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 59.43 59.43 58.63 58.63 3.6K
09:32 58.63 58.63 58.63 58.63 1.5K
09:33 58.24 59.31 58.24 59.31 0.9K
09:34 59.31 59.31 58.54 58.54 1.6K
09:35 58.54 58.54 58.54 58.54 0.2K
09:36 58.54 58.54 58.54 58.54 1.0K
09:37 58.54 58.54 58.54 58.54 0.1K
09:38 58.54 58.54 58.54 58.54 0.1K
09:39 58.54 58.54 58.54 58.54 0.2K
09:40 58.54 58.54 58.54 58.54 0.0K
09:41 58.54 58.54 58.54 58.54 0.1K
09:42 58.54 58.54 58.54 58.54 0.3K
09:43 58.54 58.54 58.54 58.54 0.5K
09:44 58.60 58.60 58.60 58.60 1.4K
09:45 58.60 58.60 58.60 58.60 0.8K
09:46 58.60 58.60 58.53 58.53 0.6K
09:47 58.53 58.53 58.53 58.53 0.2K
09:48 58.47 58.47 58.47 58.47 0.4K
09:49 58.47 58.47 58.47 58.47 0.0K
09:50 58.47 58.47 58.47 58.47 0.2K
09:51 58.47 58.47 58.47 58.47 0.1K
09:52 58.47 58.47 58.30 58.30 0.5K
09:53 58.73 58.77 58.73 58.77 1.5K
09:54 58.77 58.77 58.77 58.77 0.4K
09:55 58.77 58.77 58.77 58.77 0.3K
09:56 58.77 58.77 58.77 58.77 0.0K
09:57 58.77 58.77 58.69 58.69 0.2K
09:58 58.69 58.85 58.69 58.85 0.5K
09:59 58.65 59.05 58.65 59.05 3.0K
10:00 59.05 59.05 59.05 59.05 0.1K
10:01 59.01 59.01 59.01 59.01 1.3K
10:02 59.01 59.01 59.01 59.01 0.1K
10:03 59.01 59.01 59.01 59.01 0.2K
10:04 59.01 59.10 59.01 59.10 0.2K
10:05 59.10 59.29 59.10 59.29 1.5K
10:06 59.29 59.29 59.29 59.29 0.1K
10:07 59.29 59.29 59.29 59.29 0.0K
10:08 59.29 59.29 59.20 59.20 0.7K
10:09 59.20 59.20 59.20 59.20 0.7K
10:10 59.20 59.20 59.20 59.20 0.6K
10:11 59.23 59.23 59.23 59.23 6.3K
10:12 59.23 59.23 59.23 59.23 0.1K
10:13 59.23 59.23 59.00 59.00 0.7K
10:14 59.00 59.00 59.00 59.00 0.2K
10:15 59.00 59.00 59.00 59.00 0.0K
10:16 59.23 59.23 59.23 59.23 0.1K
10:17 59.23 59.23 59.23 59.23 0.3K
10:18 59.23 59.26 59.23 59.26 1.2K
10:19 59.29 59.29 59.29 59.29 0.9K
10:20 59.29 59.29 59.29 59.29 0.0K
10:21 59.29 59.29 59.29 59.29 0.1K
10:22 59.29 59.29 59.05 59.05 0.4K
10:23 59.05 59.05 59.00 59.00 0.5K
10:24 59.00 59.07 58.99 59.07 0.3K
10:25 59.29 59.29 59.29 59.29 0.2K
10:26 59.29 59.29 59.29 59.29 0.0K
10:27 59.29 59.29 59.09 59.09 0.5K
10:28 59.10 59.10 59.00 59.00 0.4K
10:29 59.00 59.05 59.00 59.05 0.6K
10:30 59.05 59.05 59.05 59.05 0.7K
10:31 59.05 59.05 59.01 59.01 0.4K
10:32 59.01 59.01 58.90 58.90 0.2K
10:33 58.90 58.90 58.90 58.90 0.8K
10:34 59.00 59.00 59.00 59.00 2.9K
10:35 59.00 59.01 59.00 59.01 0.9K
10:36 59.02 59.02 59.02 59.02 0.1K
10:37 59.02 59.02 59.02 59.02 0.0K
10:38 59.02 59.02 58.99 58.99 0.2K
10:39 58.99 58.99 58.99 58.99 0.0K
10:40 58.92 58.92 58.92 58.92 0.1K
10:41 58.92 58.92 58.92 58.92 0.0K
10:42 58.85 58.85 58.85 58.85 2.9K
10:43 58.85 58.85 58.85 58.85 0.0K
10:44 58.67 58.77 58.67 58.77 0.8K
10:45 58.77 58.85 58.60 58.85 5.4K
10:46 58.85 58.85 58.85 58.85 0.3K
10:47 58.85 58.85 58.85 58.85 1.6K
10:48 58.85 58.85 58.85 58.85 1.3K
10:49 58.85 58.85 58.85 58.85 30.4K
10:50 58.73 58.79 58.73 58.79 0.6K
10:51 58.67 58.67 58.67 58.67 0.2K
10:52 58.67 58.67 58.67 58.67 0.3K
10:53 58.67 58.81 58.67 58.81 0.2K
10:54 58.81 58.81 58.81 58.81 0.0K
10:55 58.81 58.81 58.71 58.71 0.4K
10:56 58.71 58.71 58.60 58.60 0.3K
10:57 58.60 58.80 58.60 58.80 1.2K
10:58 58.80 58.80 58.80 58.80 2.3K
10:59 58.80 58.80 58.53 58.53 0.2K
11:00 58.53 58.53 58.53 58.53 0.2K
11:01 58.46 58.46 58.46 58.46 2.9K
11:02 58.46 58.46 58.46 58.46 0.0K
11:03 58.46 58.53 58.46 58.53 0.1K
11:04 58.53 58.53 58.53 58.53 0.1K
11:05 58.51 58.51 58.51 58.51 0.2K
11:06 58.51 58.51 58.51 58.51 0.1K
11:07 58.51 58.51 58.51 58.51 0.1K
11:08 58.51 58.51 58.51 58.51 0.2K
11:09 58.51 58.51 58.47 58.47 0.5K
11:10 58.47 58.47 58.47 58.47 0.4K
11:11 58.56 58.56 58.56 58.56 1.7K
11:12 58.56 58.56 58.56 58.56 0.5K
11:13 58.53 58.53 58.39 58.39 2.4K
11:14 58.39 58.39 58.35 58.35 0.2K
11:15 58.35 58.35 58.35 58.35 0.0K
11:16 58.35 58.35 58.35 58.35 0.0K
11:17 58.35 58.35 58.23 58.23 0.5K
11:18 58.23 58.23 58.23 58.23 0.2K
11:19 58.13 58.18 58.13 58.18 1.3K
11:20 58.18 58.18 58.14 58.14 0.2K
11:21 58.14 58.14 58.14 58.14 0.6K
11:22 58.14 58.14 58.14 58.14 0.0K
11:23 58.14 58.14 58.14 58.14 0.0K
11:24 58.14 58.14 58.14 58.14 0.1K
11:25 58.14 58.19 58.14 58.19 0.5K
11:26 58.19 58.19 58.19 58.19 0.2K
11:27 58.19 58.19 58.19 58.19 0.0K
11:28 58.26 58.26 58.26 58.26 0.2K
11:29 58.41 58.60 58.41 58.60 1.3K
11:30 58.60 58.60 58.60 58.60 0.1K
11:31 58.60 58.60 58.60 58.60 0.2K
11:32 58.60 58.60 58.48 58.48 0.2K
11:33 58.48 58.48 58.48 58.48 0.1K
11:34 58.48 58.59 58.48 58.59 0.6K
11:35 58.59 58.59 58.59 58.59 0.1K
11:36 58.59 58.59 58.59 58.59 0.1K
11:37 58.59 58.59 58.59 58.59 0.4K
11:38 58.69 58.69 58.69 58.69 0.2K
11:39 58.69 58.69 58.69 58.69 0.2K
11:40 58.69 58.69 58.69 58.69 0.0K
11:41 58.69 58.69 58.69 58.69 0.3K
11:42 58.69 58.69 58.69 58.69 0.1K
11:43 58.69 58.86 58.69 58.86 0.5K
11:44 58.86 58.86 58.86 58.86 0.1K
11:45 58.87 58.87 58.87 58.87 0.6K
11:46 58.87 58.97 58.87 58.97 2.4K
11:47 58.97 58.97 58.97 58.97 0.1K
11:48 58.97 58.97 58.97 58.97 0.2K
11:49 58.97 58.97 58.97 58.97 0.2K
11:50 58.97 58.97 58.69 58.69 1.2K
11:51 58.69 58.69 58.69 58.69 0.0K
11:52 58.69 58.69 58.69 58.69 0.0K
11:53 58.69 58.69 58.59 58.59 0.5K
11:54 58.51 58.51 58.51 58.51 0.2K
11:55 58.51 58.51 58.51 58.51 0.5K
11:56 58.51 58.56 58.51 58.56 0.2K
11:57 58.56 58.62 58.56 58.62 0.5K
11:58 58.62 58.62 58.62 58.62 0.0K
11:59 58.62 58.65 58.62 58.65 0.1K
12:00 58.65 58.65 58.65 58.65 0.0K
12:01 58.64 58.64 58.64 58.64 0.3K
12:02 58.64 58.64 58.59 58.59 0.1K
12:03 58.59 58.59 58.59 58.59 0.1K
12:04 58.59 58.59 58.59 58.59 0.1K
12:05 58.59 58.59 58.59 58.59 0.1K
12:06 58.59 58.67 58.59 58.67 0.3K
12:07 58.67 58.67 58.67 58.67 0.3K
12:08 58.67 58.67 58.62 58.62 0.4K
12:09 58.62 58.62 58.61 58.61 0.1K
12:10 58.61 58.61 58.50 58.50 1.2K
12:11 58.57 58.57 58.57 58.57 0.1K
12:12 58.57 58.57 58.57 58.57 0.7K
12:13 58.57 58.75 58.57 58.75 1.6K
12:14 58.75 58.75 58.69 58.69 0.1K
12:15 58.69 58.69 58.69 58.69 0.0K
12:16 58.69 58.69 58.69 58.69 0.1K
12:17 58.69 58.69 58.69 58.69 0.0K
12:18 58.31 58.31 58.27 58.27 2.5K
12:19 58.12 58.12 58.12 58.12 2.5K
12:20 58.12 58.12 58.12 58.12 0.1K
12:21 58.12 58.16 58.12 58.16 2.0K
12:22 58.16 58.16 58.16 58.16 0.1K
12:23 58.16 58.16 58.00 58.00 0.2K
12:24 58.00 58.05 58.00 58.05 1.7K
12:25 58.05 58.05 57.94 57.94 0.2K
12:26 57.94 57.94 57.94 57.94 0.0K
12:27 57.94 57.94 57.94 57.94 0.1K
12:28 57.94 57.94 57.94 57.94 0.2K
12:29 57.94 57.94 57.94 57.94 0.1K
12:30 57.94 57.94 57.94 57.94 0.2K
12:31 58.10 58.10 58.10 58.10 0.5K
12:32 58.10 58.10 57.93 57.93 2.4K
12:33 57.93 57.93 57.85 57.85 0.4K
12:34 57.96 57.96 57.96 57.96 0.8K
12:35 58.05 58.05 58.05 58.05 0.6K
12:36 58.05 58.05 58.05 58.05 0.0K
12:37 58.05 58.05 57.94 57.94 0.3K
12:38 57.85 57.95 57.85 57.85 0.9K
12:39 57.85 57.85 57.85 57.85 0.1K
12:40 57.85 57.85 57.81 57.81 1.2K
12:41 57.81 57.81 57.57 57.57 0.4K
12:42 57.57 57.58 57.57 57.58 0.2K
12:43 57.57 57.57 57.57 57.57 0.7K
12:44 57.57 57.57 57.55 57.55 0.1K
12:45 57.57 57.57 57.54 57.54 0.5K
12:46 57.54 57.54 57.54 57.54 0.0K
12:47 57.65 57.65 57.65 57.65 0.4K
12:48 57.65 57.65 57.58 57.58 0.7K
12:49 57.58 57.77 57.58 57.77 1.2K
12:50 57.77 57.77 57.77 57.77 0.0K
12:51 57.77 57.77 57.63 57.63 0.6K
12:52 57.63 57.63 57.63 57.63 0.9K
12:53 57.63 57.63 57.52 57.52 0.8K
12:54 57.52 57.52 57.49 57.49 0.4K
12:55 57.49 57.49 57.49 57.49 0.1K
12:56 57.49 57.49 57.40 57.49 0.5K
12:57 57.49 57.49 57.35 57.35 0.4K
12:58 57.35 57.35 57.35 57.35 0.5K
12:59 57.41 57.41 57.41 57.41 0.5K
13:00 57.41 57.41 57.36 57.36 0.6K
13:01 57.36 57.36 57.20 57.20 0.2K
13:02 57.20 57.20 57.20 57.20 0.2K
13:03 57.20 57.21 57.20 57.21 0.5K
13:04 57.21 57.21 57.21 57.21 0.0K
13:05 57.21 57.21 57.21 57.21 0.1K
13:06 57.39 57.39 57.39 57.39 1.1K
13:07 57.39 57.39 57.28 57.28 0.5K
13:08 57.12 57.18 57.12 57.18 1.9K
13:09 57.18 57.18 57.16 57.16 0.2K
13:10 57.16 57.16 57.16 57.16 0.1K
13:11 57.16 57.16 57.16 57.16 0.1K
13:12 57.16 57.16 57.16 57.16 1.2K
13:13 57.16 57.16 56.85 56.85 2.2K
13:14 56.85 56.85 56.85 56.85 0.0K
13:15 56.85 56.89 56.85 56.89 0.2K
13:16 56.94 57.01 56.94 57.01 0.5K
13:17 57.01 57.01 57.01 57.01 0.0K
13:18 57.01 57.01 56.98 56.98 0.5K
13:19 56.98 56.98 56.98 56.98 0.0K
13:20 56.98 57.03 56.98 57.03 0.8K
13:21 57.03 57.03 57.03 57.03 0.1K
13:22 57.03 57.03 57.03 57.03 0.0K
13:23 56.99 56.99 56.99 56.99 0.3K
13:24 56.99 56.99 56.99 56.99 0.4K
13:25 56.99 56.99 56.87 56.87 0.2K
13:26 56.87 56.95 56.87 56.95 0.4K
13:27 56.95 56.95 56.93 56.93 0.3K
13:28 56.93 56.93 56.92 56.92 1.2K
13:29 57.04 57.04 56.95 56.95 1.4K
13:30 56.95 56.99 56.95 56.99 0.2K
13:31 56.99 56.99 56.99 56.99 0.0K
13:32 56.99 56.99 56.99 56.99 0.0K
13:33 56.99 57.16 56.99 57.16 1.2K
13:34 57.16 57.16 57.16 57.16 0.3K
13:35 57.16 57.16 57.07 57.07 1.0K
13:36 57.07 57.25 57.07 57.25 2.4K
13:37 57.25 57.25 57.25 57.25 0.5K
13:38 57.25 57.25 57.25 57.25 0.2K
13:39 57.25 57.34 57.22 57.34 1.5K
13:40 57.34 57.41 57.34 57.41 1.6K
13:41 57.41 57.41 57.41 57.41 0.1K
13:42 57.47 57.47 57.47 57.47 0.3K
13:43 57.59 57.67 57.59 57.67 0.8K
13:44 57.80 57.88 57.80 57.82 3.2K
13:45 57.82 57.82 57.82 57.82 0.3K
13:46 57.73 57.73 57.73 57.73 0.2K
13:47 57.73 57.73 57.73 57.73 0.1K
13:48 57.73 57.73 57.73 57.73 0.2K
13:49 57.73 57.73 57.73 57.73 0.1K
13:50 57.73 57.73 57.73 57.73 0.1K
13:51 57.73 57.73 57.73 57.73 0.1K
13:52 57.50 57.50 57.50 57.50 0.2K
13:53 57.50 57.68 57.50 57.68 0.9K
13:54 57.68 57.68 57.39 57.39 0.3K
13:55 57.39 57.39 57.39 57.39 0.0K
13:56 57.39 57.39 57.39 57.39 0.1K
13:57 57.39 57.53 57.39 57.53 0.5K
13:58 57.53 57.67 57.53 57.67 0.9K
13:59 57.67 57.67 57.62 57.62 0.2K
14:00 57.62 57.62 57.62 57.62 0.0K
14:01 57.62 57.62 57.62 57.62 0.0K
14:02 57.62 57.62 57.61 57.61 0.1K
14:03 57.61 57.61 57.61 57.61 0.0K
14:04 57.61 57.72 57.61 57.72 0.6K
14:05 57.70 57.70 57.67 57.67 0.6K
14:06 57.60 57.60 57.60 57.60 1.5K
14:07 57.60 57.60 57.60 57.60 0.2K
14:08 57.60 57.60 57.60 57.60 0.2K
14:09 57.60 57.60 57.60 57.60 0.3K
14:10 57.60 57.60 57.52 57.52 0.9K
14:11 57.46 57.46 57.31 57.31 1.3K
14:12 57.27 57.27 57.27 57.27 1.4K
14:13 57.29 57.29 57.29 57.29 0.9K
14:14 57.29 57.29 57.29 57.29 0.9K
14:15 57.18 57.20 57.18 57.18 0.6K
14:16 57.18 57.29 57.18 57.29 0.8K
14:17 57.24 57.24 57.24 57.24 2.8K
14:18 57.24 57.39 57.24 57.35 0.8K
14:19 57.27 57.27 57.27 57.27 0.2K
14:20 57.27 57.27 57.27 57.27 0.0K
14:21 57.27 57.51 57.27 57.43 2.1K
14:22 57.43 57.43 57.43 57.43 0.3K
14:23 57.43 57.43 57.43 57.43 0.2K
14:24 57.43 57.43 57.41 57.41 0.1K
14:25 57.41 57.41 57.41 57.41 0.0K
14:26 57.41 57.41 57.29 57.29 0.8K
14:27 57.29 57.29 57.22 57.22 0.9K
14:28 57.15 57.15 57.15 57.15 0.5K
14:29 57.15 57.15 57.15 57.15 0.1K
14:30 57.15 57.15 57.06 57.06 4.3K
14:31 57.06 57.06 57.06 57.06 4.2K
14:32 57.06 57.55 57.06 57.55 0.3K
14:33 57.55 57.55 57.53 57.53 0.3K
14:34 57.53 57.53 57.19 57.19 6.4K
14:35 57.19 57.19 57.19 57.19 0.4K
14:36 57.19 57.19 57.19 57.19 0.0K
14:37 57.19 57.19 57.19 57.19 11.8K
14:38 57.16 57.16 57.16 57.16 0.3K
14:39 57.16 57.16 57.16 57.16 0.0K
14:40 57.16 57.16 57.16 57.16 0.2K
14:41 57.16 57.16 57.16 57.16 0.5K
14:42 57.16 57.16 57.07 57.07 1.8K
14:43 57.07 57.07 57.06 57.06 0.3K
14:44 57.06 57.14 57.06 57.14 0.9K
14:45 57.05 57.05 57.05 57.05 0.2K
14:46 57.05 57.15 57.05 57.15 0.5K
14:47 57.15 57.25 57.15 57.25 1.0K
14:48 57.25 57.25 57.25 57.25 0.2K
14:49 57.25 57.25 57.25 57.25 0.2K
14:50 57.21 57.21 57.21 57.21 0.1K
14:51 57.21 57.21 57.20 57.20 0.1K
14:52 57.20 57.20 57.19 57.19 0.2K
14:53 57.19 57.25 57.19 57.25 0.3K
14:54 57.25 57.31 57.25 57.31 0.5K
14:55 57.31 57.31 57.24 57.26 0.3K
14:56 57.26 57.26 57.23 57.23 0.4K
14:57 57.23 57.23 57.12 57.12 1.0K
14:58 57.09 57.20 57.09 57.20 0.6K
14:59 57.18 57.18 57.18 57.18 0.3K
15:00 57.18 57.18 57.13 57.13 0.2K
15:01 57.13 57.13 57.13 57.13 0.1K
15:02 57.13 57.13 57.13 57.13 0.0K
15:03 57.13 57.13 57.12 57.12 0.1K
15:04 57.20 57.20 57.20 57.20 0.4K
15:05 57.20 57.20 57.12 57.12 0.1K
15:06 57.10 57.10 57.10 57.10 0.1K
15:07 57.10 57.10 57.01 57.01 1.4K
15:08 57.01 57.01 56.93 56.95 0.9K
15:09 56.95 56.95 56.87 56.94 1.0K
15:10 56.94 56.94 56.75 56.75 1.1K
15:11 56.75 56.76 56.75 56.76 0.3K
15:12 56.76 56.76 56.76 56.76 0.1K
15:13 56.76 56.76 56.75 56.75 0.6K
15:14 56.75 56.75 56.75 56.75 0.2K
15:15 56.75 56.75 56.75 56.75 0.0K
15:16 56.75 56.75 56.60 56.60 0.3K
15:17 56.56 56.56 56.27 56.42 1.3K
15:18 56.45 56.45 56.40 56.40 0.6K
15:19 56.40 56.40 56.37 56.37 0.7K
15:20 56.35 56.35 56.20 56.20 1.4K
15:21 56.20 56.29 56.20 56.29 3.3K
15:22 56.29 56.53 56.29 56.53 2.0K
15:23 56.50 56.50 56.48 56.48 0.6K
15:24 56.48 56.48 56.48 56.48 0.1K
15:25 56.48 56.51 56.48 56.51 0.6K
15:26 56.51 56.67 56.51 56.67 1.4K
15:27 56.67 56.68 56.55 56.55 0.5K
15:28 56.73 56.77 56.68 56.77 1.8K
15:29 56.72 56.72 56.71 56.71 0.5K
15:30 56.70 56.70 56.63 56.63 0.4K
15:31 56.63 56.63 56.63 56.63 0.2K
15:32 56.63 56.63 56.63 56.63 0.0K
15:33 56.63 56.63 56.38 56.38 1.7K
15:34 56.38 56.38 56.38 56.38 0.5K
15:35 56.38 56.38 56.26 56.26 0.7K
15:36 56.26 56.26 55.89 56.01 0.8K
15:37 56.00 56.00 56.00 56.00 0.9K
15:38 55.99 55.99 55.78 55.87 3.0K
15:39 55.87 55.88 55.82 55.88 0.4K
15:40 55.81 55.84 55.81 55.84 0.9K
15:41 55.93 56.10 55.93 56.10 3.6K
15:42 56.18 56.18 56.18 56.18 0.5K
15:43 56.22 56.29 56.22 56.29 1.0K
15:44 56.15 56.15 56.11 56.11 1.3K
15:45 56.11 56.11 56.06 56.06 0.3K
15:46 55.99 55.99 55.98 55.98 0.8K
15:47 55.98 55.98 55.88 55.88 1.0K
15:48 55.88 55.88 55.74 55.79 3.9K
15:49 55.79 55.79 55.78 55.78 0.3K
15:50 55.78 55.78 55.71 55.76 2.3K
15:51 55.73 55.73 55.73 55.73 4.1K
15:52 55.73 56.05 55.73 56.05 1.4K
15:53 56.05 56.05 56.05 56.05 1.9K
15:54 56.21 56.21 56.16 56.16 0.5K
15:55 56.16 56.42 56.16 56.42 5.8K
15:56 56.35 56.35 56.35 56.35 2.1K
15:57 56.35 56.45 56.35 56.45 4.9K
15:58 56.38 56.38 56.38 56.38 1.5K
15:59 56.42 56.45 56.42 56.44 7.8K
16:00 56.44 56.63 56.44 56.51 124.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar