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 56.09 57.46 56.09 57.46 3.9K
09:32 57.46 57.46 56.71 57.16 1.4K
09:33 57.15 57.15 56.83 56.83 2.8K
09:34 56.83 56.83 56.83 56.83 0.0K
09:35 56.83 56.83 56.83 56.83 0.0K
09:36 56.83 57.16 56.83 57.16 1.7K
09:37 57.16 57.16 57.16 57.16 0.1K
09:38 57.16 57.16 57.16 57.16 0.1K
09:39 57.16 57.16 57.16 57.16 0.4K
09:40 57.79 57.79 57.79 57.79 0.3K
09:41 57.79 57.79 57.79 57.79 0.2K
09:42 57.79 57.79 57.79 57.79 0.0K
09:43 57.79 57.79 57.51 57.51 0.5K
09:44 57.51 57.51 57.51 57.51 0.0K
09:45 57.51 57.51 57.51 57.51 0.2K
09:46 57.51 57.51 57.23 57.23 1.5K
09:47 57.23 57.23 57.23 57.23 0.3K
09:48 57.23 57.23 57.23 57.23 0.2K
09:49 57.23 57.23 57.23 57.23 0.1K
09:50 57.27 57.64 57.11 57.64 4.1K
09:51 57.64 57.64 57.64 57.64 0.3K
09:52 57.64 57.64 57.64 57.64 0.0K
09:53 57.64 57.64 57.64 57.64 0.7K
09:54 57.64 57.64 57.64 57.64 0.4K
09:55 57.64 57.64 57.64 57.64 0.8K
09:56 57.64 57.64 57.64 57.64 0.0K
09:57 57.77 57.98 57.72 57.98 3.2K
09:58 57.98 57.99 57.98 57.98 0.9K
09:59 57.99 57.99 57.99 57.99 0.2K
10:00 57.99 58.02 57.99 58.02 0.4K
10:01 58.02 58.36 58.02 58.36 2.1K
10:02 58.25 58.38 58.25 58.38 0.5K
10:03 58.25 58.25 58.20 58.20 0.3K
10:04 58.20 58.20 58.15 58.15 1.3K
10:05 57.99 57.99 57.95 57.95 0.6K
10:06 57.95 57.95 57.84 57.84 0.6K
10:07 57.84 57.84 57.84 57.84 0.3K
10:08 57.73 57.73 57.73 57.73 1.4K
10:09 57.87 57.87 57.87 57.87 0.2K
10:10 57.87 57.87 57.87 57.87 0.0K
10:11 57.87 58.01 57.87 58.01 0.5K
10:12 57.74 57.74 57.74 57.74 0.2K
10:13 57.74 57.80 57.74 57.80 0.6K
10:14 57.80 57.80 57.80 57.80 0.0K
10:15 57.80 57.80 57.55 57.55 0.5K
10:16 57.55 57.80 57.55 57.68 1.0K
10:17 57.68 57.68 57.68 57.68 0.0K
10:18 57.69 57.69 57.69 57.69 0.6K
10:19 57.69 57.69 57.69 57.69 0.0K
10:20 57.54 57.78 57.54 57.78 0.6K
10:21 57.78 57.81 57.78 57.81 0.4K
10:22 57.67 57.67 57.54 57.67 0.5K
10:23 57.67 57.67 57.53 57.53 0.7K
10:24 57.53 57.76 57.53 57.76 1.8K
10:25 57.82 57.82 57.75 57.75 1.1K
10:26 57.75 57.75 57.70 57.70 0.7K
10:27 57.70 57.70 57.70 57.70 0.1K
10:28 57.70 57.70 57.56 57.56 0.8K
10:29 57.56 57.56 57.56 57.56 0.1K
10:30 57.58 57.58 57.58 57.58 0.8K
10:31 57.58 57.58 57.58 57.58 0.2K
10:32 57.58 57.69 57.55 57.55 2.7K
10:33 57.55 57.55 57.55 57.55 0.5K
10:34 57.55 57.79 57.55 57.75 2.3K
10:35 57.75 57.76 57.75 57.76 0.9K
10:36 57.83 57.83 57.76 57.76 1.0K
10:37 57.76 57.76 57.76 57.76 0.1K
10:38 57.65 57.65 57.65 57.65 0.8K
10:39 57.70 57.70 57.70 57.70 0.5K
10:40 57.70 57.70 57.64 57.65 0.8K
10:41 57.65 57.65 57.53 57.53 1.6K
10:42 57.53 57.53 57.53 57.53 0.5K
10:43 57.53 57.54 57.40 57.54 0.3K
10:44 57.39 57.39 57.39 57.39 0.4K
10:45 57.47 57.47 57.44 57.44 4.7K
10:46 57.44 57.44 57.44 57.44 0.5K
10:47 57.44 57.44 57.44 57.44 0.7K
10:48 57.44 57.74 57.44 57.74 0.9K
10:49 57.62 57.62 57.62 57.62 0.7K
10:50 57.44 57.50 57.44 57.50 0.3K
10:51 57.50 57.50 57.50 57.50 0.2K
10:52 57.50 57.50 57.38 57.38 0.1K
10:53 57.38 57.38 57.21 57.21 1.0K
10:54 57.21 57.21 57.21 57.21 0.0K
10:55 57.21 57.21 57.21 57.21 0.0K
10:56 57.19 57.19 57.19 57.19 0.3K
10:57 57.19 57.19 57.19 57.19 0.2K
10:58 57.19 57.19 56.93 57.06 0.4K
10:59 57.19 57.19 57.19 57.19 0.3K
11:00 56.98 56.98 56.96 56.96 0.4K
11:01 57.02 57.02 57.02 57.02 0.2K
11:02 56.92 56.92 56.92 56.92 0.1K
11:03 57.04 57.04 57.04 57.04 0.2K
11:04 57.04 57.04 57.04 57.04 0.0K
11:05 57.04 57.15 57.04 57.15 1.0K
11:06 57.15 57.38 57.15 57.38 1.7K
11:07 57.38 57.66 57.38 57.66 1.5K
11:08 57.66 57.66 57.42 57.52 4.2K
11:09 57.50 57.50 57.50 57.50 0.3K
11:10 57.50 57.50 57.47 57.47 0.1K
11:11 57.47 57.47 57.47 57.47 0.2K
11:12 57.47 57.47 57.47 57.47 0.0K
11:13 57.47 57.47 57.42 57.42 0.4K
11:14 57.42 57.42 57.42 57.42 0.1K
11:15 57.47 57.61 57.47 57.47 5.6K
11:16 57.47 57.47 57.47 57.47 0.9K
11:17 57.63 57.79 57.63 57.77 4.4K
11:18 57.77 57.77 57.51 57.51 1.4K
11:19 57.51 57.51 57.51 57.51 0.2K
11:20 57.51 57.51 57.51 57.51 0.0K
11:21 57.51 57.51 57.51 57.51 0.0K
11:22 57.51 57.51 57.51 57.51 0.8K
11:23 57.51 57.51 57.51 57.51 1.1K
11:24 57.48 57.48 57.48 57.48 0.2K
11:25 57.51 57.51 57.46 57.46 0.4K
11:26 57.46 57.46 57.46 57.46 0.0K
11:27 57.43 57.43 57.43 57.43 0.5K
11:28 57.43 57.43 57.43 57.43 0.0K
11:29 57.43 57.43 57.43 57.43 0.1K
11:30 57.43 57.43 57.29 57.29 0.2K
11:31 57.29 57.32 57.29 57.32 0.9K
11:32 57.32 57.32 57.32 57.32 0.0K
11:33 57.32 57.32 57.25 57.25 0.7K
11:34 57.25 57.25 57.25 57.25 0.2K
11:35 57.29 57.29 57.29 57.29 0.3K
11:36 57.29 57.29 57.29 57.29 0.2K
11:37 57.23 57.23 57.20 57.20 0.5K
11:38 57.20 57.26 57.20 57.26 0.5K
11:39 57.21 57.21 57.21 57.21 0.8K
11:40 57.21 57.21 57.21 57.21 0.3K
11:41 57.21 57.21 57.21 57.21 0.0K
11:42 56.89 56.89 56.88 56.88 0.9K
11:43 56.88 56.88 56.88 56.88 0.2K
11:44 56.88 56.88 56.88 56.88 0.0K
11:45 56.88 56.88 56.88 56.88 0.5K
11:46 56.88 56.88 56.88 56.88 0.0K
11:47 56.88 56.88 56.88 56.88 0.0K
11:48 56.88 57.23 56.88 57.23 3.8K
11:49 57.23 57.23 57.12 57.12 0.6K
11:50 57.25 57.25 57.23 57.23 1.2K
11:51 57.15 57.15 57.15 57.15 1.1K
11:52 57.21 57.21 57.21 57.21 0.4K
11:53 57.21 57.21 57.15 57.15 0.1K
11:54 57.15 57.15 57.02 57.02 0.3K
11:55 57.02 57.02 56.95 56.95 0.6K
11:56 56.85 56.85 56.85 56.85 0.3K
11:57 56.85 56.88 56.85 56.88 0.2K
11:58 56.88 56.88 56.88 56.88 0.3K
11:59 56.88 56.88 56.88 56.88 0.2K
12:00 56.88 56.89 56.88 56.89 0.3K
12:01 56.89 56.89 56.89 56.89 0.0K
12:02 56.89 56.89 56.89 56.89 0.0K
12:03 56.89 56.89 56.89 56.89 0.1K
12:04 56.89 56.89 56.89 56.89 0.5K
12:05 56.89 56.89 56.86 56.86 0.5K
12:06 56.86 56.86 56.86 56.86 0.3K
12:07 56.96 56.96 56.96 56.96 0.2K
12:08 56.96 56.96 56.96 56.96 0.1K
12:09 56.99 57.02 56.99 57.02 1.1K
12:10 57.13 57.13 57.13 57.13 0.7K
12:11 57.13 57.13 57.13 57.13 0.0K
12:12 57.13 57.13 57.13 57.13 0.1K
12:13 57.13 57.28 57.13 57.28 2.6K
12:14 57.31 57.31 57.31 57.31 0.2K
12:15 57.44 57.44 57.44 57.44 0.3K
12:16 57.44 57.51 57.31 57.31 1.1K
12:17 57.31 57.42 57.31 57.42 0.3K
12:18 57.43 57.43 57.43 57.43 0.3K
12:19 57.44 57.44 57.33 57.33 1.1K
12:20 57.33 57.33 57.33 57.33 0.0K
12:21 57.33 57.33 57.21 57.21 0.4K
12:22 57.21 57.21 57.21 57.21 0.4K
12:23 57.21 57.21 57.21 57.21 0.0K
12:24 57.22 57.22 57.22 57.22 0.5K
12:25 57.22 57.22 57.22 57.22 0.1K
12:26 57.22 57.22 57.22 57.22 0.1K
12:27 57.22 57.22 57.22 57.22 0.0K
12:28 57.22 57.22 57.22 57.22 0.8K
12:29 57.21 57.21 57.21 57.21 0.5K
12:30 57.21 57.21 57.21 57.21 0.1K
12:31 57.21 57.21 57.21 57.21 0.1K
12:32 57.21 57.21 57.12 57.12 0.2K
12:33 57.12 57.12 57.12 57.12 0.0K
12:34 57.12 57.12 57.12 57.12 0.0K
12:35 57.12 57.12 57.12 57.12 0.0K
12:36 57.12 57.43 57.12 57.43 2.6K
12:37 57.34 57.34 57.34 57.34 0.4K
12:38 57.34 57.34 57.34 57.34 0.3K
12:39 57.34 57.34 57.34 57.34 0.2K
12:40 57.29 57.29 57.29 57.29 0.1K
12:41 57.29 57.29 57.29 57.29 0.1K
12:42 57.21 57.21 57.21 57.21 0.3K
12:43 57.21 57.21 57.21 57.21 0.0K
12:44 57.21 57.21 57.21 57.21 0.5K
12:45 57.21 57.21 57.21 57.21 0.2K
12:46 57.26 57.26 57.26 57.26 0.4K
12:47 57.33 57.72 57.33 57.72 5.7K
12:48 57.54 57.54 57.54 57.54 1.3K
12:49 57.50 57.50 57.50 57.50 0.2K
12:50 57.52 57.52 57.52 57.52 0.2K
12:51 57.51 57.51 57.51 57.51 0.7K
12:52 57.68 57.68 57.63 57.63 0.9K
12:53 57.63 57.63 57.63 57.63 0.3K
12:54 57.27 57.27 57.27 57.27 1.0K
12:55 57.30 57.32 57.30 57.32 0.4K
12:56 57.32 57.32 57.19 57.19 0.2K
12:57 57.19 57.34 57.19 57.31 0.7K
12:58 57.31 57.31 57.31 57.31 0.1K
12:59 57.31 57.31 57.31 57.31 0.2K
13:00 57.31 57.31 57.16 57.16 0.3K
13:01 57.32 57.32 57.32 57.32 0.4K
13:02 57.32 57.32 57.32 57.32 0.0K
13:03 57.31 57.31 57.31 57.31 3.9K
13:04 57.31 57.47 57.31 57.47 0.5K
13:05 57.47 57.65 57.47 57.65 1.1K
13:06 57.88 57.88 57.88 57.88 1.6K
13:07 57.88 57.88 57.74 57.74 0.3K
13:08 57.74 57.74 57.74 57.74 0.6K
13:09 57.74 57.74 57.74 57.74 1.0K
13:10 57.74 57.74 57.24 57.24 1.6K
13:11 57.24 57.24 57.24 57.24 0.1K
13:12 57.24 57.24 57.24 57.24 0.9K
13:13 57.24 57.24 57.24 57.24 0.3K
13:14 57.16 57.16 57.16 57.16 0.2K
13:15 57.16 57.29 57.16 57.29 1.3K
13:16 57.45 57.45 57.45 57.45 1.1K
13:17 57.45 57.55 57.45 57.55 1.1K
13:18 57.55 57.55 57.55 57.55 0.6K
13:19 57.48 57.48 57.48 57.48 1.4K
13:20 57.14 58.48 57.14 58.48 7.3K
13:21 58.48 58.80 58.00 58.80 12.3K
13:22 58.87 58.87 58.87 58.87 2.2K
13:23 58.87 58.96 58.87 58.96 1.7K
13:24 58.96 59.66 58.96 59.66 4.6K
13:25 59.60 59.65 59.53 59.65 3.1K
13:26 59.75 59.81 59.75 59.81 1.5K
13:27 59.81 59.82 59.81 59.82 0.5K
13:28 59.82 60.45 59.82 60.45 6.3K
13:29 60.45 60.45 60.35 60.35 1.5K
13:30 60.35 60.35 59.48 59.48 1.7K
13:31 59.48 59.48 59.48 59.48 7.2K
13:32 59.48 59.48 59.47 59.47 1.8K
13:33 59.47 59.47 59.47 59.47 1.4K
13:34 59.59 59.77 59.59 59.77 2.7K
13:35 59.77 59.92 59.77 59.92 1.4K
13:36 59.92 60.09 59.92 60.09 3.3K
13:37 60.09 60.11 60.07 60.07 1.2K
13:38 60.07 60.28 60.07 60.28 1.3K
13:39 60.34 60.34 60.34 60.34 0.7K
13:40 60.34 60.34 59.95 59.95 0.2K
13:41 59.95 59.95 59.42 59.42 1.1K
13:42 59.42 59.42 59.42 59.42 0.2K
13:43 59.69 59.69 59.69 59.69 0.1K
13:44 59.69 59.69 59.69 59.69 0.2K
13:45 59.69 59.69 59.25 59.25 0.2K
13:46 59.25 59.33 59.25 59.33 0.2K
13:47 59.69 59.69 59.69 59.69 2.9K
13:48 59.74 59.90 59.67 59.67 3.6K
13:49 59.67 59.67 59.67 59.67 0.0K
13:50 59.67 59.67 59.67 59.67 0.0K
13:51 59.67 59.86 59.67 59.86 2.2K
13:52 59.86 59.86 59.86 59.86 0.2K
13:53 59.87 59.87 59.74 59.74 1.8K
13:54 59.72 59.72 59.72 59.72 0.3K
13:55 59.60 59.60 59.60 59.60 0.2K
13:56 59.70 59.70 59.70 59.70 0.2K
13:57 59.71 59.71 59.71 59.71 0.7K
13:58 59.77 60.00 59.77 60.00 1.2K
13:59 60.00 60.17 60.00 60.17 0.1K
14:00 60.17 60.17 60.17 60.17 0.1K
14:01 60.17 60.17 60.17 60.17 0.2K
14:02 60.17 60.46 60.17 60.46 1.2K
14:03 60.42 60.42 60.42 60.42 0.3K
14:04 60.42 60.42 60.42 60.42 0.2K
14:05 60.48 60.48 60.48 60.48 1.2K
14:06 60.48 60.76 60.48 60.50 2.2K
14:07 60.50 60.50 60.50 60.50 0.4K
14:08 60.20 60.20 60.18 60.18 1.0K
14:09 60.18 60.18 59.83 59.83 2.3K
14:10 59.83 59.83 59.83 59.83 0.2K
14:11 59.83 59.83 59.83 59.83 0.4K
14:12 59.83 60.14 59.83 60.14 2.2K
14:13 60.14 60.14 60.14 60.14 0.2K
14:14 60.14 60.14 60.14 60.14 0.2K
14:15 60.14 60.14 60.14 60.14 0.0K
14:16 59.91 59.91 59.91 59.91 4.2K
14:17 59.91 59.91 59.83 59.88 0.7K
14:18 59.88 59.88 59.88 59.88 0.1K
14:19 60.07 60.07 60.07 60.07 0.2K
14:20 60.07 60.07 60.07 60.07 0.2K
14:21 60.07 60.07 60.07 60.07 0.1K
14:22 60.07 60.07 60.07 60.07 0.0K
14:23 60.07 60.07 60.07 60.07 0.0K
14:24 60.10 60.10 60.10 60.10 0.3K
14:25 60.12 60.12 60.12 60.12 0.4K
14:26 60.12 60.12 60.12 60.12 0.0K
14:27 60.10 60.10 60.10 60.10 0.3K
14:28 60.10 60.10 60.10 60.10 0.0K
14:29 60.24 60.24 60.24 60.24 0.1K
14:30 60.24 60.28 60.24 60.28 0.4K
14:31 60.22 60.22 60.22 60.22 0.5K
14:32 60.44 60.44 60.20 60.20 1.1K
14:33 60.20 60.40 60.20 60.40 0.1K
14:34 60.19 60.19 60.19 60.19 0.3K
14:35 60.19 60.19 60.19 60.19 0.2K
14:36 60.19 60.19 60.19 60.19 0.0K
14:37 60.19 60.19 60.09 60.09 0.8K
14:38 60.09 60.09 60.09 60.09 0.1K
14:39 60.09 60.09 60.09 60.09 0.3K
14:40 60.09 60.09 59.88 59.88 0.6K
14:41 59.88 59.88 59.88 59.88 0.0K
14:42 59.88 60.08 59.87 59.87 0.8K
14:43 59.52 59.91 59.52 59.86 1.2K
14:44 59.86 59.86 59.86 59.86 0.2K
14:45 59.58 59.58 59.58 59.58 0.7K
14:46 59.60 59.60 59.39 59.39 1.1K
14:47 59.28 59.28 59.28 59.28 0.4K
14:48 59.28 59.28 59.28 59.28 1.1K
14:49 59.76 59.97 59.76 59.97 2.6K
14:50 59.97 59.97 59.80 59.80 0.1K
14:51 59.80 59.80 59.80 59.80 0.1K
14:52 60.02 60.02 60.02 60.02 0.1K
14:53 60.02 60.02 59.84 59.84 0.4K
14:54 59.79 59.79 59.79 59.79 1.4K
14:55 59.54 59.72 59.54 59.72 4.6K
14:56 59.72 59.72 59.60 59.60 1.1K
14:57 59.46 59.46 59.46 59.46 0.4K
14:58 59.46 59.46 59.46 59.46 0.7K
14:59 59.46 59.55 59.46 59.53 0.5K
15:00 59.33 59.33 59.33 59.33 2.6K
15:01 59.33 59.36 59.33 59.36 0.5K
15:02 59.36 59.36 59.36 59.36 0.0K
15:03 59.36 59.36 59.36 59.36 0.7K
15:04 59.80 59.80 59.69 59.69 1.2K
15:05 59.69 59.69 59.69 59.69 0.1K
15:06 59.69 59.97 59.69 59.85 6.6K
15:07 59.85 59.85 59.69 59.69 0.9K
15:08 59.69 59.69 59.62 59.64 1.3K
15:09 59.61 59.61 59.61 59.61 1.2K
15:10 59.58 59.62 59.57 59.57 1.2K
15:11 59.57 59.57 59.57 59.57 0.3K
15:12 59.57 59.80 59.57 59.80 1.8K
15:13 59.77 59.77 59.67 59.67 0.7K
15:14 59.72 59.72 59.72 59.72 0.4K
15:15 59.81 59.82 59.78 59.78 0.5K
15:16 59.91 59.91 59.86 59.86 0.3K
15:17 59.86 59.86 59.86 59.86 0.0K
15:18 59.86 59.92 59.86 59.92 0.6K
15:19 59.95 59.95 59.95 59.95 0.2K
15:20 59.95 59.95 59.79 59.79 1.6K
15:21 59.79 60.08 59.79 60.08 0.2K
15:22 60.05 60.31 60.05 60.31 1.7K
15:23 60.31 60.31 60.13 60.13 1.4K
15:24 60.13 60.30 60.13 60.18 0.6K
15:25 60.18 60.21 60.18 60.21 7.7K
15:26 60.29 60.29 60.16 60.29 2.4K
15:27 60.43 60.43 60.43 60.43 0.7K
15:28 60.29 60.31 60.29 60.31 4.6K
15:29 60.39 60.39 60.30 60.30 1.6K
15:30 60.35 60.35 60.35 60.35 0.3K
15:31 60.40 60.40 60.33 60.33 1.5K
15:32 60.55 60.56 60.47 60.56 2.4K
15:33 60.56 60.62 60.56 60.62 0.5K
15:34 60.37 60.37 60.37 60.37 1.7K
15:35 60.37 60.37 60.27 60.27 0.9K
15:36 60.27 60.27 60.27 60.27 0.2K
15:37 60.27 60.27 60.18 60.21 1.5K
15:38 60.09 60.09 59.99 59.99 2.4K
15:39 59.99 59.99 59.99 59.99 0.3K
15:40 60.09 60.13 60.09 60.12 1.6K
15:41 60.12 60.23 60.11 60.23 1.1K
15:42 60.14 60.28 60.14 60.25 1.7K
15:43 60.25 60.25 60.25 60.25 0.3K
15:44 60.18 60.25 60.18 60.25 1.0K
15:45 60.25 60.33 60.25 60.31 1.5K
15:46 60.31 60.35 60.28 60.28 1.7K
15:47 60.28 60.28 60.27 60.27 1.1K
15:48 60.27 60.35 60.27 60.35 1.3K
15:49 60.37 60.46 60.37 60.46 1.4K
15:50 60.46 60.46 60.38 60.46 0.8K
15:51 60.46 60.46 60.45 60.45 0.8K
15:52 60.48 60.58 60.48 60.50 2.4K
15:53 60.53 60.64 60.53 60.64 3.5K
15:54 60.64 60.78 60.56 60.56 2.8K
15:55 60.50 60.50 60.41 60.47 4.7K
15:56 60.47 60.47 60.47 60.47 7.8K
15:57 60.47 60.54 60.29 60.29 5.4K
15:58 60.30 60.38 60.30 60.38 2.9K
15:59 60.30 60.30 60.30 60.30 2.0K
16:00 60.30 61.38 60.00 60.23 83.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar