CSG Systems International Inc (CSGS)

CSGS
🏛️ Vereinigte Staaten →
63.79
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 61.96 62.64 61.00 62.64 16.3K
09:32 62.64 62.64 62.64 62.64 0.1K
09:33 61.41 61.88 61.41 61.88 1.7K
09:34 61.88 61.88 61.88 61.88 0.5K
09:35 61.88 62.26 61.88 62.26 0.8K
09:36 62.26 62.26 62.01 62.01 0.3K
09:37 62.01 62.01 62.01 62.01 0.0K
09:38 62.26 62.26 62.24 62.24 0.8K
09:39 62.24 62.24 62.21 62.21 0.5K
09:40 62.03 62.19 62.03 62.19 0.5K
09:41 62.04 62.04 62.04 62.04 0.8K
09:42 62.03 62.03 62.03 62.03 0.3K
09:43 62.26 62.26 62.26 62.26 0.6K
09:44 62.26 62.26 62.05 62.05 0.4K
09:45 62.05 62.05 62.05 62.05 0.1K
09:46 62.05 62.05 62.05 62.05 0.1K
09:47 62.05 62.05 62.05 62.05 0.5K
09:48 62.05 62.05 61.65 61.89 0.4K
09:49 61.89 61.89 61.89 61.89 0.1K
09:50 61.89 61.89 61.89 61.89 0.0K
09:51 61.89 61.89 61.89 61.89 0.0K
09:52 61.82 61.82 61.82 61.82 0.5K
09:53 61.82 61.82 61.51 61.51 0.2K
09:54 61.51 61.82 61.51 61.82 0.5K
09:55 61.82 61.82 61.54 61.54 0.2K
09:56 61.82 62.13 61.82 62.13 1.5K
09:57 62.13 62.13 62.13 62.13 0.0K
09:58 62.13 62.13 62.13 62.13 0.2K
09:59 62.13 62.13 62.13 62.13 0.1K
10:00 62.13 62.13 62.13 62.13 0.6K
10:01 62.13 62.13 62.13 62.13 0.4K
10:02 62.04 62.04 62.03 62.03 2.2K
10:03 62.03 62.03 62.00 62.00 0.7K
10:04 62.00 62.00 62.00 62.00 0.3K
10:05 62.00 62.23 61.81 62.23 0.5K
10:06 62.23 62.23 61.68 61.68 0.6K
10:07 61.68 61.68 61.68 61.68 0.0K
10:08 61.68 61.82 61.68 61.82 0.4K
10:09 61.88 62.15 61.88 62.15 0.8K
10:10 62.15 62.15 62.15 62.15 0.3K
10:11 62.15 62.15 62.15 62.15 0.3K
10:12 62.15 62.15 61.90 61.90 0.6K
10:13 61.90 62.00 61.90 62.00 0.2K
10:14 62.00 62.00 61.70 61.70 0.2K
10:15 61.70 61.70 61.70 61.70 0.0K
10:16 61.70 61.70 61.70 61.70 0.0K
10:17 61.70 61.85 61.70 61.85 1.1K
10:18 62.00 62.00 61.70 61.70 0.5K
10:19 61.70 61.70 61.61 61.61 0.2K
10:20 61.61 61.61 61.61 61.61 0.2K
10:21 61.61 61.70 61.33 61.70 0.8K
10:22 61.70 61.70 61.68 61.68 0.9K
10:23 61.68 61.68 61.68 61.68 0.1K
10:24 61.68 61.68 61.68 61.68 0.0K
10:25 61.68 61.68 61.68 61.68 0.1K
10:26 61.68 61.68 61.62 61.62 0.6K
10:27 61.62 61.62 61.62 61.62 0.2K
10:28 61.62 61.62 61.42 61.42 0.9K
10:29 61.42 61.42 61.42 61.42 0.1K
10:30 61.42 61.61 61.42 61.61 0.6K
10:31 61.61 61.61 61.61 61.61 0.3K
10:32 61.61 61.61 61.61 61.61 0.0K
10:33 61.61 61.61 61.61 61.61 0.0K
10:34 61.65 61.78 61.65 61.78 0.4K
10:35 61.78 61.78 61.78 61.78 0.0K
10:36 61.78 61.78 61.43 61.43 0.7K
10:37 61.43 61.43 61.43 61.43 0.0K
10:38 61.43 61.43 61.39 61.39 0.6K
10:39 61.39 61.40 61.39 61.40 0.9K
10:40 61.40 61.40 61.40 61.40 0.2K
10:41 61.40 61.40 61.40 61.40 0.2K
10:42 61.30 61.30 61.30 61.30 0.7K
10:43 61.30 61.45 61.30 61.31 0.4K
10:44 61.31 61.46 61.31 61.46 1.8K
10:45 61.46 61.47 61.46 61.47 2.4K
10:46 61.47 61.47 61.47 61.47 0.1K
10:47 61.47 61.74 61.47 61.74 0.2K
10:48 61.58 61.58 61.54 61.54 0.8K
10:49 61.54 61.54 61.54 61.54 0.0K
10:50 61.54 61.54 61.54 61.54 0.0K
10:51 61.32 61.63 61.32 61.63 0.7K
10:52 61.63 61.63 61.42 61.42 0.3K
10:53 61.42 61.42 61.42 61.42 0.5K
10:54 61.42 61.42 61.42 61.42 0.1K
10:55 61.42 61.42 61.42 61.42 0.5K
10:56 61.78 61.78 61.58 61.58 0.7K
10:57 61.49 61.49 61.49 61.49 0.5K
10:58 61.49 61.49 61.49 61.49 0.4K
10:59 61.49 61.54 61.49 61.54 0.2K
11:00 61.54 61.54 61.54 61.54 0.0K
11:01 61.54 61.54 61.54 61.54 0.2K
11:02 61.54 61.54 61.54 61.54 0.1K
11:03 61.54 61.54 61.54 61.54 0.1K
11:04 61.52 61.52 61.52 61.52 0.4K
11:05 61.52 61.52 61.52 61.52 0.1K
11:06 61.52 61.52 61.38 61.38 0.4K
11:07 61.38 61.51 61.38 61.51 0.3K
11:08 61.51 61.55 61.51 61.55 0.5K
11:09 61.51 61.51 61.51 61.51 0.1K
11:10 61.65 61.66 61.64 61.64 1.8K
11:11 61.64 61.67 61.61 61.61 1.1K
11:12 61.61 61.61 61.61 61.61 0.2K
11:13 61.68 61.68 61.59 61.59 0.8K
11:14 61.59 61.59 61.59 61.59 0.4K
11:15 61.59 61.59 61.59 61.59 0.0K
11:16 61.59 61.59 61.59 61.59 0.1K
11:17 61.59 61.59 61.59 61.59 0.0K
11:18 61.59 61.90 61.59 61.90 0.4K
11:19 61.90 61.90 61.90 61.90 0.0K
11:20 61.90 61.90 61.85 61.85 0.4K
11:21 61.85 61.85 61.73 61.73 0.5K
11:22 61.73 61.73 61.73 61.73 0.4K
11:23 61.73 61.73 61.66 61.66 0.4K
11:24 61.66 61.66 61.66 61.66 0.5K
11:25 61.66 61.66 61.66 61.66 0.1K
11:26 61.66 61.66 61.66 61.66 0.0K
11:27 61.64 61.64 61.64 61.64 0.5K
11:28 61.64 61.68 61.54 61.54 0.6K
11:29 61.54 61.54 61.54 61.54 0.1K
11:30 61.54 61.54 61.54 61.54 0.1K
11:31 61.54 61.54 61.54 61.54 0.0K
11:32 61.54 61.62 61.54 61.62 0.3K
11:33 61.62 61.62 61.62 61.62 0.1K
11:34 61.62 61.62 61.62 61.62 0.0K
11:35 61.62 61.62 61.62 61.62 0.0K
11:36 61.62 61.62 61.62 61.62 0.0K
11:37 61.62 61.62 61.62 61.62 0.0K
11:38 61.77 61.77 61.68 61.68 0.5K
11:39 61.68 61.68 61.68 61.68 0.2K
11:40 61.64 61.64 61.64 61.64 0.9K
11:41 61.64 61.85 61.64 61.85 2.7K
11:42 61.85 61.85 61.85 61.85 0.0K
11:43 61.85 61.85 61.78 61.78 0.3K
11:44 61.78 61.78 61.78 61.78 0.0K
11:45 61.78 61.78 61.78 61.78 0.0K
11:46 61.78 61.78 61.78 61.78 0.2K
11:47 61.78 61.78 61.78 61.78 1.3K
11:48 61.78 61.78 61.78 61.78 0.0K
11:49 61.78 61.87 61.78 61.80 1.2K
11:50 61.80 61.87 61.80 61.87 0.2K
11:51 61.87 61.87 61.87 61.87 0.3K
11:52 61.87 61.87 61.87 61.87 0.0K
11:53 61.87 61.87 61.87 61.87 0.1K
11:54 61.87 61.87 61.87 61.87 0.1K
11:55 61.87 61.87 61.87 61.87 0.0K
11:56 61.87 61.87 61.77 61.77 0.4K
11:57 61.77 61.77 61.77 61.77 0.3K
11:58 61.77 61.77 61.77 61.77 0.1K
11:59 61.77 61.77 61.67 61.67 0.7K
12:00 61.67 61.67 61.67 61.67 0.1K
12:01 61.67 61.67 61.67 61.67 0.0K
12:02 61.67 61.67 61.67 61.67 0.5K
12:03 61.67 61.67 61.61 61.61 0.3K
12:04 61.61 61.61 61.55 61.55 0.3K
12:05 61.55 61.66 61.55 61.66 0.3K
12:06 61.66 61.66 61.66 61.66 0.0K
12:07 61.66 61.66 61.48 61.48 0.3K
12:08 61.48 61.48 61.48 61.48 0.1K
12:09 61.48 61.48 61.40 61.40 0.4K
12:10 61.40 61.40 61.40 61.40 0.0K
12:11 61.40 61.40 61.30 61.30 0.2K
12:12 61.30 61.30 61.30 61.30 0.0K
12:13 61.30 61.30 61.22 61.22 0.7K
12:14 61.26 61.31 61.26 61.31 0.6K
12:15 61.31 61.31 61.31 61.31 0.2K
12:16 61.31 61.31 61.31 61.31 0.1K
12:17 61.31 61.31 61.31 61.31 0.2K
12:18 61.31 61.31 61.31 61.31 0.1K
12:19 61.31 61.31 61.31 61.31 0.0K
12:20 61.31 61.31 61.24 61.24 0.4K
12:21 61.24 61.24 61.24 61.24 0.1K
12:22 61.24 61.24 61.24 61.24 0.0K
12:23 61.24 61.29 61.24 61.28 0.4K
12:24 61.28 61.28 61.28 61.28 0.1K
12:25 61.28 61.28 61.28 61.28 0.0K
12:26 61.28 61.28 61.28 61.28 0.0K
12:27 61.28 61.28 61.18 61.18 0.5K
12:28 61.18 61.18 61.18 61.18 0.1K
12:29 61.18 61.25 61.18 61.25 0.3K
12:30 61.25 61.25 61.25 61.25 0.2K
12:31 61.25 61.25 61.25 61.25 0.2K
12:32 61.25 61.25 61.25 61.25 0.0K
12:33 61.25 61.25 61.25 61.25 0.0K
12:34 61.25 61.25 61.25 61.25 0.1K
12:35 61.25 61.28 61.25 61.28 0.4K
12:36 61.28 61.28 61.28 61.28 0.2K
12:37 61.28 61.28 61.28 61.28 0.1K
12:38 61.28 61.28 61.28 61.28 0.1K
12:39 61.28 61.28 61.28 61.28 0.1K
12:40 61.28 61.28 61.28 61.28 0.1K
12:41 61.28 61.28 61.19 61.19 1.2K
12:42 61.19 61.19 61.19 61.19 0.0K
12:43 61.19 61.19 61.19 61.19 0.2K
12:44 61.19 61.19 61.19 61.19 1.1K
12:45 61.19 61.19 61.18 61.18 0.4K
12:46 61.18 61.18 61.18 61.18 0.1K
12:47 61.18 61.18 61.18 61.18 0.1K
12:48 61.18 61.18 61.18 61.18 0.4K
12:49 61.18 61.18 61.18 61.18 0.1K
12:50 61.18 61.18 61.18 61.18 0.0K
12:51 61.18 61.18 61.18 61.18 0.0K
12:52 61.18 61.18 61.18 61.18 0.1K
12:53 61.18 61.18 61.18 61.18 0.0K
12:54 61.18 61.18 61.18 61.18 0.0K
12:55 61.18 61.18 61.18 61.18 0.2K
12:56 61.18 61.18 61.10 61.10 0.4K
12:57 61.10 61.10 61.10 61.10 0.2K
12:58 61.10 61.10 61.10 61.10 0.4K
12:59 60.95 60.95 60.95 60.95 0.7K
13:00 60.95 60.95 60.95 60.95 0.0K
13:01 60.95 60.95 60.95 60.95 0.2K
13:02 60.95 60.95 60.95 60.95 0.0K
13:03 60.95 60.95 60.95 60.95 0.0K
13:04 60.95 60.95 60.95 60.95 0.0K
13:05 60.95 60.95 60.95 60.95 0.1K
13:06 60.95 60.95 60.95 60.95 0.2K
13:07 60.95 60.95 60.95 60.95 0.1K
13:08 60.95 60.95 60.95 60.95 0.1K
13:09 60.95 60.95 60.95 60.95 0.0K
13:10 60.95 60.95 60.95 60.95 0.0K
13:11 60.95 60.95 60.86 60.86 1.4K
13:12 60.86 60.86 60.86 60.86 0.1K
13:13 60.86 60.86 60.86 60.86 0.1K
13:14 60.86 60.86 60.86 60.86 0.0K
13:15 60.86 60.86 60.86 60.86 0.3K
13:16 60.86 60.86 60.86 60.86 0.1K
13:17 60.86 60.86 60.74 60.74 0.6K
13:18 60.74 60.74 60.74 60.74 0.1K
13:19 60.74 60.74 60.74 60.74 0.0K
13:20 60.74 60.74 60.74 60.74 0.0K
13:21 60.74 60.74 60.74 60.74 0.0K
13:22 60.66 60.69 60.66 60.69 0.6K
13:23 60.69 60.69 60.69 60.69 0.1K
13:24 60.69 60.69 60.69 60.69 0.1K
13:25 60.69 60.69 60.69 60.69 0.4K
13:26 60.69 60.69 60.69 60.69 0.1K
13:27 60.69 60.69 60.69 60.69 0.0K
13:28 60.69 60.69 60.62 60.62 0.3K
13:29 60.62 60.62 60.62 60.62 0.1K
13:30 60.62 60.62 60.62 60.62 0.2K
13:31 60.62 60.79 60.62 60.79 1.1K
13:32 60.79 60.79 60.79 60.79 0.1K
13:33 60.79 60.79 60.79 60.79 0.1K
13:34 60.79 60.79 60.79 60.79 0.0K
13:35 60.79 60.79 60.79 60.79 0.0K
13:36 60.79 60.79 60.79 60.79 0.3K
13:37 60.79 60.79 60.79 60.79 0.1K
13:38 60.79 60.79 60.79 60.79 0.0K
13:39 60.79 60.79 60.79 60.79 0.3K
13:40 60.79 60.79 60.76 60.76 1.1K
13:41 60.76 60.81 60.76 60.81 0.2K
13:42 60.81 60.81 60.75 60.75 0.8K
13:43 60.79 60.79 60.79 60.79 0.3K
13:44 60.79 60.79 60.79 60.79 0.2K
13:45 60.79 60.79 60.79 60.79 0.1K
13:46 60.79 60.79 60.74 60.74 0.2K
13:47 60.74 60.74 60.74 60.74 0.7K
13:48 60.88 60.88 60.88 60.88 2.2K
13:49 60.99 60.99 60.99 60.99 0.4K
13:50 60.99 61.01 60.99 61.01 1.8K
13:51 61.01 61.01 61.01 61.01 0.2K
13:52 61.01 61.01 61.01 61.01 0.0K
13:53 61.01 61.01 60.93 60.93 0.7K
13:54 60.93 60.93 60.93 60.93 0.0K
13:55 60.93 60.93 60.93 60.93 0.0K
13:56 60.89 60.89 60.89 60.89 0.8K
13:57 60.89 60.90 60.89 60.90 0.2K
13:58 60.90 60.90 60.90 60.90 0.5K
13:59 60.90 60.90 60.80 60.80 0.5K
14:00 60.80 60.80 60.80 60.80 0.0K
14:01 60.80 60.80 60.80 60.80 0.1K
14:02 60.80 61.10 60.80 61.04 1.0K
14:03 61.04 61.04 61.04 61.04 0.1K
14:04 61.04 61.17 61.04 61.17 0.4K
14:05 61.17 61.17 61.17 61.17 0.1K
14:06 61.17 61.17 61.03 61.03 1.0K
14:07 61.03 61.03 61.03 61.03 0.1K
14:08 61.03 61.03 61.03 61.03 0.2K
14:09 61.03 61.04 61.03 61.04 0.9K
14:10 60.87 60.96 60.87 60.96 4.0K
14:11 60.96 61.09 60.96 61.09 1.1K
14:12 61.15 61.15 61.15 61.15 2.6K
14:13 61.15 61.15 61.15 61.15 0.1K
14:14 61.15 61.18 61.15 61.18 0.2K
14:15 61.17 61.17 61.17 61.17 0.3K
14:16 61.17 61.17 61.17 61.17 0.3K
14:17 61.17 61.19 61.17 61.19 0.3K
14:18 61.19 61.19 61.19 61.19 0.1K
14:19 61.13 61.13 61.09 61.09 1.0K
14:20 61.09 61.09 61.09 61.09 0.0K
14:21 61.09 61.13 61.09 61.13 2.2K
14:22 61.13 61.13 61.13 61.13 0.0K
14:23 61.13 61.13 61.13 61.13 0.3K
14:24 61.13 61.31 61.13 61.31 0.4K
14:25 61.31 61.31 61.31 61.31 0.5K
14:26 61.31 61.31 61.31 61.31 37.4K
14:27 61.31 61.31 61.31 61.31 0.2K
14:28 61.31 61.31 61.30 61.30 0.1K
14:29 61.30 61.30 61.30 61.30 0.0K
14:30 61.30 61.30 61.30 61.30 0.0K
14:31 61.30 61.30 61.30 61.30 0.1K
14:32 61.30 61.30 61.30 61.30 1.0K
14:33 61.30 61.30 61.30 61.30 0.4K
14:34 61.30 61.30 61.30 61.30 0.1K
14:35 61.13 61.13 61.13 61.13 0.5K
14:36 61.13 61.13 61.13 61.13 0.0K
14:37 61.13 61.13 61.13 61.13 0.2K
14:38 61.13 61.13 61.13 61.13 0.2K
14:39 61.13 61.13 61.13 61.13 0.0K
14:40 61.23 61.23 61.23 61.23 0.7K
14:41 61.23 61.23 61.14 61.22 1.2K
14:42 61.31 61.31 61.31 61.31 1.0K
14:43 61.31 61.31 61.31 61.31 0.1K
14:44 61.31 61.31 61.31 61.31 0.1K
14:45 61.31 61.31 61.31 61.31 0.0K
14:46 61.31 61.41 61.31 61.41 0.4K
14:47 61.41 61.41 61.34 61.34 0.1K
14:48 61.34 61.34 61.34 61.34 1.1K
14:49 61.34 61.34 61.34 61.34 0.0K
14:50 61.34 61.34 61.34 61.34 0.1K
14:51 61.34 61.34 61.34 61.34 0.2K
14:52 61.34 61.34 61.31 61.31 1.1K
14:53 61.31 61.31 61.31 61.31 0.5K
14:54 61.31 61.42 61.31 61.42 0.9K
14:55 61.42 61.42 61.42 61.42 0.1K
14:56 61.42 61.42 61.42 61.42 0.1K
14:57 61.42 61.42 61.42 61.42 0.3K
14:58 61.42 61.42 61.42 61.42 0.1K
14:59 61.42 61.47 61.42 61.47 0.6K
15:00 61.47 61.47 61.44 61.44 0.6K
15:01 61.44 61.45 61.44 61.45 0.4K
15:02 61.45 61.45 61.37 61.37 0.8K
15:03 61.37 61.37 61.37 61.37 0.6K
15:04 61.37 61.37 61.37 61.37 0.4K
15:05 61.37 61.37 61.35 61.35 0.3K
15:06 61.35 61.41 61.34 61.41 1.4K
15:07 61.41 61.41 61.39 61.39 0.2K
15:08 61.39 61.41 61.39 61.41 0.6K
15:09 61.41 61.41 61.27 61.27 5.3K
15:10 61.27 61.27 61.27 61.27 0.1K
15:11 61.27 61.27 61.27 61.27 0.6K
15:12 61.27 61.27 61.27 61.27 0.1K
15:13 61.27 61.27 61.27 61.27 0.1K
15:14 61.27 61.27 61.27 61.27 0.0K
15:15 61.27 61.27 61.15 61.15 1.1K
15:16 61.15 61.15 61.15 61.15 0.3K
15:17 61.15 61.21 61.15 61.21 0.4K
15:18 61.21 61.21 61.21 61.21 0.1K
15:19 61.21 61.21 61.21 61.21 0.0K
15:20 61.21 61.21 61.21 61.21 0.2K
15:21 61.21 61.21 61.21 61.21 0.1K
15:22 61.21 61.21 61.21 61.21 1.6K
15:23 61.21 61.21 61.21 61.21 0.4K
15:24 61.21 61.24 61.21 61.24 0.6K
15:25 61.24 61.24 61.24 61.24 0.3K
15:26 61.24 61.24 61.10 61.15 7.6K
15:27 61.15 61.15 61.15 61.15 0.5K
15:28 61.27 61.27 61.27 61.27 0.3K
15:29 61.27 61.27 61.27 61.27 0.1K
15:30 61.27 61.27 61.27 61.27 0.2K
15:31 61.27 61.30 61.27 61.27 0.7K
15:32 61.27 61.27 61.26 61.26 0.2K
15:33 61.18 61.18 61.18 61.18 3.2K
15:34 61.18 61.18 61.18 61.18 0.2K
15:35 61.18 61.19 61.18 61.19 1.2K
15:36 61.19 61.19 61.19 61.19 0.5K
15:37 61.19 61.19 61.19 61.19 0.2K
15:38 61.19 61.19 61.18 61.18 1.8K
15:39 61.18 61.18 61.18 61.18 0.0K
15:40 61.18 61.18 61.18 61.18 0.8K
15:41 61.18 61.18 61.18 61.18 0.2K
15:42 61.18 61.18 61.06 61.06 1.4K
15:43 61.06 61.13 61.06 61.13 0.4K
15:44 61.15 61.15 61.15 61.15 0.8K
15:45 61.15 61.15 61.15 61.15 0.7K
15:46 61.15 61.15 61.15 61.15 0.2K
15:47 61.15 61.15 61.15 61.15 0.2K
15:48 61.15 61.15 61.15 61.15 0.5K
15:49 61.15 61.15 61.15 61.15 0.5K
15:50 61.15 61.15 61.15 61.15 0.1K
15:51 61.15 61.15 61.09 61.09 0.9K
15:52 61.09 61.09 61.00 61.00 8.7K
15:53 61.00 61.00 61.00 61.00 0.3K
15:54 60.89 60.89 60.89 60.89 0.2K
15:55 60.89 60.95 60.89 60.95 2.0K
15:56 60.95 60.95 60.80 60.80 2.2K
15:57 60.80 60.83 60.78 60.78 0.6K
15:58 60.78 60.78 60.77 60.77 1.4K
15:59 60.77 60.77 60.73 60.73 2.2K
16:00 60.75 60.75 60.66 60.70 90.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar