CSG Systems International Inc (CSGS)

CSGS
🏛️ Vereinigte Staaten →
64.87
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 60.19 60.48 59.90 60.48 6.4K
09:32 60.70 60.70 60.70 60.70 0.6K
09:33 60.70 60.70 60.11 60.11 2.4K
09:34 60.11 60.11 60.11 60.11 0.0K
09:35 60.11 60.11 60.11 60.11 0.0K
09:36 60.11 60.11 60.11 60.11 0.0K
09:37 60.11 60.11 60.11 60.11 0.3K
09:38 60.11 60.11 60.11 60.11 0.1K
09:39 60.05 60.05 60.05 60.05 0.1K
09:40 60.05 60.05 60.05 60.05 0.0K
09:41 60.05 60.05 60.05 60.05 0.1K
09:42 60.05 60.05 60.05 60.05 0.0K
09:43 60.05 60.05 60.05 60.05 0.0K
09:44 60.05 60.05 60.05 60.05 0.0K
09:45 60.05 60.05 60.05 60.05 0.1K
09:46 60.05 60.05 60.05 60.05 0.0K
09:47 60.05 60.05 60.05 60.05 0.0K
09:48 60.05 60.05 60.05 60.05 0.0K
09:49 60.28 60.28 60.28 60.28 1.1K
09:50 60.31 60.41 60.31 60.41 2.4K
09:51 60.41 60.41 60.26 60.26 1.2K
09:52 60.26 60.26 60.26 60.26 0.0K
09:53 60.26 60.26 60.26 60.26 0.1K
09:54 60.26 60.26 60.26 60.26 0.2K
09:55 60.26 60.26 60.26 60.26 0.0K
09:56 60.26 60.26 60.26 60.26 0.0K
09:57 60.26 60.26 60.26 60.26 0.1K
09:58 59.90 59.90 59.90 59.90 0.4K
09:59 59.90 59.90 59.90 59.90 0.0K
10:00 59.90 59.94 59.90 59.94 0.6K
10:01 59.94 60.03 59.94 60.03 0.8K
10:02 60.03 60.03 60.03 60.03 1.2K
10:03 60.03 60.03 59.75 59.75 0.8K
10:04 59.75 59.75 59.75 59.75 0.1K
10:05 59.75 59.75 59.75 59.75 0.0K
10:06 59.56 59.78 59.56 59.78 0.5K
10:07 59.78 59.78 59.78 59.78 0.0K
10:08 59.78 59.80 59.78 59.80 0.4K
10:09 59.76 59.76 59.68 59.68 1.6K
10:10 59.76 59.76 59.76 59.76 1.5K
10:11 59.76 59.76 59.76 59.76 0.0K
10:12 59.76 59.85 59.76 59.79 4.7K
10:13 59.65 59.65 59.65 59.65 1.5K
10:14 59.65 59.65 59.65 59.65 0.1K
10:15 59.65 59.65 59.65 59.65 0.0K
10:16 59.65 59.65 59.65 59.65 0.0K
10:17 59.65 59.65 59.65 59.65 0.1K
10:18 59.47 59.47 59.47 59.47 0.3K
10:19 59.58 59.58 59.58 59.58 0.6K
10:20 59.58 59.58 59.58 59.58 0.3K
10:21 59.58 59.58 59.58 59.58 0.1K
10:22 59.47 59.47 59.43 59.43 0.8K
10:23 59.43 59.58 59.43 59.58 0.5K
10:24 59.42 59.42 59.42 59.42 0.2K
10:25 59.42 59.42 59.42 59.42 0.0K
10:26 59.42 59.42 59.42 59.42 0.6K
10:27 59.42 59.42 59.42 59.42 0.1K
10:28 59.48 59.48 59.48 59.48 1.5K
10:29 59.48 59.48 59.48 59.48 0.0K
10:30 59.48 59.49 59.47 59.47 0.8K
10:31 59.47 59.57 59.47 59.57 0.4K
10:32 59.57 59.57 59.57 59.57 0.0K
10:33 59.57 59.57 59.57 59.57 0.1K
10:34 59.57 59.57 59.57 59.57 0.1K
10:35 59.57 59.57 59.57 59.57 0.1K
10:36 59.47 59.47 59.47 59.47 0.3K
10:37 59.47 59.55 59.47 59.55 1.0K
10:38 59.55 59.57 59.55 59.57 0.4K
10:39 59.57 59.57 59.57 59.57 0.2K
10:40 59.57 59.73 59.57 59.73 0.5K
10:41 59.73 59.73 59.73 59.73 0.2K
10:42 59.73 59.73 59.65 59.65 0.3K
10:43 59.65 59.65 59.65 59.65 0.4K
10:44 59.64 59.72 59.64 59.72 0.5K
10:45 59.72 59.72 59.72 59.72 0.1K
10:46 59.72 59.72 59.65 59.65 0.5K
10:47 59.65 59.65 59.65 59.65 0.0K
10:48 59.65 59.65 59.65 59.65 0.0K
10:49 59.64 59.64 59.64 59.64 1.0K
10:50 59.64 59.77 59.64 59.77 0.4K
10:51 59.77 59.77 59.66 59.66 0.3K
10:52 59.66 59.66 59.66 59.66 0.0K
10:53 59.66 59.66 59.66 59.66 0.1K
10:54 59.66 59.66 59.66 59.66 0.1K
10:55 59.66 59.66 59.66 59.66 0.0K
10:56 59.66 59.66 59.66 59.66 0.2K
10:57 59.66 59.66 59.66 59.66 0.1K
10:58 59.66 59.66 59.66 59.66 0.0K
10:59 59.66 59.66 59.66 59.66 0.1K
11:00 59.66 59.66 59.66 59.66 0.1K
11:01 59.91 59.91 59.91 59.91 1.3K
11:02 59.91 59.91 59.91 59.91 0.1K
11:03 59.91 59.97 59.91 59.97 1.0K
11:04 59.97 59.97 59.97 59.97 0.0K
11:05 59.97 59.97 59.97 59.97 0.0K
11:06 59.97 59.97 59.97 59.97 0.0K
11:07 59.97 59.97 59.97 59.97 0.1K
11:08 59.97 59.97 59.97 59.97 0.2K
11:09 59.97 59.97 59.97 59.97 0.1K
11:10 59.97 59.97 59.97 59.97 0.1K
11:11 59.97 59.97 59.97 59.97 0.5K
11:12 60.15 60.15 60.15 60.15 0.4K
11:13 60.15 60.15 60.07 60.07 0.1K
11:14 60.07 60.07 60.07 60.07 0.0K
11:15 60.07 60.07 60.07 60.07 0.1K
11:16 60.07 60.31 60.07 60.31 0.9K
11:17 60.31 60.31 60.31 60.31 0.3K
11:18 60.31 60.31 60.31 60.31 0.7K
11:19 60.31 60.31 60.31 60.31 0.2K
11:20 60.31 60.31 60.31 60.31 0.0K
11:21 60.31 60.31 60.31 60.31 0.1K
11:22 60.31 60.31 60.31 60.31 0.0K
11:23 60.31 60.31 60.22 60.22 0.7K
11:24 60.22 60.22 60.22 60.22 0.2K
11:25 60.22 60.22 60.22 60.22 0.2K
11:26 60.22 60.22 60.14 60.14 0.1K
11:27 60.14 60.14 60.14 60.14 0.1K
11:28 60.14 60.14 60.14 60.14 0.2K
11:29 60.14 60.14 60.14 60.14 0.1K
11:30 60.12 60.18 60.12 60.18 1.0K
11:31 60.18 60.18 60.18 60.18 0.0K
11:32 60.18 60.18 60.18 60.18 0.0K
11:33 60.18 60.20 60.18 60.20 0.2K
11:34 60.20 60.20 60.20 60.20 0.0K
11:35 60.20 60.20 60.20 60.20 0.0K
11:36 60.20 60.20 60.20 60.20 0.1K
11:37 60.20 60.20 60.20 60.20 0.1K
11:38 60.20 60.20 60.20 60.20 0.1K
11:39 60.20 60.20 60.06 60.06 0.1K
11:40 60.06 60.06 60.06 60.06 0.0K
11:41 60.06 60.06 60.06 60.06 0.0K
11:42 60.17 60.17 60.06 60.06 0.3K
11:43 60.06 60.06 60.06 60.06 0.0K
11:44 60.06 60.06 60.06 60.06 0.0K
11:45 60.06 60.19 60.06 60.19 1.0K
11:46 60.19 60.19 60.19 60.19 0.0K
11:47 60.19 60.19 60.19 60.19 0.2K
11:48 60.21 60.31 60.21 60.31 0.9K
11:49 60.31 60.31 60.27 60.27 0.4K
11:50 60.27 60.27 60.27 60.27 0.0K
11:51 60.27 60.36 60.27 60.36 0.4K
11:52 60.36 60.36 60.36 60.36 0.4K
11:53 60.36 60.36 60.36 60.36 0.2K
11:54 60.36 60.36 60.36 60.36 0.0K
11:55 60.36 60.36 60.36 60.36 0.0K
11:56 60.36 60.36 60.26 60.26 0.2K
11:57 60.26 60.26 60.26 60.26 0.0K
11:58 60.26 60.35 60.26 60.35 0.9K
11:59 60.35 60.45 60.35 60.45 0.3K
12:00 60.45 60.45 60.45 60.45 0.6K
12:01 60.45 60.45 60.45 60.45 0.1K
12:02 60.45 60.45 60.45 60.45 0.0K
12:03 60.45 60.45 60.45 60.45 0.1K
12:04 60.45 60.54 60.45 60.54 1.4K
12:05 60.54 60.54 60.54 60.54 0.0K
12:06 60.54 60.54 60.43 60.43 0.5K
12:07 60.39 60.39 60.39 60.39 0.2K
12:08 60.39 60.39 60.39 60.39 0.0K
12:09 60.39 60.39 60.39 60.39 0.1K
12:10 60.39 60.39 60.39 60.39 0.0K
12:11 60.39 60.39 60.39 60.39 0.1K
12:12 60.39 60.39 60.39 60.39 0.0K
12:13 60.39 60.39 60.39 60.39 0.0K
12:14 60.39 60.47 60.39 60.47 0.1K
12:15 60.47 60.53 60.47 60.53 0.4K
12:16 60.53 60.53 60.53 60.53 0.0K
12:17 60.53 60.53 60.53 60.53 0.1K
12:18 60.53 60.53 60.52 60.52 0.3K
12:19 60.52 60.52 60.52 60.52 0.1K
12:20 60.52 60.52 60.52 60.52 0.0K
12:21 60.52 60.52 60.52 60.52 0.1K
12:22 60.52 60.52 60.52 60.52 0.4K
12:23 60.52 60.52 60.52 60.52 1.4K
12:24 60.45 60.45 60.45 60.45 0.3K
12:25 60.45 60.45 60.45 60.45 0.0K
12:26 60.45 60.45 60.40 60.40 0.6K
12:27 60.40 60.40 60.40 60.40 0.1K
12:28 60.40 60.40 60.40 60.40 0.0K
12:29 60.28 60.28 60.28 60.28 1.3K
12:30 60.28 60.28 60.28 60.28 0.0K
12:31 60.28 60.39 60.25 60.25 0.4K
12:32 60.25 60.25 60.25 60.25 0.1K
12:33 60.25 60.25 60.25 60.25 0.3K
12:34 60.25 60.25 60.25 60.25 0.0K
12:35 60.25 60.25 60.25 60.25 0.0K
12:36 60.25 60.25 60.25 60.25 1.3K
12:37 60.07 60.28 60.07 60.28 0.5K
12:38 60.28 60.28 60.28 60.28 0.2K
12:39 60.28 60.28 60.28 60.28 0.1K
12:40 60.28 60.28 60.28 60.28 0.1K
12:41 60.28 60.28 60.06 60.06 0.2K
12:42 60.13 60.13 60.05 60.05 0.6K
12:43 60.05 60.05 60.05 60.05 0.0K
12:44 60.05 60.13 60.05 60.13 0.4K
12:45 60.13 60.13 60.05 60.05 0.3K
12:46 60.05 60.05 60.05 60.05 0.1K
12:47 60.05 60.05 60.05 60.05 0.0K
12:48 60.05 60.05 60.05 60.05 0.0K
12:49 60.05 60.05 60.05 60.05 0.0K
12:50 60.05 60.05 60.05 60.05 0.0K
12:51 60.12 60.12 60.12 60.12 0.6K
12:52 60.12 60.12 60.12 60.12 0.0K
12:53 60.12 60.12 60.12 60.12 0.0K
12:54 60.17 60.17 60.17 60.17 0.2K
12:55 60.17 60.17 60.17 60.17 0.2K
12:56 60.17 60.17 60.17 60.17 0.0K
12:57 60.23 60.29 60.23 60.29 0.5K
12:58 60.29 60.34 60.29 60.34 1.9K
12:59 60.34 60.34 60.30 60.30 0.1K
13:00 60.30 60.30 60.30 60.30 0.1K
13:01 60.30 60.30 60.30 60.30 0.0K
13:02 60.30 60.30 60.30 60.30 0.0K
13:03 60.37 60.37 60.37 60.37 1.0K
13:04 60.37 60.37 60.37 60.37 0.0K
13:05 60.37 60.37 60.34 60.34 0.3K
13:06 60.34 60.34 60.34 60.34 0.1K
13:07 60.34 60.34 60.15 60.15 0.3K
13:08 60.15 60.15 60.15 60.15 0.0K
13:09 60.15 60.21 60.15 60.21 0.3K
13:10 60.21 60.21 60.21 60.21 0.0K
13:11 60.21 60.21 60.21 60.21 0.1K
13:12 60.21 60.21 60.21 60.21 0.0K
13:13 60.21 60.21 60.21 60.21 0.0K
13:14 60.21 60.21 60.21 60.21 0.1K
13:15 60.21 60.21 60.21 60.21 0.1K
13:16 60.21 60.28 60.21 60.28 0.1K
13:17 60.28 60.28 60.28 60.28 0.0K
13:18 60.28 60.28 60.28 60.28 0.2K
13:19 60.28 60.28 60.18 60.18 0.1K
13:20 60.18 60.18 60.18 60.18 0.3K
13:21 60.18 60.18 60.18 60.18 0.0K
13:22 60.18 60.20 60.18 60.20 0.1K
13:23 60.20 60.20 60.20 60.20 0.1K
13:24 60.20 60.20 60.20 60.20 0.0K
13:25 60.20 60.20 60.20 60.20 0.2K
13:26 60.20 60.20 60.20 60.20 0.0K
13:27 60.20 60.20 59.98 59.98 0.5K
13:28 59.98 59.98 59.98 59.98 0.2K
13:29 59.98 59.98 59.98 59.98 0.3K
13:30 59.98 59.98 59.94 59.94 0.4K
13:31 59.94 59.94 59.94 59.94 0.1K
13:32 59.94 59.94 59.92 59.92 0.2K
13:33 59.92 59.92 59.92 59.92 0.0K
13:34 59.92 59.92 59.92 59.92 0.1K
13:35 59.92 59.92 59.92 59.92 0.3K
13:36 59.92 59.92 59.92 59.92 0.2K
13:37 59.87 59.87 59.87 59.87 0.2K
13:38 59.87 59.87 59.87 59.87 0.0K
13:39 59.87 59.98 59.87 59.98 0.2K
13:40 59.98 59.98 59.98 59.98 0.0K
13:41 59.98 60.07 59.98 60.07 0.4K
13:42 60.03 60.03 60.03 60.03 0.4K
13:43 60.03 60.13 60.03 60.12 2.4K
13:44 60.12 60.12 60.12 60.12 0.5K
13:45 60.12 60.12 60.04 60.04 0.5K
13:46 60.04 60.04 60.04 60.04 0.0K
13:47 60.04 60.04 60.04 60.04 0.0K
13:48 60.04 60.04 60.04 60.04 0.1K
13:49 60.10 60.10 60.10 60.10 0.2K
13:50 60.10 60.10 60.10 60.10 0.2K
13:51 60.10 60.10 60.10 60.10 0.0K
13:52 60.10 60.10 60.10 60.10 0.1K
13:53 60.10 60.10 60.10 60.10 0.0K
13:54 60.10 60.10 60.10 60.10 0.3K
13:55 60.10 60.10 60.10 60.10 0.0K
13:56 60.10 60.10 60.10 60.10 0.1K
13:57 60.04 60.04 60.04 60.04 0.4K
13:58 60.04 60.04 59.95 59.95 0.1K
13:59 59.95 59.95 59.95 59.95 0.0K
14:00 59.95 59.99 59.95 59.99 0.2K
14:01 59.99 59.99 59.99 59.99 0.1K
14:02 59.99 60.00 59.99 60.00 0.1K
14:03 60.00 60.00 59.87 59.87 1.2K
14:04 59.87 59.87 59.87 59.87 0.6K
14:05 59.87 59.87 59.87 59.87 0.0K
14:06 59.87 59.96 59.87 59.96 0.1K
14:07 59.96 59.96 59.96 59.96 0.1K
14:08 59.96 59.96 59.95 59.95 0.3K
14:09 59.95 59.95 59.95 59.95 0.0K
14:10 59.95 59.95 59.95 59.95 0.0K
14:11 59.95 59.95 59.95 59.95 0.2K
14:12 59.95 59.95 59.95 59.95 0.1K
14:13 59.95 60.00 59.93 60.00 1.2K
14:14 60.00 60.00 60.00 60.00 0.0K
14:15 60.00 60.00 59.93 59.93 0.4K
14:16 59.93 59.93 59.93 59.93 0.0K
14:17 59.93 60.00 59.93 60.00 0.5K
14:18 60.00 60.00 59.95 59.95 0.2K
14:19 59.95 59.95 59.95 59.95 0.3K
14:20 59.95 59.95 59.95 59.95 0.2K
14:21 59.95 59.95 59.95 59.95 0.3K
14:22 59.95 59.95 59.95 59.95 0.4K
14:23 59.95 59.95 59.95 59.95 1.1K
14:24 59.95 59.95 59.83 59.83 0.8K
14:25 59.83 59.83 59.83 59.83 0.0K
14:26 59.79 59.79 59.79 59.79 0.1K
14:27 59.79 59.79 59.79 59.79 0.0K
14:28 59.79 59.80 59.79 59.80 0.2K
14:29 59.80 59.80 59.78 59.78 0.1K
14:30 59.78 59.89 59.78 59.89 2.0K
14:31 59.89 59.89 59.89 59.89 0.4K
14:32 59.89 59.89 59.89 59.89 0.1K
14:33 59.89 59.89 59.89 59.89 0.2K
14:34 59.89 59.89 59.89 59.89 0.2K
14:35 59.89 59.91 59.89 59.91 1.1K
14:36 59.91 59.91 59.91 59.91 0.0K
14:37 59.91 59.91 59.91 59.91 0.1K
14:38 59.91 59.91 59.91 59.91 0.1K
14:39 59.84 59.84 59.84 59.84 0.4K
14:40 59.84 59.84 59.84 59.84 0.0K
14:41 59.84 59.84 59.84 59.84 0.0K
14:42 59.84 59.91 59.84 59.91 0.1K
14:43 59.91 59.91 59.91 59.91 0.0K
14:44 59.91 59.91 59.79 59.79 0.3K
14:45 59.79 59.79 59.79 59.79 0.1K
14:46 59.79 59.79 59.79 59.79 0.2K
14:47 59.76 59.76 59.76 59.76 0.2K
14:48 59.76 59.81 59.76 59.81 0.2K
14:49 59.81 59.81 59.81 59.81 0.2K
14:50 59.81 59.81 59.79 59.79 0.2K
14:51 59.79 59.79 59.79 59.79 0.1K
14:52 59.79 59.79 59.79 59.79 0.1K
14:53 59.79 59.79 59.79 59.79 0.5K
14:54 59.79 59.79 59.66 59.66 1.0K
14:55 59.66 59.66 59.66 59.66 0.0K
14:56 59.66 59.74 59.66 59.74 1.1K
14:57 59.86 59.88 59.86 59.88 1.0K
14:58 59.90 59.90 59.90 59.90 0.6K
14:59 59.95 59.95 59.95 59.95 0.4K
15:00 59.86 59.86 59.86 59.86 0.3K
15:01 59.83 59.83 59.83 59.83 0.1K
15:02 59.83 59.83 59.83 59.83 0.0K
15:03 59.83 59.83 59.83 59.83 0.1K
15:04 59.83 59.83 59.83 59.83 0.0K
15:05 59.83 59.83 59.83 59.83 0.0K
15:06 59.83 59.83 59.83 59.83 0.1K
15:07 59.83 59.94 59.83 59.94 0.5K
15:08 59.94 59.94 59.94 59.94 0.1K
15:09 59.94 59.94 59.94 59.94 0.9K
15:10 59.94 59.94 59.92 59.92 0.7K
15:11 59.87 59.87 59.81 59.81 0.7K
15:12 59.81 59.87 59.81 59.87 0.2K
15:13 59.94 59.94 59.94 59.94 0.2K
15:14 59.94 59.94 59.94 59.94 0.6K
15:15 59.94 59.94 59.94 59.94 0.0K
15:16 59.94 59.95 59.94 59.95 0.1K
15:17 59.92 60.00 59.92 60.00 1.0K
15:18 60.00 60.00 60.00 60.00 0.1K
15:19 59.94 59.94 59.94 59.94 0.8K
15:20 59.83 59.83 59.83 59.83 0.5K
15:21 59.83 59.83 59.83 59.83 0.2K
15:22 59.88 59.88 59.83 59.88 0.5K
15:23 59.88 59.88 59.88 59.88 0.2K
15:24 59.88 60.03 59.88 60.03 2.6K
15:25 60.03 60.06 60.02 60.02 1.0K
15:26 60.07 60.07 60.07 60.07 0.1K
15:27 60.07 60.07 60.07 60.07 0.0K
15:28 60.07 60.07 60.07 60.07 0.2K
15:29 60.07 60.07 60.07 60.07 0.0K
15:30 60.07 60.07 60.07 60.07 0.3K
15:31 60.07 60.07 60.07 60.07 0.3K
15:32 60.07 60.07 59.97 60.05 0.5K
15:33 60.02 60.07 60.02 60.07 1.6K
15:34 60.07 60.12 60.07 60.12 1.0K
15:35 60.12 60.12 60.05 60.05 0.1K
15:36 60.05 60.05 60.05 60.05 0.2K
15:37 60.05 60.05 60.05 60.05 0.4K
15:38 60.05 60.05 60.04 60.04 0.2K
15:39 60.04 60.04 60.04 60.04 0.4K
15:40 60.09 60.09 60.09 60.09 1.5K
15:41 60.09 60.09 60.07 60.07 0.8K
15:42 60.07 60.07 60.07 60.07 0.8K
15:43 60.07 60.12 60.07 60.12 0.5K
15:44 60.06 60.07 60.06 60.07 0.6K
15:45 60.07 60.07 60.07 60.07 3.0K
15:46 60.07 60.07 60.07 60.07 0.1K
15:47 60.08 60.08 60.05 60.05 0.4K
15:48 60.05 60.13 60.05 60.13 1.8K
15:49 60.13 60.13 60.08 60.08 0.3K
15:50 60.08 60.11 60.05 60.11 1.5K
15:51 60.44 60.44 60.44 60.44 3.1K
15:52 60.21 60.21 60.15 60.20 1.6K
15:53 60.20 60.20 60.17 60.19 0.7K
15:54 60.19 60.27 60.19 60.27 2.2K
15:55 60.28 60.50 60.28 60.50 6.6K
15:56 60.50 60.51 60.42 60.46 3.9K
15:57 60.46 60.47 60.46 60.47 1.6K
15:58 60.47 60.58 60.47 60.58 9.0K
15:59 60.62 60.62 60.61 60.62 7.7K
16:00 60.64 60.66 60.59 60.66 88.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar