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 60.66 60.66 60.11 60.66 1.3K
09:32 60.66 60.66 60.66 60.66 0.0K
09:33 60.66 60.66 60.66 60.66 0.0K
09:34 60.66 60.66 60.66 60.66 0.0K
09:35 60.81 60.81 60.81 60.81 1.6K
09:36 60.81 60.81 60.81 60.81 0.1K
09:37 60.81 60.81 60.80 60.80 0.2K
09:38 60.80 60.80 60.80 60.80 0.0K
09:39 60.80 60.80 60.80 60.80 0.0K
09:40 60.80 60.80 60.80 60.80 0.0K
09:41 60.80 60.80 60.80 60.80 0.0K
09:42 60.77 60.77 60.77 60.77 0.1K
09:43 60.77 60.83 60.77 60.83 0.7K
09:44 60.83 60.83 60.83 60.83 0.1K
09:45 60.84 60.86 60.84 60.86 0.4K
09:46 60.86 60.86 60.86 60.86 0.0K
09:47 60.86 60.86 60.86 60.86 0.3K
09:48 60.86 60.86 60.86 60.86 0.1K
09:49 60.95 60.95 60.95 60.95 0.1K
09:50 60.95 60.95 60.95 60.95 0.0K
09:51 60.95 60.95 60.95 60.95 0.0K
09:52 60.95 60.95 60.95 60.95 0.0K
09:53 60.92 60.92 60.92 60.92 0.2K
09:54 60.92 60.92 60.92 60.92 0.0K
09:55 60.92 60.92 60.78 60.78 0.4K
09:56 60.78 60.78 60.78 60.78 0.0K
09:57 60.90 60.90 60.90 60.90 0.2K
09:58 60.88 60.88 60.88 60.88 0.1K
09:59 60.88 60.88 60.88 60.88 0.0K
10:00 60.78 60.78 60.78 60.78 0.8K
10:01 60.78 60.78 60.78 60.78 0.3K
10:02 60.78 60.78 60.78 60.78 0.0K
10:03 60.78 60.78 60.78 60.78 0.0K
10:04 60.78 60.78 60.78 60.78 0.2K
10:05 60.78 60.78 60.78 60.78 0.0K
10:06 60.78 60.78 60.78 60.78 0.0K
10:07 60.72 60.72 60.72 60.72 0.2K
10:08 60.72 60.72 60.72 60.72 0.0K
10:09 60.73 60.73 60.73 60.73 0.2K
10:10 60.73 60.79 60.73 60.79 0.4K
10:11 60.79 60.79 60.79 60.79 0.0K
10:12 60.79 60.79 60.59 60.59 1.1K
10:13 60.59 60.59 60.56 60.56 0.2K
10:14 60.56 60.59 60.56 60.59 0.4K
10:15 60.59 60.59 60.59 60.59 0.1K
10:16 60.59 60.59 60.51 60.51 0.3K
10:17 60.51 60.51 60.51 60.51 0.1K
10:18 60.51 60.51 60.51 60.51 0.1K
10:19 60.50 60.50 60.50 60.50 0.3K
10:20 60.50 60.51 60.50 60.51 0.5K
10:21 60.51 60.51 60.51 60.51 0.1K
10:22 60.51 60.51 60.51 60.51 0.1K
10:23 60.51 60.51 60.51 60.51 0.1K
10:24 60.51 60.59 60.50 60.50 4.3K
10:25 60.50 60.50 60.50 60.50 0.1K
10:26 60.50 60.50 60.50 60.50 0.0K
10:27 60.50 60.50 60.50 60.50 0.0K
10:28 60.50 60.50 60.50 60.50 0.2K
10:29 60.50 60.50 60.50 60.50 0.0K
10:30 60.50 60.50 60.50 60.50 0.0K
10:31 60.50 60.50 60.50 60.50 0.0K
10:32 60.50 60.50 60.50 60.50 0.0K
10:33 60.50 60.50 60.50 60.50 0.0K
10:34 60.50 60.50 60.50 60.50 0.1K
10:35 60.50 60.50 60.50 60.50 0.0K
10:36 60.50 60.50 60.48 60.48 0.1K
10:37 60.48 60.48 60.48 60.48 0.1K
10:38 60.48 60.48 60.48 60.48 0.1K
10:39 60.48 60.48 60.48 60.48 0.2K
10:40 60.48 60.48 60.41 60.41 0.6K
10:41 60.41 60.46 60.41 60.46 1.1K
10:42 60.46 60.46 60.46 60.46 0.0K
10:43 60.46 60.46 60.46 60.46 0.1K
10:44 60.46 60.46 60.35 60.40 0.4K
10:45 60.40 60.40 60.40 60.40 0.0K
10:46 60.40 60.40 60.40 60.40 0.0K
10:47 60.40 60.40 60.40 60.40 0.0K
10:48 60.31 60.46 60.31 60.46 1.1K
10:49 60.46 60.46 60.46 60.46 0.0K
10:50 60.46 60.46 60.46 60.46 0.0K
10:51 60.46 60.46 60.46 60.46 0.0K
10:52 60.46 60.46 60.46 60.46 0.0K
10:53 60.46 60.48 60.46 60.48 1.9K
10:54 60.48 60.48 60.48 60.48 0.1K
10:55 60.48 60.48 60.47 60.47 0.1K
10:56 60.47 60.47 60.47 60.47 0.0K
10:57 60.47 60.47 60.47 60.47 0.0K
10:58 60.47 60.47 60.47 60.47 0.1K
10:59 60.47 60.65 60.47 60.59 4.3K
11:00 60.59 60.59 60.59 60.59 0.2K
11:01 60.59 60.59 60.59 60.59 0.2K
11:02 60.59 60.59 60.59 60.59 0.0K
11:03 60.59 60.59 60.59 60.59 0.2K
11:04 60.59 60.59 60.59 60.59 0.0K
11:05 60.59 60.59 60.59 60.59 0.4K
11:06 60.53 60.53 60.53 60.53 1.1K
11:07 60.53 60.53 60.53 60.53 0.1K
11:08 60.53 60.53 60.53 60.53 0.0K
11:09 60.53 60.53 60.53 60.53 0.0K
11:10 60.53 60.53 60.53 60.53 0.0K
11:11 60.53 60.53 60.53 60.53 0.1K
11:12 60.53 60.53 60.53 60.53 0.0K
11:13 60.53 60.53 60.53 60.53 0.0K
11:14 60.53 60.53 60.50 60.50 0.6K
11:15 60.50 60.50 60.50 60.50 0.0K
11:16 60.50 60.50 60.50 60.50 0.1K
11:17 60.50 60.50 60.50 60.50 0.1K
11:18 60.50 60.50 60.43 60.43 0.8K
11:19 60.43 60.43 60.43 60.43 0.0K
11:20 60.43 60.43 60.43 60.43 0.0K
11:21 60.43 60.43 60.43 60.43 0.0K
11:22 60.43 60.43 60.43 60.43 0.2K
11:23 60.43 60.43 60.43 60.43 0.1K
11:24 60.43 60.43 60.43 60.43 0.0K
11:25 60.43 60.43 60.43 60.43 0.0K
11:26 60.43 60.43 60.43 60.43 0.1K
11:27 60.43 60.43 60.40 60.40 1.2K
11:28 60.40 60.40 60.40 60.40 0.5K
11:29 60.40 60.40 60.40 60.40 0.0K
11:30 60.40 60.40 60.40 60.40 0.1K
11:31 60.40 60.40 60.40 60.40 0.0K
11:32 60.40 60.40 60.40 60.40 0.0K
11:33 60.40 60.40 60.40 60.40 0.1K
11:34 60.35 60.35 60.35 60.35 0.8K
11:35 60.35 60.35 60.35 60.35 0.0K
11:36 60.35 60.35 60.35 60.35 0.1K
11:37 60.35 60.35 60.35 60.35 0.0K
11:38 60.35 60.35 60.35 60.35 0.0K
11:39 60.35 60.35 60.35 60.35 0.1K
11:40 60.35 60.35 60.34 60.34 0.8K
11:41 60.34 60.34 60.34 60.34 0.1K
11:42 60.34 60.34 60.34 60.34 0.2K
11:43 60.32 60.32 60.32 60.32 0.3K
11:44 60.32 60.32 60.32 60.32 0.9K
11:45 60.24 60.24 60.14 60.14 2.0K
11:46 60.14 60.25 60.14 60.25 1.3K
11:47 60.25 60.25 60.10 60.10 0.7K
11:48 60.10 60.10 60.10 60.10 0.1K
11:49 60.10 60.10 60.10 60.10 0.0K
11:50 60.10 60.10 60.10 60.10 0.1K
11:51 60.10 60.17 60.10 60.16 0.4K
11:52 60.16 60.16 60.16 60.16 0.0K
11:53 60.16 60.16 60.16 60.16 0.5K
11:54 60.16 60.16 60.16 60.16 0.1K
11:55 60.16 60.20 60.16 60.18 1.8K
11:56 60.18 60.18 60.18 60.18 0.0K
11:57 60.18 60.18 60.18 60.18 0.0K
11:58 60.18 60.18 60.13 60.13 0.8K
11:59 60.13 60.13 60.13 60.13 0.1K
12:00 60.13 60.13 60.13 60.13 0.0K
12:01 60.13 60.13 60.13 60.13 0.2K
12:02 60.13 60.13 60.13 60.13 0.0K
12:03 60.13 60.13 60.13 60.13 0.0K
12:04 60.13 60.13 60.13 60.13 0.0K
12:05 60.13 60.13 60.13 60.13 0.1K
12:06 60.13 60.22 60.13 60.22 0.6K
12:07 60.20 60.20 60.20 60.20 0.8K
12:08 60.20 60.20 60.20 60.20 0.0K
12:09 60.20 60.20 60.20 60.20 0.2K
12:10 60.20 60.20 60.20 60.20 0.4K
12:11 60.20 60.20 60.20 60.20 0.1K
12:12 60.20 60.20 60.20 60.20 0.1K
12:13 60.20 60.20 60.20 60.20 0.0K
12:14 60.20 60.20 60.20 60.20 0.0K
12:15 60.20 60.23 60.20 60.23 4.4K
12:16 60.23 60.23 60.23 60.23 0.1K
12:17 60.23 60.23 60.23 60.23 0.1K
12:18 60.23 60.23 60.23 60.23 0.1K
12:19 60.23 60.23 60.23 60.23 0.0K
12:20 60.23 60.23 60.18 60.18 0.3K
12:21 60.22 60.22 60.22 60.22 0.3K
12:22 60.22 60.22 60.22 60.22 0.0K
12:23 60.22 60.22 60.22 60.22 0.0K
12:24 60.22 60.22 60.22 60.22 0.0K
12:25 60.22 60.22 60.22 60.22 0.0K
12:26 60.22 60.22 60.22 60.22 0.1K
12:27 60.15 60.15 60.15 60.15 0.6K
12:28 60.15 60.15 60.15 60.15 0.0K
12:29 60.15 60.15 60.15 60.15 0.1K
12:30 60.15 60.15 60.15 60.15 0.0K
12:31 60.15 60.19 60.15 60.19 0.7K
12:32 60.19 60.19 60.06 60.06 0.6K
12:33 60.06 60.06 60.06 60.06 0.2K
12:34 60.06 60.06 60.06 60.06 0.1K
12:35 60.06 60.06 60.06 60.06 0.2K
12:36 60.06 60.06 60.06 60.06 0.1K
12:37 60.06 60.06 60.06 60.06 0.0K
12:38 60.06 60.06 60.06 60.06 0.1K
12:39 60.06 60.06 60.06 60.06 0.0K
12:40 60.06 60.06 60.06 60.06 0.0K
12:41 60.06 60.06 60.06 60.06 0.1K
12:42 60.06 60.06 60.06 60.06 0.0K
12:43 60.06 60.06 60.06 60.06 0.0K
12:44 60.06 60.06 60.06 60.06 0.1K
12:45 60.06 60.06 60.06 60.06 0.1K
12:46 60.06 60.06 60.06 60.06 0.1K
12:47 60.06 60.06 60.06 60.06 0.0K
12:48 60.06 60.06 60.06 60.06 0.0K
12:49 60.06 60.06 60.06 60.06 0.1K
12:50 60.06 60.06 60.05 60.05 0.6K
12:51 60.05 60.05 60.05 60.05 0.0K
12:52 60.05 60.05 60.05 60.05 0.0K
12:53 60.09 60.09 60.09 60.09 0.2K
12:54 60.09 60.09 60.09 60.09 0.0K
12:55 60.09 60.09 60.09 60.09 0.2K
12:56 60.09 60.09 60.09 60.09 0.6K
12:57 60.09 60.09 60.05 60.05 0.4K
12:58 60.00 60.00 60.00 60.00 0.8K
12:59 60.00 60.00 60.00 60.00 0.1K
13:00 59.99 59.99 59.99 59.99 0.7K
13:01 59.99 59.99 59.99 59.99 0.0K
13:02 59.99 59.99 59.99 59.99 0.1K
13:03 59.99 59.99 59.89 59.90 1.8K
13:04 59.90 59.90 59.90 59.90 0.1K
13:05 59.90 59.90 59.90 59.90 0.0K
13:06 59.90 59.90 59.90 59.90 0.1K
13:07 59.90 59.92 59.90 59.92 0.2K
13:08 59.92 59.92 59.92 59.92 0.0K
13:09 59.92 59.92 59.92 59.92 0.2K
13:10 59.92 59.92 59.85 59.85 0.4K
13:11 59.85 59.85 59.85 59.85 0.1K
13:12 59.85 59.85 59.85 59.85 0.0K
13:13 59.85 59.85 59.85 59.85 0.0K
13:14 59.85 59.85 59.81 59.81 0.2K
13:15 59.81 59.81 59.81 59.81 0.1K
13:16 59.81 59.81 59.80 59.80 0.5K
13:17 59.80 59.80 59.77 59.77 0.4K
13:18 59.77 59.77 59.77 59.77 0.1K
13:19 59.77 59.77 59.77 59.77 0.1K
13:20 59.77 59.77 59.77 59.77 0.0K
13:21 59.77 59.77 59.77 59.77 0.1K
13:22 59.77 59.77 59.77 59.77 0.0K
13:23 59.77 59.77 59.77 59.77 0.1K
13:24 59.77 59.77 59.75 59.75 0.3K
13:25 59.75 59.75 59.75 59.75 0.1K
13:26 59.75 59.75 59.75 59.75 0.2K
13:27 59.75 59.75 59.75 59.75 1.9K
13:28 59.75 59.85 59.75 59.85 1.8K
13:29 59.85 59.85 59.79 59.79 0.4K
13:30 59.79 59.79 59.79 59.79 0.2K
13:31 59.79 59.79 59.79 59.79 0.0K
13:32 59.79 59.79 59.79 59.79 0.1K
13:33 59.79 59.79 59.79 59.79 0.0K
13:34 59.79 59.79 59.79 59.79 0.1K
13:35 59.79 59.79 59.76 59.76 0.4K
13:36 59.83 59.83 59.83 59.83 1.8K
13:37 59.83 59.95 59.83 59.95 0.9K
13:38 59.95 59.95 59.95 59.95 0.1K
13:39 59.95 59.95 59.87 59.87 0.5K
13:40 59.87 59.87 59.87 59.87 0.0K
13:41 59.87 59.87 59.87 59.87 0.0K
13:42 59.87 59.87 59.87 59.87 0.0K
13:43 59.87 59.87 59.87 59.87 0.0K
13:44 59.87 59.94 59.87 59.94 0.2K
13:45 59.94 59.94 59.89 59.89 0.9K
13:46 59.89 59.89 59.82 59.82 0.3K
13:47 59.82 59.82 59.82 59.82 0.2K
13:48 59.82 59.82 59.82 59.82 0.1K
13:49 59.82 59.82 59.82 59.82 0.1K
13:50 59.82 59.82 59.73 59.73 0.4K
13:51 59.73 59.73 59.73 59.73 0.0K
13:52 59.73 59.73 59.73 59.73 0.1K
13:53 59.73 59.73 59.73 59.73 0.0K
13:54 59.73 59.73 59.73 59.73 0.0K
13:55 59.73 59.73 59.73 59.73 0.2K
13:56 59.73 59.73 59.73 59.73 0.1K
13:57 59.73 59.73 59.73 59.73 0.0K
13:58 59.73 59.73 59.73 59.73 0.1K
13:59 59.73 59.73 59.73 59.73 0.2K
14:00 59.73 59.73 59.73 59.73 0.2K
14:01 59.64 59.69 59.64 59.69 1.9K
14:02 59.53 59.63 59.53 59.63 1.0K
14:03 59.63 59.63 59.63 59.63 0.2K
14:04 59.63 59.72 59.63 59.72 0.4K
14:05 59.72 59.72 59.72 59.72 0.3K
14:06 59.72 59.72 59.65 59.65 0.4K
14:07 59.65 59.65 59.65 59.65 0.0K
14:08 59.65 59.80 59.65 59.80 1.6K
14:09 59.80 59.80 59.80 59.80 0.1K
14:10 59.80 59.80 59.80 59.80 0.0K
14:11 59.80 59.81 59.80 59.81 0.3K
14:12 59.81 59.99 59.81 59.99 1.6K
14:13 59.99 59.99 59.99 59.99 0.1K
14:14 60.00 60.00 59.96 59.96 1.6K
14:15 59.96 59.96 59.96 59.96 0.0K
14:16 59.96 59.96 59.96 59.96 0.1K
14:17 59.96 59.96 59.96 59.96 0.1K
14:18 59.96 59.96 59.96 59.96 0.0K
14:19 59.96 59.96 59.96 59.96 0.1K
14:20 59.96 59.96 59.96 59.96 0.0K
14:21 59.96 59.96 59.96 59.96 0.0K
14:22 59.96 59.96 59.96 59.96 0.1K
14:23 59.96 59.96 59.96 59.96 0.3K
14:24 59.96 59.96 59.96 59.96 0.0K
14:25 59.96 59.96 59.96 59.96 0.0K
14:26 59.96 59.96 59.96 59.96 0.1K
14:27 59.96 59.96 59.96 59.96 0.0K
14:28 59.96 59.96 59.96 59.96 0.0K
14:29 59.96 59.96 59.96 59.96 0.9K
14:30 59.96 59.96 59.96 59.96 0.0K
14:31 59.96 59.96 59.96 59.96 0.1K
14:32 59.96 60.09 59.96 60.03 1.4K
14:33 60.03 60.15 60.03 60.15 1.2K
14:34 60.15 60.15 60.15 60.15 0.4K
14:35 60.08 60.08 60.08 60.08 0.4K
14:36 60.08 60.11 60.08 60.11 0.6K
14:37 60.11 60.11 60.11 60.11 0.2K
14:38 60.11 60.11 60.11 60.11 0.4K
14:39 60.11 60.11 60.11 60.11 0.1K
14:40 60.11 60.11 60.11 60.11 0.0K
14:41 60.11 60.11 60.04 60.04 0.6K
14:42 60.04 60.04 60.04 60.04 0.6K
14:43 60.04 60.15 60.04 60.15 1.1K
14:44 60.15 60.15 60.15 60.15 0.0K
14:45 60.15 60.25 60.15 60.25 0.9K
14:46 60.25 60.25 60.25 60.25 0.2K
14:47 60.25 60.25 60.25 60.25 0.7K
14:48 60.25 60.25 60.25 60.25 0.1K
14:49 60.25 60.25 60.25 60.25 0.2K
14:50 60.25 60.25 60.11 60.11 0.3K
14:51 60.11 60.15 60.11 60.15 0.5K
14:52 60.15 60.17 60.15 60.17 0.1K
14:53 60.17 60.23 60.17 60.23 1.9K
14:54 60.24 60.26 60.24 60.26 1.8K
14:55 60.26 60.26 60.26 60.26 0.1K
14:56 60.26 60.36 60.26 60.36 0.2K
14:57 60.36 60.36 60.36 60.36 0.0K
14:58 60.36 60.36 60.36 60.36 0.1K
14:59 60.36 60.36 60.22 60.22 0.9K
15:00 60.22 60.28 60.22 60.28 0.2K
15:01 60.28 60.30 60.28 60.30 0.7K
15:02 60.30 60.30 60.30 60.30 0.1K
15:03 60.30 60.30 60.30 60.30 0.2K
15:04 60.30 60.30 60.27 60.27 0.3K
15:05 60.27 60.28 60.27 60.28 0.2K
15:06 60.31 60.31 60.31 60.31 0.3K
15:07 60.31 60.31 60.31 60.31 0.1K
15:08 60.31 60.31 60.31 60.31 0.0K
15:09 60.31 60.31 60.31 60.31 0.1K
15:10 60.31 60.46 60.31 60.45 0.4K
15:11 60.45 60.45 60.45 60.45 0.1K
15:12 60.45 60.45 60.45 60.45 0.0K
15:13 60.45 60.45 60.39 60.39 1.0K
15:14 60.39 60.39 60.39 60.39 0.1K
15:15 60.39 60.39 60.39 60.39 0.2K
15:16 60.42 60.42 60.42 60.42 0.3K
15:17 60.42 60.42 60.42 60.42 0.1K
15:18 60.42 60.42 60.42 60.42 0.1K
15:19 60.42 60.42 60.35 60.35 0.2K
15:20 60.35 60.39 60.35 60.38 1.3K
15:21 60.38 60.38 60.38 60.38 0.7K
15:22 60.38 60.38 60.36 60.36 1.5K
15:23 60.32 60.32 60.31 60.31 0.3K
15:24 60.25 60.31 60.25 60.31 0.8K
15:25 60.31 60.37 60.26 60.37 3.8K
15:26 60.30 60.30 60.30 60.30 0.4K
15:27 60.30 60.30 60.30 60.30 0.1K
15:28 60.26 60.26 60.23 60.23 1.4K
15:29 60.23 60.23 60.23 60.23 0.2K
15:30 60.21 60.26 60.21 60.26 1.0K
15:31 60.20 60.24 60.20 60.24 1.1K
15:32 60.24 60.27 60.24 60.27 0.4K
15:33 60.27 60.32 60.25 60.32 1.6K
15:34 60.31 60.31 60.31 60.31 1.2K
15:35 60.36 60.36 60.23 60.23 3.9K
15:36 60.23 60.23 60.20 60.20 0.7K
15:37 60.20 60.20 60.20 60.20 0.1K
15:38 60.20 60.20 60.13 60.13 0.4K
15:39 60.18 60.18 60.18 60.18 1.0K
15:40 60.18 60.18 60.12 60.17 3.9K
15:41 60.17 60.21 60.17 60.21 0.6K
15:42 60.21 60.25 60.21 60.25 1.6K
15:43 60.25 60.25 60.25 60.25 0.2K
15:44 60.25 60.27 60.25 60.27 0.2K
15:45 60.27 60.32 60.27 60.32 2.1K
15:46 60.32 60.32 60.29 60.29 1.0K
15:47 60.29 60.29 60.29 60.29 0.5K
15:48 60.29 60.32 60.29 60.29 2.2K
15:49 60.25 60.25 60.25 60.25 1.3K
15:50 60.25 60.25 60.24 60.25 0.4K
15:51 60.19 60.19 60.14 60.17 1.5K
15:52 60.10 60.10 60.10 60.10 0.8K
15:53 60.10 60.10 60.04 60.04 1.0K
15:54 60.04 60.09 60.04 60.08 3.3K
15:55 60.08 60.12 60.08 60.12 2.0K
15:56 60.12 60.16 60.08 60.14 3.6K
15:57 60.14 60.15 60.14 60.15 0.9K
15:58 60.09 60.15 60.09 60.14 1.7K
15:59 60.14 60.16 60.14 60.16 2.7K
16:00 60.16 60.19 60.07 60.16 66.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar