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 61.26 61.38 60.71 61.38 2.7K
09:32 61.38 61.48 61.38 61.48 0.2K
09:33 61.48 61.48 61.48 61.48 0.2K
09:34 61.42 61.47 61.42 61.47 1.0K
09:35 61.47 61.49 61.47 61.49 1.0K
09:36 61.49 61.49 61.25 61.25 0.7K
09:37 61.25 61.25 61.25 61.25 0.0K
09:38 61.25 61.25 61.25 61.25 0.1K
09:39 61.35 61.35 61.35 61.35 1.3K
09:40 61.35 61.35 61.35 61.35 0.0K
09:41 61.35 61.35 61.35 61.35 0.0K
09:42 61.35 61.35 61.35 61.35 0.0K
09:43 61.35 61.35 61.35 61.35 0.0K
09:44 61.35 61.35 61.35 61.35 0.1K
09:45 61.35 61.35 61.35 61.35 0.0K
09:46 61.35 61.35 61.35 61.35 0.0K
09:47 61.35 61.35 61.35 61.35 0.0K
09:48 60.96 60.96 60.96 60.96 1.2K
09:49 60.96 60.96 60.96 60.96 0.1K
09:50 60.96 60.96 60.96 60.96 0.0K
09:51 60.96 60.96 60.96 60.96 0.0K
09:52 60.96 60.96 60.96 60.96 0.0K
09:53 60.94 60.94 60.94 60.94 0.3K
09:54 60.94 60.94 60.94 60.94 0.0K
09:55 60.94 60.94 60.94 60.94 0.0K
09:56 60.94 60.94 60.94 60.94 0.0K
09:57 60.94 60.94 60.94 60.94 0.1K
09:58 60.94 60.94 60.94 60.94 0.0K
09:59 60.94 60.94 60.94 60.94 0.1K
10:00 60.94 60.94 60.74 60.74 1.6K
10:01 60.74 60.74 60.74 60.74 0.7K
10:02 60.74 60.74 60.74 60.74 0.1K
10:03 60.74 60.74 60.71 60.71 0.2K
10:04 60.71 60.71 60.71 60.71 0.1K
10:05 60.55 60.55 60.55 60.55 0.1K
10:06 60.50 60.50 60.50 60.50 0.4K
10:07 60.50 60.55 60.50 60.55 0.2K
10:08 60.55 60.60 60.55 60.60 1.4K
10:09 60.60 60.60 60.60 60.60 0.4K
10:10 60.60 60.60 60.60 60.60 0.3K
10:11 60.60 60.60 60.56 60.56 0.2K
10:12 60.56 60.56 60.56 60.56 0.1K
10:13 60.56 60.56 60.56 60.56 0.2K
10:14 60.56 60.58 60.56 60.58 0.4K
10:15 60.58 60.59 60.45 60.45 2.4K
10:16 60.44 60.52 60.44 60.52 3.7K
10:17 60.52 60.52 60.52 60.52 0.3K
10:18 60.52 60.52 60.52 60.52 0.1K
10:19 60.52 60.52 60.52 60.52 0.0K
10:20 60.52 60.52 60.52 60.52 0.1K
10:21 60.52 60.74 60.52 60.74 0.4K
10:22 60.79 60.79 60.79 60.79 1.5K
10:23 60.96 60.96 60.95 60.95 0.6K
10:24 60.93 60.93 60.93 60.93 1.0K
10:25 60.93 60.93 60.93 60.93 0.2K
10:26 60.84 60.84 60.80 60.80 0.6K
10:27 60.80 60.80 60.80 60.80 0.0K
10:28 60.80 60.80 60.80 60.80 0.5K
10:29 60.80 60.80 60.80 60.80 0.1K
10:30 60.80 60.80 60.80 60.80 0.2K
10:31 60.80 60.80 60.80 60.80 0.0K
10:32 60.85 60.85 60.85 60.85 0.2K
10:33 60.85 60.85 60.85 60.85 0.1K
10:34 60.85 60.85 60.85 60.85 0.0K
10:35 60.85 60.85 60.85 60.85 0.1K
10:36 60.85 60.86 60.85 60.86 0.3K
10:37 60.83 60.83 60.83 60.83 0.3K
10:38 60.80 60.80 60.74 60.74 1.0K
10:39 60.74 60.74 60.74 60.74 0.3K
10:40 60.74 60.74 60.74 60.74 0.0K
10:41 60.74 60.74 60.74 60.74 0.5K
10:42 60.79 60.79 60.78 60.78 0.9K
10:43 60.80 60.80 60.77 60.77 0.9K
10:44 60.77 60.77 60.77 60.77 0.1K
10:45 60.77 60.77 60.77 60.77 0.2K
10:46 60.77 60.77 60.77 60.77 0.2K
10:47 60.77 60.77 60.77 60.77 0.2K
10:48 60.77 60.77 60.77 60.77 0.1K
10:49 60.77 60.77 60.77 60.77 0.0K
10:50 60.77 60.77 60.77 60.77 0.5K
10:51 60.77 60.77 60.77 60.77 0.2K
10:52 60.86 60.86 60.86 60.86 1.5K
10:53 60.86 60.86 60.86 60.86 0.3K
10:54 60.86 60.86 60.86 60.86 0.4K
10:55 60.86 60.86 60.82 60.82 0.6K
10:56 60.82 60.82 60.82 60.82 0.7K
10:57 60.77 60.81 60.77 60.81 0.4K
10:58 60.81 60.82 60.81 60.82 0.1K
10:59 60.82 60.82 60.82 60.82 0.0K
11:00 60.82 60.82 60.82 60.82 1.0K
11:01 60.76 60.76 60.76 60.76 0.1K
11:02 60.76 60.76 60.76 60.76 0.0K
11:03 60.76 60.76 60.76 60.76 0.1K
11:04 60.76 60.76 60.76 60.76 0.0K
11:05 60.76 60.76 60.76 60.76 0.0K
11:06 60.76 60.77 60.76 60.77 0.3K
11:07 60.77 60.77 60.77 60.77 0.2K
11:08 60.79 60.79 60.79 60.79 0.4K
11:09 60.79 60.79 60.79 60.79 0.2K
11:10 60.79 60.79 60.79 60.79 0.0K
11:11 60.79 60.79 60.79 60.79 0.0K
11:12 60.79 60.79 60.79 60.79 0.1K
11:13 60.80 60.96 60.80 60.96 3.7K
11:14 60.95 60.95 60.95 60.95 1.0K
11:15 60.95 60.95 60.95 60.95 0.2K
11:16 60.95 60.95 60.95 60.95 0.0K
11:17 60.95 60.95 60.95 60.95 0.7K
11:18 60.95 60.95 60.95 60.95 0.0K
11:19 60.95 60.95 60.95 60.95 0.1K
11:20 60.95 60.95 60.95 60.95 0.0K
11:21 60.95 60.95 60.95 60.95 0.0K
11:22 60.95 60.95 60.95 60.95 0.1K
11:23 60.95 60.95 60.95 60.95 0.0K
11:24 60.95 60.95 60.95 60.95 2.3K
11:25 60.95 60.95 60.95 60.95 0.0K
11:26 60.89 60.89 60.89 60.89 0.3K
11:27 60.89 60.89 60.88 60.88 0.6K
11:28 60.88 60.88 60.88 60.88 0.0K
11:29 60.88 60.88 60.88 60.88 0.0K
11:30 60.88 60.88 60.88 60.88 0.0K
11:31 60.88 60.88 60.88 60.88 0.8K
11:32 60.88 60.88 60.88 60.88 0.0K
11:33 60.88 60.95 60.88 60.95 0.8K
11:34 60.95 60.95 60.95 60.95 0.1K
11:35 60.95 60.95 60.95 60.95 0.1K
11:36 60.95 61.00 60.95 61.00 1.1K
11:37 61.00 61.00 61.00 61.00 0.4K
11:38 61.00 61.00 61.00 61.00 0.0K
11:39 61.00 61.00 61.00 61.00 0.0K
11:40 61.00 61.00 61.00 61.00 0.1K
11:41 61.00 61.00 61.00 61.00 0.0K
11:42 61.00 61.00 61.00 61.00 0.0K
11:43 61.07 61.07 61.07 61.07 0.5K
11:44 61.07 61.07 61.07 61.07 0.4K
11:45 61.07 61.07 61.07 61.07 0.0K
11:46 61.07 61.07 61.03 61.03 1.1K
11:47 61.03 61.03 61.03 61.03 0.1K
11:48 60.98 60.98 60.94 60.94 1.9K
11:49 60.94 60.94 60.92 60.92 0.2K
11:50 60.92 60.92 60.92 60.92 0.0K
11:51 60.92 60.97 60.90 60.97 2.3K
11:52 60.97 60.99 60.97 60.99 0.2K
11:53 60.99 60.99 60.99 60.99 0.1K
11:54 60.99 60.99 60.89 60.89 2.1K
11:55 60.89 60.89 60.80 60.80 0.3K
11:56 60.80 60.80 60.80 60.80 0.0K
11:57 60.77 60.77 60.77 60.77 0.6K
11:58 60.72 60.77 60.72 60.77 0.7K
11:59 60.77 60.77 60.77 60.77 0.1K
12:00 60.77 60.77 60.77 60.77 0.0K
12:01 60.77 60.77 60.77 60.77 0.1K
12:02 60.77 60.77 60.77 60.77 0.0K
12:03 60.77 60.77 60.77 60.77 0.1K
12:04 60.77 60.77 60.77 60.77 0.2K
12:05 60.77 60.77 60.77 60.77 0.0K
12:06 60.77 60.77 60.77 60.77 0.0K
12:07 60.77 60.77 60.77 60.77 0.0K
12:08 60.77 60.77 60.77 60.77 0.2K
12:09 60.77 60.77 60.77 60.77 0.2K
12:10 60.77 60.77 60.77 60.77 0.2K
12:11 60.77 60.77 60.77 60.77 0.0K
12:12 60.77 60.77 60.77 60.77 0.0K
12:13 60.79 60.79 60.79 60.79 0.7K
12:14 60.79 60.79 60.79 60.79 0.1K
12:15 60.79 60.79 60.77 60.77 0.7K
12:16 60.77 60.77 60.71 60.74 0.9K
12:17 60.74 60.74 60.74 60.74 0.1K
12:18 60.74 60.74 60.74 60.74 0.1K
12:19 60.74 60.74 60.74 60.74 0.0K
12:20 60.74 60.74 60.74 60.74 0.1K
12:21 60.74 60.74 60.74 60.74 0.1K
12:22 60.74 60.75 60.74 60.75 0.5K
12:23 60.75 60.84 60.75 60.84 2.1K
12:24 60.84 60.84 60.84 60.84 0.1K
12:25 60.84 60.84 60.84 60.84 0.1K
12:26 60.81 60.81 60.81 60.81 0.5K
12:27 60.81 60.86 60.81 60.86 0.1K
12:28 60.86 60.86 60.86 60.86 0.0K
12:29 60.86 60.86 60.86 60.86 0.1K
12:30 60.86 60.91 60.86 60.91 0.6K
12:31 60.91 60.91 60.91 60.91 0.0K
12:32 60.91 60.91 60.91 60.91 0.0K
12:33 60.91 60.91 60.91 60.91 0.1K
12:34 60.91 60.91 60.91 60.91 0.0K
12:35 60.91 60.91 60.91 60.91 0.0K
12:36 60.91 60.91 60.91 60.91 0.0K
12:37 60.91 60.91 60.91 60.91 0.3K
12:38 60.91 60.91 60.91 60.91 0.2K
12:39 60.91 60.91 60.91 60.91 0.1K
12:40 60.91 60.91 60.91 60.91 0.0K
12:41 60.91 60.91 60.91 60.91 0.0K
12:42 60.91 60.91 60.91 60.91 0.2K
12:43 60.91 60.97 60.91 60.97 0.9K
12:44 60.97 60.97 60.97 60.97 0.1K
12:45 60.97 60.97 60.97 60.97 0.4K
12:46 60.92 60.92 60.92 60.92 1.8K
12:47 60.92 60.92 60.86 60.86 1.3K
12:48 60.86 60.86 60.86 60.86 0.0K
12:49 60.86 60.86 60.86 60.86 0.0K
12:50 60.86 60.86 60.86 60.86 0.0K
12:51 60.86 60.86 60.86 60.86 0.1K
12:52 60.86 60.86 60.86 60.86 0.0K
12:53 60.86 60.87 60.86 60.87 0.3K
12:54 60.88 60.88 60.88 60.88 0.5K
12:55 60.88 60.88 60.88 60.88 0.1K
12:56 60.88 60.88 60.88 60.88 0.0K
12:57 60.88 60.88 60.88 60.88 0.0K
12:58 60.88 60.88 60.88 60.88 0.0K
12:59 60.88 60.88 60.88 60.88 0.2K
13:00 60.88 60.88 60.88 60.88 0.0K
13:01 60.88 60.88 60.88 60.88 0.3K
13:02 60.89 60.89 60.89 60.89 0.5K
13:03 60.89 60.89 60.89 60.89 0.7K
13:04 60.89 60.89 60.88 60.88 0.3K
13:05 60.88 60.88 60.88 60.88 0.1K
13:06 60.88 60.88 60.88 60.88 0.1K
13:07 60.88 60.88 60.88 60.88 0.1K
13:08 60.94 60.94 60.94 60.94 3.0K
13:09 60.87 60.92 60.87 60.91 2.8K
13:10 60.91 60.91 60.91 60.91 0.3K
13:11 60.92 60.92 60.92 60.92 0.6K
13:12 60.92 60.92 60.92 60.92 0.0K
13:13 60.92 60.93 60.92 60.93 0.1K
13:14 60.96 60.96 60.96 60.96 1.1K
13:15 60.96 60.96 60.96 60.96 0.0K
13:16 60.96 60.96 60.96 60.96 0.0K
13:17 60.96 60.98 60.96 60.98 0.5K
13:18 60.98 60.98 60.98 60.98 0.1K
13:19 60.98 60.98 60.92 60.92 0.5K
13:20 60.92 60.92 60.92 60.92 0.1K
13:21 60.92 60.92 60.92 60.92 0.0K
13:22 60.92 60.92 60.90 60.90 0.5K
13:23 60.90 60.90 60.90 60.90 0.2K
13:24 60.90 60.90 60.90 60.90 0.2K
13:25 60.84 60.84 60.84 60.84 1.2K
13:26 60.84 60.84 60.84 60.84 0.1K
13:27 60.84 60.84 60.84 60.84 0.0K
13:28 60.83 60.83 60.83 60.83 0.2K
13:29 60.83 60.83 60.83 60.83 0.0K
13:30 60.83 60.83 60.83 60.83 0.3K
13:31 60.83 60.83 60.83 60.83 0.0K
13:32 60.83 60.83 60.82 60.82 0.3K
13:33 60.82 60.82 60.82 60.82 0.0K
13:34 60.79 60.79 60.79 60.79 0.3K
13:35 60.79 60.79 60.79 60.79 0.0K
13:36 60.79 60.83 60.79 60.83 1.5K
13:37 60.83 60.83 60.83 60.83 0.1K
13:38 60.83 60.83 60.83 60.83 0.1K
13:39 60.85 60.85 60.85 60.85 1.1K
13:40 60.85 60.91 60.85 60.91 1.9K
13:41 60.91 60.91 60.91 60.91 0.1K
13:42 60.91 60.91 60.91 60.91 0.1K
13:43 60.91 60.91 60.91 60.91 0.0K
13:44 60.91 60.91 60.91 60.91 0.0K
13:45 60.91 60.91 60.91 60.91 0.0K
13:46 60.91 60.91 60.91 60.91 0.0K
13:47 60.91 60.98 60.91 60.98 0.6K
13:48 60.98 60.98 60.98 60.98 0.0K
13:49 60.98 60.98 60.98 60.98 0.2K
13:50 60.98 60.98 60.98 60.98 0.0K
13:51 60.98 60.98 60.98 60.98 0.1K
13:52 60.94 60.94 60.94 60.94 1.1K
13:53 60.94 60.94 60.94 60.94 0.2K
13:54 60.94 60.98 60.94 60.98 0.4K
13:55 60.98 60.98 60.98 60.98 0.0K
13:56 60.98 60.98 60.98 60.98 0.0K
13:57 60.98 60.98 60.98 60.98 0.1K
13:58 60.98 60.99 60.98 60.99 0.1K
13:59 60.98 60.98 60.95 60.95 0.9K
14:00 60.95 60.95 60.91 60.91 0.6K
14:01 60.91 60.91 60.91 60.91 0.0K
14:02 60.91 60.91 60.91 60.91 0.0K
14:03 60.91 60.91 60.91 60.91 0.0K
14:04 60.91 60.91 60.89 60.89 0.6K
14:05 60.89 60.89 60.89 60.89 0.1K
14:06 60.89 60.89 60.89 60.89 0.0K
14:07 60.89 60.89 60.85 60.85 0.8K
14:08 60.82 60.83 60.78 60.83 0.9K
14:09 60.84 60.84 60.84 60.84 0.6K
14:10 60.84 60.84 60.84 60.84 0.0K
14:11 60.84 60.86 60.84 60.86 0.3K
14:12 60.86 60.86 60.86 60.86 0.0K
14:13 60.86 60.86 60.86 60.86 0.0K
14:14 60.86 60.86 60.86 60.86 0.7K
14:15 60.82 60.82 60.82 60.82 0.6K
14:16 60.82 60.84 60.82 60.84 0.1K
14:17 60.84 60.84 60.84 60.84 0.0K
14:18 60.84 60.84 60.84 60.84 0.0K
14:19 60.84 60.84 60.84 60.84 0.2K
14:20 60.84 60.84 60.79 60.79 0.9K
14:21 60.81 60.81 60.81 60.81 0.5K
14:22 60.81 60.81 60.81 60.81 0.1K
14:23 60.81 60.85 60.81 60.85 1.2K
14:24 60.85 60.85 60.85 60.85 0.0K
14:25 60.85 60.85 60.81 60.81 0.1K
14:26 60.81 60.81 60.79 60.79 0.6K
14:27 60.79 60.79 60.79 60.79 0.2K
14:28 60.81 60.81 60.81 60.81 0.2K
14:29 60.81 60.83 60.81 60.83 1.1K
14:30 60.83 60.83 60.83 60.83 0.1K
14:31 60.83 60.83 60.83 60.83 0.3K
14:32 60.83 60.83 60.83 60.83 0.0K
14:33 60.83 60.83 60.80 60.80 1.0K
14:34 60.80 60.80 60.80 60.80 0.2K
14:35 60.80 60.80 60.80 60.80 0.1K
14:36 60.80 60.80 60.80 60.80 0.2K
14:37 60.80 60.80 60.80 60.80 0.0K
14:38 60.80 60.80 60.80 60.80 0.0K
14:39 60.80 60.80 60.80 60.80 0.1K
14:40 60.80 60.80 60.80 60.80 0.0K
14:41 60.80 60.80 60.79 60.79 0.3K
14:42 60.79 60.79 60.78 60.78 0.7K
14:43 60.78 60.79 60.78 60.79 0.7K
14:44 60.79 60.79 60.79 60.79 0.6K
14:45 60.79 60.79 60.79 60.79 0.1K
14:46 60.79 60.79 60.79 60.79 0.0K
14:47 60.79 60.79 60.79 60.79 0.2K
14:48 60.79 60.79 60.79 60.79 0.2K
14:49 60.79 60.79 60.79 60.79 0.3K
14:50 60.78 60.79 60.78 60.79 3.1K
14:51 60.79 60.84 60.79 60.84 0.8K
14:52 60.84 60.84 60.84 60.84 0.1K
14:53 60.84 60.84 60.84 60.84 0.1K
14:54 60.84 60.84 60.84 60.84 0.1K
14:55 60.90 60.90 60.90 60.90 0.4K
14:56 60.90 60.92 60.90 60.92 0.1K
14:57 60.92 60.92 60.88 60.88 1.2K
14:58 60.88 60.91 60.88 60.91 0.2K
14:59 60.91 60.91 60.91 60.91 0.1K
15:00 60.92 60.92 60.92 60.92 0.4K
15:01 60.92 60.92 60.92 60.92 0.2K
15:02 60.96 60.96 60.95 60.95 0.2K
15:03 60.95 60.95 60.95 60.95 0.1K
15:04 60.95 60.95 60.95 60.95 0.0K
15:05 60.99 60.99 60.99 60.99 0.5K
15:06 60.99 60.99 60.99 60.99 0.0K
15:07 60.99 61.05 60.99 61.05 0.4K
15:08 61.05 61.06 61.05 61.06 1.0K
15:09 61.03 61.03 61.03 61.03 1.0K
15:10 61.03 61.03 61.03 61.03 0.2K
15:11 61.03 61.03 61.03 61.03 0.0K
15:12 61.03 61.03 61.03 61.03 0.2K
15:13 61.00 61.00 60.97 60.97 2.1K
15:14 60.97 60.97 60.95 60.95 0.6K
15:15 60.95 60.95 60.95 60.95 0.0K
15:16 60.96 60.96 60.94 60.94 0.9K
15:17 60.94 60.94 60.94 60.94 0.8K
15:18 60.94 60.94 60.94 60.94 0.2K
15:19 60.94 60.94 60.94 60.94 0.0K
15:20 60.94 60.94 60.94 60.94 1.1K
15:21 60.94 60.94 60.94 60.94 1.1K
15:22 60.94 60.94 60.94 60.94 0.0K
15:23 60.95 60.95 60.95 60.95 0.3K
15:24 60.95 60.95 60.95 60.95 0.0K
15:25 60.95 60.95 60.95 60.95 0.1K
15:26 60.95 60.96 60.94 60.94 4.3K
15:27 60.94 60.96 60.94 60.96 0.7K
15:28 60.96 61.01 60.95 61.01 1.7K
15:29 61.01 61.04 61.01 61.04 0.5K
15:30 61.03 61.03 60.98 60.98 2.7K
15:31 60.98 60.98 60.98 60.98 0.0K
15:32 60.98 60.98 60.98 60.98 0.1K
15:33 60.98 60.99 60.97 60.99 2.2K
15:34 60.99 60.99 60.99 60.99 0.2K
15:35 60.99 61.01 60.99 61.01 0.7K
15:36 60.95 60.95 60.68 60.68 4.7K
15:37 60.65 60.69 60.59 60.59 7.3K
15:38 60.68 60.78 60.66 60.78 1.5K
15:39 60.83 60.83 60.83 60.83 0.6K
15:40 60.83 60.83 60.80 60.80 0.7K
15:41 60.83 60.90 60.83 60.90 3.1K
15:42 60.90 61.00 60.90 61.00 0.5K
15:43 61.00 61.03 61.00 61.03 0.3K
15:44 61.06 61.06 61.06 61.06 2.0K
15:45 61.06 61.06 60.99 61.06 1.7K
15:46 61.06 61.06 61.05 61.05 0.9K
15:47 61.11 61.12 61.11 61.12 0.7K
15:48 61.15 61.17 61.15 61.16 1.0K
15:49 61.12 61.12 61.12 61.12 3.1K
15:50 61.13 61.13 61.12 61.13 0.9K
15:51 61.05 61.05 60.87 60.87 5.2K
15:52 60.91 60.91 60.91 60.91 1.2K
15:53 60.91 60.91 60.90 60.90 2.0K
15:54 60.90 60.96 60.90 60.96 1.2K
15:55 60.96 60.98 60.96 60.98 2.2K
15:56 60.97 60.97 60.82 60.82 7.7K
15:57 60.85 60.88 60.85 60.88 2.4K
15:58 60.82 60.82 60.80 60.80 5.0K
15:59 60.80 60.80 60.77 60.80 5.6K
16:00 60.75 60.76 60.70 60.74 151.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar