96 64.96 64.96 0.0K
14:01 64.96 64.96 64.96 64.96 0.0K
14:02 64.96 64.96 64.96 64.96 0.2K
14:03 64.96 65.03 64.95 64.95 3.2K
14:04 64.95 65.04 64.95 65.04 3.4K
14:05 65.04 65.04 65.04 65.04 1.0K
14:06 65.04 65.04 65.04 65.04 0.0K
14:07 65.04 65.04 65.04 65.04 0.1K
14:08 65.04 65.04 65.04 65.04 0.1K
14:09 65.04 65.26 65.04 65.26 0.2K
14:10 65.26 65.26 65.26 65.26 0.0K
14:11 65.26 65.26 65.26 65.26 0.0K
14:12 65.14 65.14 65.14 65.14 1.1K
14:13 65.14 65.25 65.14 65.25 0.6K
14:14 65.25 65.25 65.23 65.23 2.0K
14:15 65.23 65.23 65.23 65.23 0.0K
14:16 65.23 65.23 65.23 65.23 0.0K
14:17 65.23 65.23 65.12 65.12 0.4K
14:18 65.12 65.20 65.12 65.20 0.5K
14:19 65.20 65.25 65.20 65.25 0.7K
14:20 65.25 65.25 65.25 65.25 0.0K
14:21 65.25 65.33 65.25 65.33 0.4K
14:22 65.33 65.33 65.33 65.33 0.1K
14:23 65.33 65.33 65.33 65.33 0.1K
14:24 65.33 65.33 65.33 65.33 0.0K
14:25 65.33 65.33 65.33 65.33 0.0K
14:26 65.33 65.33 65.27 65.27 2.2K
14:27 65.20 65.20 65.19 65.19 1.1K
14:28 65.19 65.19 65.19 65.19 0.0K
14:29 65.19 65.19 65.08 65.08 0.4K
14:30 65.08 65.08 65.06 65.06 1.0K
14:31 65.06 65.06 65.06 65.06 0.1K
14:32 65.06 65.06 64.96 64.96 1.0K
14:33 64.96 64.96 64.96 64.96 0.0K
14:34 64.96 64.99 64.96 64.99 0.3K
14:35 64.99 64.99 64.99 64.99 0.4K
14:36 64.99 64.99 64.99 64.99 0.1K
14:37 64.99 64.99 64.99 64.99 0.0K
14:38 64.99 65.00 64.99 65.00 0.3K
14:39 65.00 65.00 65.00 65.00 0.1K
14:40 65.00 65.00 65.00 65.00 0.1K
14:41 65.00 65.00 65.00 65.00 0.0K
14:42 65.00 65.00 65.00 65.00 0.3K
14:43 65.00 65.00 65.00 65.00 0.2K
14:44 65.00 65.00 65.00 65.00 0.1K
14:45 65.00 65.00 65.00 65.00 0.1K
14:46 65.00 65.00 65.00 65.00 0.4K
14:47 65.00 65.00 65.00 65.00 0.1K
14:48 65.00 65.02 65.00 65.02 0.2K
14:49 65.02 65.02 65.02 65.02 0.1K
14:50 65.02 65.02 65.02 65.02 0.1K
14:51 65.02 65.02 65.02 65.02 0.0K
14:52 65.02 65.02 65.02 65.02 0.1K
14:53 65.02 65.12 65.02 65.07 2.4K
14:54 65.07 65.07 65.07 65.07 0.1K
14:55 65.07 65.07 65.07 65.07 0.0K
14:56 65.11 65.11 65.01 65.01 1.3K
14:57 65.01 65.01 64.98 64.98 0.6K
14:58 64.98 65.00 64.98 65.00 1.3K
14:59 65.00 65.00 64.98 64.98 0.2K
15:00 65.02 65.02 65.02 65.02 1.0K
15:01 65.02 65.02 65.02 65.02 0.2K
15:02 65.02 65.02 65.02 65.02 0.2K
15:03 65.02 65.05 65.02 65.05 0.5K
15:04 65.05 65.05 64.93 64.93 1.1K
15:05 64.93 64.93 64.87 64.87 0.9K
15:06 64.87 64.87 64.87 64.87 0.0K
15:07 64.87 64.92 64.87 64.92 0.8K
15:08 64.92 64.94 64.92 64.94 0.5K
15:09 64.94 64.94 64.94 64.94 0.1K
15:10 64.94 64.94 64.94 64.94 0.6K
15:11 64.94 64.97 64.88 64.97 0.7K
15:12 64.97 64.97 64.97 64.97 0.2K
15:13 64.97 64.97 64.97 64.97 0.7K
15:14 64.90 64.90 64.90 64.90 0.4K
15:15 64.90 64.90 64.90 64.90 0.1K
15:16 64.90 64.99 64.90 64.99 0.1K
15:17 64.99 64.99 64.99 64.99 0.1K
15:18 64.99 64.99 64.99 64.99 0.0K
15:19 64.99 64.99 64.99 64.99 0.1K
15:20 64.99 64.99 64.99 64.99 0.2K
15:21 64.99 64.99 64.99 64.99 0.1K
15:22 64.99 64.99 64.97 64.98 0.9K
15:23 64.98 64.98 64.98 64.98 0.7K
15:24 64.98 64.98 64.98 64.98 0.1K
15:25 64.98 64.98 64.98 64.98 0.1K
15:26 64.98 64.98 64.91 64.91 1.2K
15:27 64.91 64.91 64.91 64.91 0.2K
15:28 64.91 65.00 64.91 65.00 1.8K
15:29 65.00 65.00 64.89 64.89 0.7K
15:30 64.89 64.89 64.88 64.88 0.4K
15:31 64.88 64.88 64.81 64.81 0.9K
15:32 64.77 64.77 64.68 64.68 2.1K
15:33 64.67 64.67 64.67 64.67 0.7K
15:34 64.67 64.67 64.62 64.62 1.0K
15:35 64.62 64.62 64.58 64.58 0.2K
15:36 64.58 64.58 64.55 64.55 0.3K
15:37 64.58 64.63 64.58 64.63 0.8K
15:38 64.63 64.63 64.63 64.63 0.2K
15:39 64.63 64.63 64.57 64.57 0.3K
15:40 64.57 64.65 64.57 64.58 1.7K
15:41 64.58 64.58 64.46 64.46 0.8K
15:42 64.46 64.46 64.46 64.46 0.1K
15:43 64.46 64.46 64.46 64.46 0.2K
15:44 64.48 64.53 64.48 64.53 1.1K
15:45 64.48 64.50 64.47 64.50 1.0K
15:46 64.50 64.55 64.50 64.55 2.3K
15:47 64.55 64.55 64.43 64.43 0.5K
15:48 64.43 64.43 64.43 64.43 0.4K
15:49 64.43 64.43 64.35 64.35 0.8K
15:50 64.35 64.35 64.30 64.30 0.6K
15:51 64.35 64.35 64.26 64.26 1.9K
15:52 64.26 64.26 64.14 64.14 1.5K
15:53 64.14 64.14 64.04 64.04 0.9K
15:54 64.04 64.08 64.04 64.06 2.0K
15:55 64.02 64.06 64.01 64.01 2.7K
15:56 64.06 64.06 63.94 63.97 6.9K
15:57 63.97 64.01 63.97 64.01 4.6K
15:58 64.05 64.20 64.01 64.17 8.6K
15:59 64.19 64.20 64.12 64.12 5.8K
16:00 64.12 64.12 63.93 63.93 97.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar