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 60.06 60.06 59.89 60.06 48.1K
09:32 60.30 60.30 60.30 60.30 0.8K
09:33 60.06 60.08 60.06 60.08 0.6K
09:34 60.29 60.29 60.29 60.29 0.1K
09:35 60.29 60.29 60.29 60.29 0.0K
09:36 60.29 60.29 60.29 60.29 0.0K
09:37 60.29 60.29 60.29 60.29 0.1K
09:38 60.29 60.29 60.29 60.29 0.0K
09:39 60.30 60.30 60.30 60.30 0.1K
09:40 60.30 60.30 60.30 60.30 0.0K
09:41 60.30 60.30 60.30 60.30 0.2K
09:42 60.30 60.30 60.30 60.30 0.1K
09:43 60.30 60.30 60.30 60.30 0.1K
09:44 60.30 60.30 60.30 60.30 0.0K
09:45 60.30 60.30 60.30 60.30 0.0K
09:46 60.04 60.10 60.04 60.10 0.8K
09:47 60.10 60.10 60.10 60.10 0.0K
09:48 60.15 60.15 60.15 60.15 0.2K
09:49 60.15 60.15 60.15 60.15 0.0K
09:50 60.15 60.15 60.15 60.15 0.0K
09:51 60.15 60.15 60.15 60.15 0.6K
09:52 59.97 59.97 59.97 59.97 0.5K
09:53 59.97 60.08 59.97 60.08 0.3K
09:54 60.08 60.08 59.95 59.95 0.5K
09:55 59.95 59.95 59.95 59.95 0.0K
09:56 59.95 59.95 59.95 59.95 0.0K
09:57 60.10 60.10 60.10 60.10 0.1K
09:58 60.10 60.10 60.10 60.10 0.0K
09:59 60.09 60.09 60.04 60.04 1.2K
10:00 60.04 60.04 60.04 60.04 0.0K
10:01 60.04 60.04 60.04 60.04 0.4K
10:02 60.04 60.04 59.79 59.79 0.8K
10:03 59.90 59.92 59.90 59.92 1.0K
10:04 60.05 60.05 60.05 60.05 0.8K
10:05 60.05 60.05 60.05 60.05 0.0K
10:06 60.00 60.00 60.00 60.00 0.1K
10:07 60.00 60.00 60.00 60.00 0.0K
10:08 60.00 60.03 60.00 60.03 2.8K
10:09 60.03 60.03 60.03 60.03 0.0K
10:10 60.03 60.03 59.90 59.90 2.4K
10:11 59.90 59.90 59.90 59.90 0.1K
10:12 59.90 59.90 59.67 59.67 0.6K
10:13 59.67 59.67 59.67 59.67 0.2K
10:14 59.67 59.67 59.67 59.67 0.0K
10:15 59.67 59.78 59.67 59.77 0.4K
10:16 59.77 59.77 59.77 59.77 0.1K
10:17 59.77 59.77 59.77 59.77 0.1K
10:18 59.77 59.77 59.77 59.77 0.1K
10:19 59.77 59.77 59.77 59.77 0.4K
10:20 59.77 59.77 59.65 59.65 0.5K
10:21 59.65 59.65 59.65 59.65 0.0K
10:22 59.65 59.65 59.65 59.65 0.0K
10:23 59.65 59.65 59.64 59.64 0.4K
10:24 59.64 59.86 59.64 59.86 0.6K
10:25 59.86 59.86 59.86 59.86 0.0K
10:26 59.86 59.86 59.76 59.76 0.2K
10:27 59.76 59.76 59.76 59.76 0.0K
10:28 59.76 59.76 59.76 59.76 0.0K
10:29 59.76 59.76 59.76 59.76 0.3K
10:30 59.76 59.76 59.76 59.76 0.7K
10:31 59.76 59.76 59.76 59.76 0.0K
10:32 59.76 59.76 59.76 59.76 0.0K
10:33 59.76 59.76 59.76 59.76 0.2K
10:34 59.76 59.76 59.76 59.76 0.0K
10:35 59.76 59.76 59.76 59.76 0.3K
10:36 59.76 59.76 59.76 59.76 0.3K
10:37 59.76 59.76 59.76 59.76 0.0K
10:38 59.65 59.66 59.65 59.66 1.1K
10:39 59.66 59.66 59.66 59.66 0.0K
10:40 59.66 59.66 59.66 59.66 0.9K
10:41 59.64 59.75 59.64 59.75 2.4K
10:42 59.78 59.78 59.78 59.78 0.1K
10:43 59.78 59.78 59.66 59.66 1.3K
10:44 59.66 59.66 59.66 59.66 0.0K
10:45 59.66 59.68 59.66 59.68 0.2K
10:46 59.68 59.68 59.68 59.68 0.1K
10:47 59.68 59.68 59.68 59.68 0.0K
10:48 59.68 59.68 59.68 59.68 0.1K
10:49 59.68 59.68 59.66 59.66 0.2K
10:50 59.66 59.66 59.66 59.66 0.4K
10:51 59.66 59.73 59.66 59.73 0.4K
10:52 59.73 59.73 59.73 59.73 0.4K
10:53 59.73 59.73 59.73 59.73 0.1K
10:54 59.73 59.85 59.73 59.85 0.2K
10:55 59.85 59.85 59.85 59.85 0.1K
10:56 59.85 59.85 59.85 59.85 0.0K
10:57 59.90 59.99 59.90 59.99 0.6K
10:58 59.99 59.99 59.99 59.99 0.2K
10:59 59.99 59.99 59.99 59.99 0.0K
11:00 59.99 59.99 59.99 59.99 0.0K
11:01 59.99 59.99 59.99 59.99 0.4K
11:02 59.99 59.99 59.99 59.99 0.0K
11:03 59.99 59.99 59.99 59.99 0.1K
11:04 59.98 59.98 59.98 59.98 0.7K
11:05 59.98 59.98 59.98 59.98 0.0K
11:06 59.98 59.98 59.98 59.98 0.0K
11:07 59.98 59.98 59.98 59.98 0.0K
11:08 59.98 59.98 59.98 59.98 0.0K
11:09 59.98 59.98 59.98 59.98 0.1K
11:10 59.99 59.99 59.99 59.99 0.4K
11:11 59.99 59.99 59.99 59.99 0.0K
11:12 59.99 59.99 59.99 59.99 0.0K
11:13 59.99 59.99 59.99 59.99 0.3K
11:14 59.98 59.98 59.98 59.98 0.2K
11:15 59.98 59.98 59.98 59.98 1.7K
11:16 59.98 59.98 59.98 59.98 0.0K
11:17 59.98 59.98 59.98 59.98 0.0K
11:18 59.95 59.95 59.95 59.95 0.9K
11:19 59.95 59.95 59.92 59.92 0.8K
11:20 59.91 59.91 59.91 59.91 0.2K
11:21 59.87 59.90 59.87 59.90 0.4K
11:22 59.90 59.90 59.90 59.90 0.3K
11:23 59.90 59.90 59.87 59.87 3.1K
11:24 59.87 59.87 59.87 59.87 0.1K
11:25 59.87 59.87 59.87 59.87 0.1K
11:26 59.87 59.88 59.87 59.88 0.1K
11:27 59.88 59.88 59.88 59.88 0.1K
11:28 59.88 59.88 59.88 59.88 0.3K
11:29 59.88 59.92 59.88 59.92 1.2K
11:30 59.92 59.92 59.92 59.92 0.0K
11:31 59.92 59.92 59.92 59.92 0.1K
11:32 59.92 59.95 59.92 59.95 0.2K
11:33 59.95 59.96 59.95 59.96 0.2K
11:34 59.96 59.96 59.96 59.96 0.0K
11:35 59.96 59.96 59.95 59.95 0.1K
11:36 59.95 59.95 59.95 59.95 0.1K
11:37 59.95 59.95 59.95 59.95 0.0K
11:38 59.95 59.95 59.95 59.95 0.2K
11:39 59.95 59.95 59.95 59.95 0.0K
11:40 59.92 59.92 59.92 59.92 0.4K
11:41 59.92 59.92 59.92 59.92 0.1K
11:42 59.92 59.92 59.90 59.90 1.0K
11:43 59.90 59.90 59.88 59.88 1.9K
11:44 59.88 59.88 59.88 59.88 0.0K
11:45 59.85 59.85 59.85 59.85 1.1K
11:46 59.89 59.89 59.89 59.89 1.2K
11:47 59.89 59.89 59.89 59.89 0.0K
11:48 59.89 59.92 59.89 59.92 0.2K
11:49 60.00 60.00 60.00 60.00 0.4K
11:50 60.00 60.00 60.00 60.00 0.1K
11:51 60.00 60.00 59.92 59.92 0.2K
11:52 59.92 59.92 59.92 59.92 0.0K
11:53 59.92 59.92 59.92 59.92 0.0K
11:54 59.94 59.94 59.92 59.92 1.9K
11:55 59.92 59.92 59.92 59.92 0.0K
11:56 59.92 59.92 59.92 59.92 0.0K
11:57 59.92 59.96 59.92 59.96 0.1K
11:58 59.96 59.96 59.96 59.96 0.1K
11:59 59.96 60.04 59.96 60.04 0.3K
12:00 60.04 60.04 60.04 60.04 0.0K
12:01 60.04 60.04 59.91 59.91 0.3K
12:02 59.91 59.91 59.91 59.91 0.1K
12:03 59.91 59.91 59.91 59.91 0.1K
12:04 59.91 60.00 59.91 60.00 0.5K
12:05 60.00 60.00 60.00 60.00 0.0K
12:06 60.00 60.00 60.00 60.00 0.0K
12:07 60.00 60.00 59.94 59.94 0.4K
12:08 59.94 59.94 59.94 59.94 0.0K
12:09 59.94 59.94 59.94 59.94 0.0K
12:10 59.94 59.94 59.94 59.94 0.1K
12:11 59.94 60.08 59.94 60.07 0.6K
12:12 59.96 59.96 59.96 59.96 0.3K
12:13 59.96 59.96 59.96 59.96 0.0K
12:14 59.96 59.96 59.96 59.96 0.1K
12:15 59.96 59.96 59.96 59.96 0.3K
12:16 59.93 59.98 59.93 59.98 0.6K
12:17 59.98 59.98 59.98 59.98 0.2K
12:18 59.98 60.06 59.98 60.06 1.2K
12:19 60.06 60.06 60.06 60.06 0.1K
12:20 60.05 60.05 60.05 60.05 0.1K
12:21 60.05 60.06 60.05 60.06 0.6K
12:22 60.06 60.06 60.05 60.05 0.5K
12:23 60.05 60.05 60.05 60.05 1.4K
12:24 60.05 60.07 60.05 60.07 0.5K
12:25 60.10 60.10 60.03 60.03 0.6K
12:26 60.03 60.03 60.03 60.03 0.6K
12:27 60.03 60.03 60.03 60.03 0.0K
12:28 60.03 60.03 60.03 60.03 0.0K
12:29 60.03 60.03 59.99 59.99 0.3K
12:30 59.99 59.99 59.99 59.99 0.1K
12:31 59.99 59.99 59.99 59.99 0.0K
12:32 60.00 60.00 60.00 60.00 0.6K
12:33 60.00 60.00 60.00 60.00 0.1K
12:34 60.00 60.00 60.00 60.00 0.2K
12:35 60.00 60.01 60.00 60.01 0.5K
12:36 59.97 59.97 59.97 59.97 0.3K
12:37 59.96 59.96 59.93 59.93 1.7K
12:38 59.93 59.93 59.93 59.93 0.0K
12:39 59.93 59.93 59.93 59.93 0.0K
12:40 59.93 59.93 59.93 59.93 0.3K
12:41 59.93 59.93 59.93 59.93 0.1K
12:42 59.93 59.93 59.93 59.93 0.0K
12:43 59.93 59.93 59.93 59.93 0.0K
12:44 59.93 59.93 59.93 59.93 0.1K
12:45 59.93 59.94 59.93 59.94 0.4K
12:46 59.94 59.94 59.94 59.94 0.1K
12:47 59.94 59.94 59.94 59.94 0.0K
12:48 59.96 60.00 59.96 60.00 1.3K
12:49 60.00 60.00 60.00 60.00 0.0K
12:50 60.00 60.00 60.00 60.00 0.2K
12:51 60.00 60.00 60.00 60.00 0.1K
12:52 60.00 60.00 60.00 60.00 0.1K
12:53 60.00 60.10 60.00 60.10 1.6K
12:54 60.10 60.10 60.10 60.10 0.1K
12:55 60.10 60.10 60.09 60.09 0.2K
12:56 60.09 60.09 60.09 60.09 0.0K
12:57 60.09 60.09 60.09 60.09 0.3K
12:58 60.16 60.16 60.15 60.15 0.4K
12:59 60.15 60.15 60.15 60.15 0.2K
13:00 60.15 60.15 60.15 60.15 0.0K
13:01 60.15 60.15 60.15 60.15 0.0K
13:02 60.13 60.13 60.13 60.13 0.1K
13:03 60.13 60.13 60.13 60.13 0.1K
13:04 60.13 60.13 60.13 60.13 0.0K
13:05 60.13 60.13 60.13 60.13 0.1K
13:06 60.15 60.15 60.15 60.15 0.2K
13:07 60.15 60.15 60.15 60.15 0.6K
13:08 60.20 60.20 60.17 60.17 0.8K
13:09 60.17 60.17 60.17 60.17 0.0K
13:10 60.17 60.17 60.17 60.17 0.0K
13:11 60.17 60.17 60.17 60.17 0.5K
13:12 60.17 60.17 60.17 60.17 0.0K
13:13 60.17 60.17 60.17 60.17 0.1K
13:14 60.17 60.17 60.17 60.17 0.0K
13:15 60.17 60.17 60.17 60.17 0.0K
13:16 60.17 60.17 60.17 60.17 0.0K
13:17 60.17 60.17 60.17 60.17 0.2K
13:18 60.17 60.17 60.17 60.17 0.1K
13:19 60.17 60.17 60.17 60.17 0.2K
13:20 60.17 60.17 60.17 60.17 0.0K
13:21 60.17 60.17 60.17 60.17 0.0K
13:22 60.12 60.12 60.10 60.10 1.2K
13:23 60.10 60.10 60.10 60.10 0.0K
13:24 60.10 60.10 60.10 60.10 0.0K
13:25 60.10 60.10 60.09 60.09 0.4K
13:26 60.09 60.09 60.09 60.09 0.0K
13:27 60.09 60.10 60.09 60.10 0.9K
13:28 60.10 60.10 60.06 60.06 0.5K
13:29 60.06 60.06 60.06 60.06 0.0K
13:30 60.06 60.06 60.06 60.06 0.6K
13:31 60.06 60.06 60.05 60.05 0.5K
13:32 60.05 60.05 60.05 60.05 0.0K
13:33 60.00 60.00 60.00 60.00 1.1K
13:34 60.00 60.00 60.00 60.00 0.2K
13:35 60.10 60.11 60.10 60.11 2.6K
13:36 60.11 60.11 60.11 60.11 0.0K
13:37 60.11 60.11 60.11 60.11 0.0K
13:38 60.11 60.11 60.11 60.11 0.1K
13:39 60.11 60.11 60.11 60.11 0.0K
13:40 60.11 60.27 60.11 60.27 1.2K
13:41 60.27 60.28 60.27 60.28 0.6K
13:42 60.28 60.28 60.28 60.28 0.1K
13:43 60.28 60.28 60.27 60.27 0.7K
13:44 60.27 60.27 60.27 60.27 0.1K
13:45 60.27 60.27 60.27 60.27 0.0K
13:46 60.24 60.24 60.24 60.24 0.1K
13:47 60.26 60.26 60.26 60.26 0.1K
13:48 60.26 60.26 60.26 60.26 0.1K
13:49 60.26 60.31 60.26 60.31 1.0K
13:50 60.31 60.36 60.31 60.36 0.6K
13:51 60.36 60.36 60.36 60.36 0.1K
13:52 60.36 60.36 60.36 60.36 0.0K
13:53 60.27 60.29 60.27 60.29 0.5K
13:54 60.29 60.29 60.29 60.29 0.0K
13:55 60.28 60.28 60.28 60.28 0.4K
13:56 60.26 60.26 60.26 60.26 6.2K
13:57 60.26 60.26 60.26 60.26 0.2K
13:58 60.26 60.26 60.26 60.26 0.2K
13:59 60.26 60.26 60.26 60.26 0.0K
14:00 60.26 60.26 60.20 60.20 0.8K
14:01 60.20 60.20 60.20 60.20 0.0K
14:02 60.20 60.20 60.20 60.20 0.0K
14:03 60.23 60.23 60.13 60.13 0.5K
14:04 60.13 60.13 60.13 60.13 0.1K
14:05 60.13 60.13 60.13 60.13 0.0K
14:06 60.19 60.19 60.11 60.11 0.9K
14:07 60.08 60.08 60.08 60.08 0.2K
14:08 60.05 60.05 60.05 60.05 0.2K
14:09 60.05 60.05 60.05 60.05 0.0K
14:10 60.05 60.05 60.05 60.05 0.0K
14:11 60.05 60.05 60.05 60.05 0.0K
14:12 60.05 60.05 60.05 60.05 0.1K
14:13 60.05 60.05 60.05 60.05 0.1K
14:14 60.05 60.05 60.00 60.00 0.1K
14:15 60.00 60.03 60.00 60.03 1.3K
14:16 60.03 60.06 60.03 60.06 2.0K
14:17 60.06 60.13 60.06 60.13 0.3K
14:18 60.13 60.13 60.13 60.13 0.2K
14:19 60.13 60.13 60.13 60.13 0.1K
14:20 60.13 60.13 60.13 60.13 0.0K
14:21 60.13 60.21 60.13 60.21 1.0K
14:22 60.21 60.21 60.21 60.21 0.0K
14:23 60.21 60.21 60.21 60.21 0.3K
14:24 60.21 60.21 60.21 60.21 0.2K
14:25 60.21 60.21 60.14 60.14 0.1K
14:26 60.11 60.11 60.11 60.11 1.0K
14:27 60.11 60.11 60.07 60.07 0.2K
14:28 60.08 60.08 60.08 60.08 0.2K
14:29 60.08 60.08 60.08 60.08 0.1K
14:30 60.08 60.08 60.03 60.03 0.3K
14:31 60.05 60.08 60.05 60.08 2.2K
14:32 60.08 60.08 60.08 60.08 0.0K
14:33 60.08 60.11 60.08 60.11 0.6K
14:34 60.10 60.10 60.10 60.10 0.5K
14:35 60.10 60.10 60.10 60.10 0.1K
14:36 60.08 60.10 60.08 60.10 0.5K
14:37 60.10 60.10 60.10 60.10 0.2K
14:38 60.10 60.11 60.10 60.11 0.4K
14:39 60.11 60.11 60.11 60.11 0.0K
14:40 60.11 60.11 60.11 60.11 0.0K
14:41 60.11 60.11 60.11 60.11 0.0K
14:42 60.17 60.25 60.17 60.22 1.1K
14:43 60.22 60.22 60.22 60.22 0.2K
14:44 60.22 60.22 60.22 60.22 0.0K
14:45 60.22 60.22 60.22 60.22 0.2K
14:46 60.22 60.22 60.22 60.22 0.2K
14:47 60.22 60.22 60.22 60.22 0.1K
14:48 60.22 60.22 60.19 60.19 1.2K
14:49 60.19 60.19 60.16 60.16 0.1K
14:50 60.16 60.16 60.16 60.16 0.1K
14:51 60.16 60.16 60.16 60.16 0.5K
14:52 60.16 60.16 60.11 60.11 0.5K
14:53 60.12 60.12 60.12 60.12 0.3K
14:54 60.12 60.12 60.12 60.12 0.0K
14:55 60.12 60.12 60.12 60.12 0.0K
14:56 60.12 60.12 60.12 60.12 0.1K
14:57 60.12 60.12 60.12 60.12 0.4K
14:58 60.12 60.12 60.12 60.12 0.1K
14:59 60.12 60.12 60.12 60.12 0.0K
15:00 60.12 60.12 60.12 60.12 0.4K
15:01 60.12 60.12 60.12 60.12 0.5K
15:02 60.12 60.12 60.12 60.12 0.2K
15:03 60.12 60.12 60.12 60.12 0.0K
15:04 60.03 60.03 60.00 60.00 1.0K
15:05 60.00 60.03 60.00 60.03 0.5K
15:06 60.03 60.03 60.03 60.03 0.2K
15:07 60.03 60.03 60.03 60.03 0.0K
15:08 60.02 60.02 60.02 60.02 0.2K
15:09 60.02 60.02 60.02 60.02 0.7K
15:10 60.02 60.02 60.02 60.02 0.6K
15:11 60.01 60.01 60.01 60.01 0.4K
15:12 60.01 60.01 59.97 59.97 0.3K
15:13 59.97 59.97 59.97 59.97 0.0K
15:14 60.01 60.02 60.01 60.02 0.5K
15:15 60.02 60.02 60.02 60.02 1.1K
15:16 60.02 60.02 60.02 60.02 0.1K
15:17 60.02 60.02 60.00 60.00 0.8K
15:18 60.00 60.00 59.94 59.94 0.4K
15:19 59.94 59.99 59.94 59.99 0.3K
15:20 60.02 60.03 60.02 60.03 2.0K
15:21 60.03 60.03 60.03 60.03 0.4K
15:22 60.03 60.03 60.01 60.01 0.5K
15:23 60.03 60.08 60.03 60.08 1.3K
15:24 60.10 60.10 60.10 60.10 0.2K
15:25 60.10 60.13 60.10 60.13 1.5K
15:26 60.13 60.13 60.10 60.10 0.9K
15:27 60.10 60.10 60.06 60.06 0.4K
15:28 60.06 60.09 60.06 60.09 0.9K
15:29 60.09 60.09 60.02 60.02 0.1K
15:30 60.02 60.02 60.02 60.02 0.0K
15:31 60.02 60.02 60.02 60.02 0.1K
15:32 60.10 60.10 60.10 60.10 0.3K
15:33 60.10 60.10 60.08 60.08 0.8K
15:34 60.08 60.10 60.07 60.07 1.8K
15:35 60.09 60.09 60.08 60.08 1.7K
15:36 60.08 60.08 60.07 60.07 0.6K
15:37 60.07 60.10 60.07 60.10 0.3K
15:38 60.10 60.11 60.10 60.11 1.6K
15:39 60.11 60.11 60.06 60.06 0.5K
15:40 60.06 60.06 60.01 60.04 0.6K
15:41 60.04 60.04 60.00 60.00 0.7K
15:42 60.00 60.01 59.98 60.01 1.1K
15:43 60.01 60.01 60.01 60.01 0.4K
15:44 60.01 60.06 60.01 60.01 2.6K
15:45 60.03 60.03 60.03 60.03 0.1K
15:46 60.03 60.03 60.03 60.03 0.4K
15:47 60.03 60.03 59.95 59.95 1.5K
15:48 59.95 59.98 59.95 59.98 0.3K
15:49 59.98 60.00 59.98 60.00 0.5K
15:50 60.00 60.00 59.95 59.95 0.9K
15:51 59.76 59.82 59.72 59.82 18.2K
15:52 59.80 59.85 59.69 59.69 10.9K
15:53 59.72 59.80 59.67 59.80 6.7K
15:54 59.79 59.79 59.75 59.78 4.8K
15:55 59.82 59.99 59.80 59.99 4.9K
15:56 59.73 59.74 59.73 59.74 9.7K
15:57 59.74 59.74 59.67 59.73 3.3K
15:58 59.74 59.75 59.73 59.73 4.0K
15:59 59.73 59.75 59.71 59.75 13.8K
16:00 59.78 59.86 59.72 59.81 885.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar