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 55.43 56.34 55.43 56.34 6.0K
09:32 55.69 55.69 55.69 55.69 1.4K
09:33 55.69 55.69 55.69 55.69 0.4K
09:34 56.01 56.01 55.59 55.59 1.3K
09:35 55.59 55.59 55.59 55.59 0.4K
09:36 55.59 55.59 55.59 55.59 0.0K
09:37 55.59 55.59 55.59 55.59 0.7K
09:38 55.59 55.59 55.35 55.35 0.4K
09:39 55.35 55.35 55.12 55.12 0.9K
09:40 55.13 55.37 55.13 55.37 3.0K
09:41 55.37 55.37 55.37 55.37 0.6K
09:42 55.27 55.27 55.27 55.27 0.7K
09:43 55.27 55.27 54.65 54.92 3.2K
09:44 54.92 54.92 54.92 54.92 0.7K
09:45 55.06 55.06 55.06 55.06 0.6K
09:46 54.92 55.63 54.92 55.63 6.9K
09:47 55.63 55.63 55.41 55.41 1.9K
09:48 55.57 55.57 55.57 55.57 1.3K
09:49 55.84 56.07 55.84 56.07 2.5K
09:50 56.07 56.07 56.07 56.07 0.7K
09:51 56.07 56.07 55.73 55.73 1.2K
09:52 55.73 55.73 55.73 55.73 0.4K
09:53 55.91 55.91 55.81 55.81 1.7K
09:54 55.81 55.81 55.81 55.81 0.6K
09:55 55.81 56.16 55.81 56.16 2.2K
09:56 55.98 55.98 55.98 55.98 1.5K
09:57 55.98 56.17 55.98 56.17 0.6K
09:58 56.30 56.30 56.30 56.30 0.9K
09:59 56.55 56.55 56.30 56.30 3.0K
10:00 56.30 56.30 56.30 56.30 0.1K
10:01 56.30 56.45 56.30 56.45 0.4K
10:02 56.45 56.56 56.45 56.56 1.4K
10:03 56.56 56.56 56.34 56.39 2.8K
10:04 56.39 56.39 56.37 56.37 3.0K
10:05 56.37 56.37 56.37 56.37 0.6K
10:06 56.37 56.37 56.36 56.36 1.4K
10:07 56.46 56.46 56.46 56.46 0.4K
10:08 56.51 56.52 56.51 56.52 1.4K
10:09 56.52 56.52 56.52 56.52 0.1K
10:10 56.52 56.52 56.52 56.52 1.2K
10:11 56.45 56.78 56.45 56.78 1.9K
10:12 56.78 56.78 56.78 56.78 0.3K
10:13 56.78 58.00 56.78 58.00 3.3K
10:14 58.00 58.61 58.00 58.61 5.9K
10:15 58.61 58.61 58.61 58.61 0.1K
10:16 58.61 58.64 58.61 58.64 0.3K
10:17 58.69 58.69 58.55 58.55 1.8K
10:18 59.62 59.62 59.62 59.62 3.3K
10:19 59.62 59.62 59.46 59.46 3.2K
10:20 59.46 59.46 59.19 59.19 1.4K
10:21 59.19 59.21 58.70 58.70 1.6K
10:22 58.70 58.70 58.70 58.70 0.0K
10:23 58.70 58.70 58.03 58.25 2.1K
10:24 58.25 58.25 58.25 58.25 0.3K
10:25 57.91 57.91 57.91 57.91 1.8K
10:26 57.19 57.19 57.19 57.19 0.1K
10:27 57.19 57.19 57.19 57.19 0.0K
10:28 57.19 57.19 57.19 57.19 1.0K
10:29 57.19 57.19 57.19 57.19 0.4K
10:30 57.19 57.19 57.19 57.19 0.0K
10:31 57.19 57.19 57.19 57.19 0.4K
10:32 57.19 57.19 57.19 57.19 0.0K
10:33 57.19 57.19 57.19 57.19 3.7K
10:34 57.19 57.19 57.19 57.19 2.5K
10:35 57.19 57.79 57.19 57.79 2.2K
10:36 57.41 57.44 57.41 57.44 1.7K
10:37 57.44 57.44 57.44 57.44 0.1K
10:38 57.44 57.44 57.30 57.30 0.2K
10:39 57.31 57.56 57.31 57.56 0.7K
10:40 57.56 57.56 57.43 57.43 1.1K
10:41 57.43 57.43 57.43 57.43 0.5K
10:42 57.43 57.43 57.43 57.43 0.1K
10:43 57.43 57.43 57.29 57.29 1.0K
10:44 57.28 57.55 57.28 57.55 0.3K
10:45 57.55 57.55 57.55 57.55 0.0K
10:46 57.55 57.55 57.55 57.55 0.0K
10:47 57.22 57.22 57.22 57.22 0.4K
10:48 57.22 57.22 57.22 57.22 0.0K
10:49 57.22 57.22 57.22 57.22 0.3K
10:50 57.13 57.13 57.13 57.13 0.3K
10:51 57.13 57.13 57.13 57.13 0.0K
10:52 57.22 57.22 57.22 57.22 0.6K
10:53 57.22 57.22 57.22 57.22 0.0K
10:54 57.22 57.22 57.22 57.22 0.3K
10:55 57.22 57.97 57.22 57.97 3.4K
10:56 58.11 58.11 58.06 58.06 1.3K
10:57 58.06 58.06 57.82 57.84 1.1K
10:58 57.84 57.84 57.84 57.84 0.2K
10:59 57.94 57.94 57.79 57.79 0.7K
11:00 57.79 57.79 57.79 57.79 0.0K
11:01 57.79 57.79 57.79 57.79 0.0K
11:02 58.05 58.19 58.05 58.19 0.8K
11:03 58.19 58.19 58.19 58.19 0.5K
11:04 58.19 58.19 58.19 58.19 0.1K
11:05 58.19 58.39 58.19 58.39 0.9K
11:06 58.39 58.39 58.39 58.39 0.3K
11:07 58.39 58.39 58.39 58.39 0.1K
11:08 58.39 58.39 57.90 57.90 0.5K
11:09 57.90 57.90 57.90 57.90 0.2K
11:10 57.90 57.90 57.38 57.38 0.5K
11:11 57.38 57.54 57.38 57.54 0.4K
11:12 57.54 57.54 57.54 57.54 0.0K
11:13 57.54 57.56 57.53 57.53 1.1K
11:14 57.53 57.53 57.53 57.53 0.9K
11:15 57.19 57.19 57.03 57.03 2.8K
11:16 57.03 57.03 56.38 56.38 1.6K
11:17 56.38 56.38 56.38 56.38 0.0K
11:18 56.38 56.38 56.38 56.38 0.1K
11:19 56.38 56.38 56.38 56.38 0.0K
11:20 56.73 56.73 56.68 56.68 1.7K
11:21 56.68 56.79 56.68 56.79 1.4K
11:22 56.83 56.83 56.66 56.66 2.2K
11:23 56.66 56.66 56.66 56.66 0.1K
11:24 56.66 56.66 56.66 56.66 0.0K
11:25 56.66 56.66 56.54 56.54 2.6K
11:26 56.54 56.54 56.53 56.53 0.5K
11:27 56.18 56.18 56.10 56.10 3.6K
11:28 56.10 56.18 56.10 56.18 0.4K
11:29 56.18 56.18 56.18 56.18 0.9K
11:30 56.18 56.26 56.12 56.26 1.8K
11:31 56.26 56.39 56.26 56.39 1.6K
11:32 56.39 56.39 56.39 56.39 0.4K
11:33 56.39 56.40 56.39 56.40 0.6K
11:34 56.40 56.79 56.40 56.79 1.4K
11:35 56.79 56.79 56.60 56.61 1.1K
11:36 56.61 56.61 56.61 56.61 0.2K
11:37 56.81 56.81 56.67 56.67 0.5K
11:38 56.67 56.67 56.67 56.67 0.1K
11:39 56.67 57.02 56.67 57.02 1.6K
11:40 57.02 57.02 56.93 56.94 2.5K
11:41 56.94 56.94 56.94 56.94 0.1K
11:42 57.00 57.06 56.97 56.97 0.9K
11:43 56.97 56.97 56.94 56.94 0.4K
11:44 56.94 56.94 56.94 56.94 0.6K
11:45 56.94 57.13 56.94 57.13 0.5K
11:46 57.13 57.13 57.13 57.13 0.2K
11:47 57.13 57.13 57.12 57.12 0.1K
11:48 57.11 57.11 57.11 57.11 0.7K
11:49 57.11 57.11 57.11 57.11 0.3K
11:50 57.11 57.11 57.11 57.11 0.0K
11:51 57.15 57.15 57.15 57.15 0.1K
11:52 57.08 57.12 57.08 57.12 0.3K
11:53 57.12 57.12 57.12 57.12 0.6K
11:54 57.12 57.12 57.12 57.12 0.1K
11:55 57.11 57.11 57.05 57.05 0.4K
11:56 57.05 57.05 57.05 57.05 0.0K
11:57 57.05 57.05 56.89 56.89 0.5K
11:58 56.89 56.90 56.89 56.90 0.2K
11:59 56.91 56.91 56.91 56.91 0.2K
12:00 56.91 56.91 56.91 56.91 0.2K
12:01 56.91 56.91 56.72 56.72 3.3K
12:02 56.72 56.72 56.72 56.72 0.0K
12:03 56.72 56.76 56.72 56.76 0.2K
12:04 56.86 56.86 56.86 56.86 0.5K
12:05 56.86 56.86 56.86 56.86 0.1K
12:06 56.86 56.86 56.86 56.86 0.0K
12:07 56.86 56.86 56.86 56.86 0.0K
12:08 56.86 56.86 56.86 56.86 0.0K
12:09 56.86 56.86 56.78 56.78 0.3K
12:10 56.78 56.78 56.78 56.78 0.1K
12:11 56.78 56.78 56.66 56.66 1.2K
12:12 56.75 56.75 56.75 56.75 0.3K
12:13 56.75 56.75 56.58 56.58 0.4K
12:14 56.58 56.58 56.58 56.58 1.5K
12:15 56.74 56.74 56.74 56.74 2.3K
12:16 56.74 56.74 56.74 56.74 0.1K
12:17 56.74 56.79 56.74 56.79 0.5K
12:18 56.79 56.79 56.79 56.79 0.0K
12:19 56.79 56.79 56.65 56.65 1.2K
12:20 56.69 56.69 56.69 56.69 0.1K
12:21 56.69 56.80 56.69 56.80 0.7K
12:22 56.80 56.80 56.80 56.80 0.1K
12:23 56.75 56.75 56.75 56.75 0.8K
12:24 56.75 56.75 56.75 56.75 0.0K
12:25 56.75 56.75 56.75 56.75 0.1K
12:26 56.93 56.93 56.93 56.93 0.6K
12:27 56.97 56.97 56.97 56.97 0.9K
12:28 57.16 57.26 57.16 57.26 1.3K
12:29 57.26 57.26 57.26 57.26 0.0K
12:30 57.26 57.26 57.26 57.26 0.0K
12:31 57.26 57.26 57.26 57.26 0.4K
12:32 57.26 57.26 57.26 57.26 0.0K
12:33 57.26 57.26 57.23 57.23 1.4K
12:34 57.23 57.23 57.23 57.23 0.1K
12:35 57.23 57.23 57.21 57.21 0.9K
12:36 57.21 57.21 57.21 57.21 0.1K
12:37 57.21 57.21 57.21 57.21 0.3K
12:38 57.21 57.21 57.21 57.21 0.2K
12:39 57.21 57.21 57.21 57.21 0.1K
12:40 57.21 57.22 57.11 57.11 0.5K
12:41 57.11 57.19 57.11 57.19 0.6K
12:42 57.19 57.19 57.04 57.04 2.0K
12:43 57.04 57.04 57.04 57.04 0.1K
12:44 57.06 57.06 57.05 57.05 1.3K
12:45 57.05 57.05 57.05 57.05 0.0K
12:46 57.05 57.05 56.67 56.67 0.3K
12:47 56.67 56.67 56.66 56.66 0.9K
12:48 56.66 56.66 56.66 56.66 0.1K
12:49 56.66 56.81 56.66 56.81 0.5K
12:50 56.81 56.81 56.81 56.81 0.2K
12:51 56.81 56.81 56.81 56.81 0.1K
12:52 56.81 56.81 56.81 56.81 0.0K
12:53 56.81 56.81 56.81 56.81 0.1K
12:54 56.81 56.81 56.52 56.52 0.4K
12:55 56.52 56.52 56.52 56.52 0.3K
12:56 56.52 56.52 56.52 56.52 0.0K
12:57 56.52 56.81 56.52 56.81 0.1K
12:58 56.81 56.81 56.81 56.81 0.1K
12:59 56.61 56.80 56.52 56.63 1.7K
13:00 56.63 56.63 56.63 56.63 0.3K
13:01 56.63 56.63 56.63 56.63 2.7K
13:02 56.63 56.63 56.63 56.63 0.6K
13:03 56.63 56.63 56.63 56.63 0.3K
13:04 56.63 57.24 56.63 57.24 1.1K
13:05 57.08 57.12 57.08 57.12 0.4K
13:06 57.11 57.11 57.11 57.11 1.8K
13:07 57.07 57.07 57.07 57.07 0.7K
13:08 56.95 56.98 56.86 56.86 1.3K
13:09 56.94 56.94 56.85 56.85 0.4K
13:10 56.85 56.85 56.85 56.85 0.0K
13:11 56.85 56.85 56.85 56.85 0.1K
13:12 56.85 56.91 56.85 56.87 2.4K
13:13 56.87 56.89 56.87 56.89 0.3K
13:14 56.89 57.00 56.89 57.00 0.3K
13:15 57.00 57.12 57.00 57.12 1.0K
13:16 57.28 57.28 57.28 57.28 1.3K
13:17 57.28 57.31 57.28 57.31 0.4K
13:18 57.31 57.31 57.31 57.31 0.3K
13:19 57.31 57.31 57.31 57.31 0.0K
13:20 57.18 57.18 57.18 57.18 0.5K
13:21 57.18 57.18 57.18 57.18 0.1K
13:22 57.18 57.18 57.18 57.18 0.1K
13:23 57.18 57.18 57.18 57.18 0.0K
13:24 57.18 57.18 57.18 57.18 0.0K
13:25 57.18 57.18 57.18 57.18 0.0K
13:26 57.18 57.18 57.18 57.18 0.0K
13:27 57.28 57.28 57.28 57.28 0.2K
13:28 57.28 57.28 57.28 57.28 0.1K
13:29 57.28 57.28 57.28 57.28 0.1K
13:30 57.28 57.28 57.28 57.28 1.8K
13:31 57.28 57.28 57.28 57.28 0.6K
13:32 57.28 57.28 57.28 57.28 0.2K
13:33 57.41 57.41 57.41 57.41 1.4K
13:34 57.41 57.41 57.41 57.41 0.1K
13:35 57.41 57.52 57.41 57.52 0.3K
13:36 57.52 57.52 57.41 57.41 0.9K
13:37 57.41 57.41 57.41 57.41 0.0K
13:38 57.41 57.41 57.41 57.41 0.1K
13:39 57.41 57.51 57.41 57.51 0.6K
13:40 57.51 57.51 57.51 57.51 0.1K
13:41 57.51 57.51 57.51 57.51 0.0K
13:42 57.51 57.51 57.51 57.51 0.2K
13:43 57.51 57.51 57.51 57.51 0.2K
13:44 57.68 57.68 57.68 57.68 1.0K
13:45 57.81 57.81 57.81 57.81 1.6K
13:46 57.84 57.89 57.84 57.89 1.1K
13:47 57.89 57.89 57.74 57.78 2.0K
13:48 57.78 57.78 57.78 57.78 1.7K
13:49 57.97 58.17 57.94 58.17 1.1K
13:50 58.17 58.17 57.93 57.94 1.0K
13:51 57.94 57.94 57.94 57.94 0.3K
13:52 57.94 58.05 57.94 58.05 0.2K
13:53 58.05 58.05 58.01 58.01 0.3K
13:54 58.01 58.01 58.01 58.01 0.2K
13:55 58.03 58.03 57.97 58.03 1.6K
13:56 58.03 58.03 57.89 57.89 1.6K
13:57 57.98 57.98 57.98 57.98 0.2K
13:58 58.00 58.00 57.82 57.82 1.6K
13:59 57.82 57.87 57.82 57.87 1.9K
14:00 57.87 57.87 57.87 57.87 0.7K
14:01 57.87 57.87 57.87 57.87 1.9K
14:02 57.90 57.90 57.81 57.81 0.6K
14:03 57.81 57.81 57.72 57.72 0.8K
14:04 57.76 57.76 57.72 57.72 1.0K
14:05 57.75 57.75 57.75 57.75 1.0K
14:06 57.75 57.75 57.75 57.75 0.0K
14:07 57.75 57.75 57.75 57.75 0.4K
14:08 57.64 57.64 57.64 57.64 0.3K
14:09 57.64 57.64 57.64 57.64 0.0K
14:10 57.64 57.64 57.64 57.64 0.1K
14:11 57.64 57.64 57.64 57.64 0.1K
14:12 57.64 57.64 57.64 57.64 0.1K
14:13 57.64 57.64 57.63 57.63 0.1K
14:14 57.63 57.80 57.63 57.80 0.9K
14:15 57.80 57.80 57.80 57.80 0.1K
14:16 57.80 57.80 57.80 57.80 0.1K
14:17 57.80 57.96 57.80 57.86 4.0K
14:18 57.85 57.97 57.85 57.95 3.2K
14:19 57.97 57.97 57.97 57.97 2.0K
14:20 57.97 57.97 57.97 57.97 0.2K
14:21 57.97 57.97 57.97 57.97 0.2K
14:22 57.97 57.97 57.91 57.91 0.8K
14:23 57.91 58.03 57.91 58.03 0.6K
14:24 58.03 58.03 58.02 58.02 0.9K
14:25 58.02 58.02 58.01 58.01 0.2K
14:26 58.01 58.01 58.01 58.01 0.0K
14:27 58.02 58.02 57.91 57.91 0.9K
14:28 57.91 57.91 57.91 57.91 0.0K
14:29 57.91 57.91 57.91 57.91 0.1K
14:30 57.91 57.91 57.76 57.76 0.8K
14:31 57.76 57.76 57.76 57.76 0.1K
14:32 57.76 57.76 57.76 57.76 0.1K
14:33 57.76 57.76 57.76 57.76 0.7K
14:34 57.76 57.76 57.76 57.76 0.2K
14:35 57.76 57.76 57.76 57.76 0.0K
14:36 57.76 57.76 57.76 57.76 0.1K
14:37 57.76 57.76 57.76 57.76 0.1K
14:38 57.76 57.76 57.76 57.76 0.1K
14:39 57.76 57.76 57.76 57.76 0.3K
14:40 57.76 57.89 57.76 57.89 0.9K
14:41 57.89 57.89 57.72 57.72 0.3K
14:42 57.72 57.85 57.72 57.83 1.9K
14:43 57.82 57.82 57.80 57.80 0.6K
14:44 57.80 57.80 57.80 57.80 0.2K
14:45 57.80 57.80 57.80 57.80 0.0K
14:46 57.72 57.75 57.72 57.74 6.5K
14:47 57.74 57.81 57.74 57.81 0.7K
14:48 57.81 57.84 57.81 57.84 1.5K
14:49 57.80 57.80 57.80 57.80 0.5K
14:50 57.80 57.80 57.80 57.80 0.1K
14:51 57.80 57.80 57.80 57.80 0.3K
14:52 57.80 57.82 57.80 57.80 5.6K
14:53 57.80 57.80 57.80 57.80 0.4K
14:54 57.80 57.80 57.80 57.80 0.0K
14:55 57.80 57.80 57.79 57.80 0.8K
14:56 57.77 57.77 57.71 57.71 1.4K
14:57 57.67 57.67 57.67 57.67 0.9K
14:58 57.67 57.74 57.67 57.74 1.5K
14:59 57.74 57.74 57.62 57.62 0.2K
15:00 57.62 57.76 57.61 57.76 1.6K
15:01 57.76 57.76 57.76 57.76 0.7K
15:02 58.08 58.08 58.08 58.08 0.2K
15:03 58.08 58.28 58.01 58.28 0.5K
15:04 58.28 58.28 58.00 58.00 0.4K
15:05 58.00 58.00 58.00 58.00 0.2K
15:06 58.00 58.08 58.00 58.08 1.7K
15:07 58.08 58.08 57.80 57.91 1.0K
15:08 57.80 57.91 57.80 57.91 2.0K
15:09 57.91 57.91 57.82 57.82 1.8K
15:10 57.79 57.84 57.79 57.84 1.1K
15:11 57.74 57.74 57.74 57.74 1.0K
15:12 57.86 57.86 57.80 57.80 1.2K
15:13 57.80 57.80 57.80 57.80 1.1K
15:14 57.80 57.80 57.80 57.80 0.4K
15:15 57.80 57.81 57.80 57.81 0.3K
15:16 57.90 57.90 57.72 57.72 3.2K
15:17 57.72 57.72 57.64 57.64 7.6K
15:18 57.73 57.73 57.73 57.73 1.5K
15:19 57.80 57.80 57.80 57.80 0.5K
15:20 57.80 57.80 57.80 57.80 0.1K
15:21 57.80 58.02 57.80 58.02 1.3K
15:22 58.02 58.02 57.92 57.92 0.7K
15:23 57.92 57.92 57.92 57.92 0.3K
15:24 57.81 57.81 57.81 57.81 0.5K
15:25 57.81 57.81 57.65 57.65 1.4K
15:26 57.65 57.65 57.65 57.65 0.2K
15:27 57.65 57.73 57.65 57.73 0.4K
15:28 57.73 57.73 57.65 57.65 1.2K
15:29 57.65 57.65 57.63 57.63 0.7K
15:30 57.63 57.63 57.49 57.49 1.1K
15:31 57.49 57.49 57.49 57.49 0.6K
15:32 57.49 57.60 57.49 57.60 0.6K
15:33 57.56 57.64 57.56 57.64 2.7K
15:34 58.01 58.02 58.00 58.02 1.4K
15:35 58.02 58.18 58.02 58.18 1.0K
15:36 58.18 58.18 57.99 57.99 1.0K
15:37 57.99 57.99 57.77 57.77 1.3K
15:38 57.77 58.08 57.77 58.08 1.7K
15:39 58.08 58.08 58.08 58.08 0.4K
15:40 58.08 58.08 57.95 57.95 0.6K
15:41 57.95 57.95 57.95 57.95 0.5K
15:42 57.95 57.95 57.60 57.60 2.3K
15:43 57.60 57.78 57.60 57.78 2.9K
15:44 57.78 57.78 57.78 57.78 0.4K
15:45 57.78 57.78 57.55 57.60 1.5K
15:46 57.60 57.62 57.60 57.62 1.3K
15:47 57.62 57.62 57.62 57.62 0.3K
15:48 57.62 57.62 57.62 57.62 2.9K
15:49 57.62 57.62 57.61 57.61 0.7K
15:50 57.61 58.05 57.61 58.05 4.0K
15:51 58.05 58.05 57.70 57.70 2.4K
15:52 57.71 57.76 57.71 57.76 2.4K
15:53 57.93 57.95 57.74 57.95 3.8K
15:54 57.95 57.95 57.95 57.95 1.0K
15:55 57.95 57.95 57.81 57.81 2.6K
15:56 57.81 58.08 57.81 58.08 6.6K
15:57 58.03 58.03 58.03 58.03 5.0K
15:58 58.02 58.02 58.02 58.02 2.6K
15:59 58.02 58.02 58.02 58.02 5.0K
16:00 57.91 57.95 57.84 57.87 121.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar