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 59.33 59.80 59.04 59.04 3.8K
09:32 59.04 59.04 59.02 59.02 1.1K
09:33 59.02 59.02 59.02 59.02 0.1K
09:34 59.02 59.02 59.02 59.02 0.0K
09:35 59.02 59.02 58.98 58.98 0.5K
09:36 58.98 59.67 58.98 59.67 2.5K
09:37 59.67 59.67 59.67 59.67 0.1K
09:38 59.67 59.67 58.90 58.90 1.6K
09:39 58.88 59.01 58.88 59.01 0.6K
09:40 59.01 59.12 59.01 59.12 1.9K
09:41 59.12 59.12 59.12 59.12 0.1K
09:42 59.12 59.12 59.12 59.12 0.1K
09:43 59.12 59.12 59.12 59.12 0.2K
09:44 59.12 59.12 59.12 59.12 0.1K
09:45 59.12 59.12 59.12 59.12 0.2K
09:46 59.12 59.18 59.12 59.18 0.2K
09:47 59.18 59.18 59.18 59.18 0.0K
09:48 59.18 59.18 59.18 59.18 0.3K
09:49 59.18 59.18 59.18 59.18 0.3K
09:50 59.18 59.18 59.18 59.18 0.6K
09:51 59.18 59.18 59.18 59.18 0.1K
09:52 59.18 59.18 59.18 59.18 0.0K
09:53 59.06 59.06 59.06 59.06 0.6K
09:54 59.06 59.06 59.06 59.06 0.0K
09:55 59.06 59.06 59.06 59.06 0.1K
09:56 59.06 59.06 59.06 59.06 0.1K
09:57 59.06 59.06 58.86 58.86 0.9K
09:58 58.86 58.93 58.84 58.93 0.3K
09:59 58.93 58.95 58.93 58.95 0.4K
10:00 58.95 58.95 58.70 58.70 0.6K
10:01 58.55 58.55 58.55 58.55 0.5K
10:02 58.55 58.55 58.55 58.55 0.1K
10:03 58.55 58.86 58.55 58.86 3.5K
10:04 58.86 58.86 58.86 58.86 0.1K
10:05 58.86 58.86 58.86 58.86 0.0K
10:06 58.86 58.98 58.86 58.98 0.3K
10:07 58.98 58.98 58.98 58.98 0.0K
10:08 58.97 58.97 58.97 58.97 0.1K
10:09 58.97 58.97 58.97 58.97 0.0K
10:10 58.97 58.97 58.97 58.97 0.4K
10:11 58.97 58.97 58.97 58.97 0.0K
10:12 58.97 58.97 58.97 58.97 0.0K
10:13 58.84 58.84 58.84 58.84 0.1K
10:14 58.84 58.84 58.84 58.84 0.1K
10:15 58.84 58.84 58.84 58.84 0.0K
10:16 58.84 58.84 58.84 58.84 0.1K
10:17 58.84 58.84 58.84 58.84 0.0K
10:18 58.84 58.84 58.84 58.84 0.0K
10:19 58.77 58.77 58.77 58.77 0.7K
10:20 58.69 58.69 58.69 58.69 0.2K
10:21 58.69 58.69 58.69 58.69 0.0K
10:22 58.69 58.70 58.69 58.70 0.1K
10:23 58.70 58.70 58.70 58.70 0.1K
10:24 58.70 58.70 58.70 58.70 0.0K
10:25 58.70 58.84 58.70 58.84 0.5K
10:26 58.84 58.84 58.84 58.84 0.0K
10:27 58.84 58.84 58.84 58.84 0.0K
10:28 58.84 58.84 58.84 58.84 0.0K
10:29 58.84 58.84 58.84 58.84 0.1K
10:30 58.84 58.84 58.84 58.84 0.5K
10:31 58.84 58.84 58.84 58.84 0.0K
10:32 58.84 58.84 58.84 58.84 0.0K
10:33 58.84 58.84 58.84 58.84 0.2K
10:34 58.84 58.84 58.84 58.84 0.0K
10:35 58.80 58.80 58.80 58.80 0.4K
10:36 58.80 58.80 58.80 58.80 0.0K
10:37 58.80 58.94 58.80 58.94 0.8K
10:38 58.94 58.94 58.76 58.83 1.4K
10:39 58.83 58.83 58.76 58.76 0.5K
10:40 58.76 58.76 58.76 58.76 0.0K
10:41 58.76 58.76 58.76 58.76 0.1K
10:42 58.76 58.76 58.76 58.76 0.2K
10:43 58.76 58.76 58.76 58.76 0.3K
10:44 58.76 58.76 58.76 58.76 0.9K
10:45 58.65 58.65 58.65 58.65 1.7K
10:46 58.65 58.65 58.42 58.42 0.3K
10:47 58.42 58.42 58.42 58.42 0.0K
10:48 58.42 58.53 58.42 58.53 0.6K
10:49 58.53 58.58 58.53 58.58 2.6K
10:50 58.58 58.58 58.58 58.58 0.0K
10:51 58.58 58.58 58.50 58.52 0.4K
10:52 58.52 58.52 58.52 58.52 0.1K
10:53 58.52 58.52 58.44 58.44 0.3K
10:54 58.44 58.44 58.44 58.44 0.2K
10:55 58.44 58.44 58.42 58.42 0.4K
10:56 58.42 58.42 58.42 58.42 0.0K
10:57 58.42 58.42 58.42 58.42 0.0K
10:58 58.42 58.42 58.42 58.42 0.1K
10:59 58.42 58.42 58.21 58.21 0.6K
11:00 58.21 58.21 58.16 58.17 0.4K
11:01 58.17 58.17 58.17 58.17 0.1K
11:02 58.17 58.17 58.17 58.17 0.9K
11:03 58.27 58.27 58.27 58.27 0.3K
11:04 58.27 58.27 58.27 58.27 0.0K
11:05 58.27 58.27 58.27 58.27 0.0K
11:06 58.28 58.40 58.28 58.40 0.4K
11:07 58.40 58.43 58.40 58.43 0.2K
11:08 58.43 58.43 58.43 58.43 0.1K
11:09 58.43 58.43 58.43 58.43 0.0K
11:10 58.43 58.43 58.43 58.43 0.1K
11:11 58.43 58.43 58.43 58.43 0.0K
11:12 58.43 58.43 58.43 58.43 0.0K
11:13 58.43 58.43 58.32 58.32 0.5K
11:14 58.32 58.32 58.24 58.24 1.0K
11:15 58.24 58.24 58.24 58.24 0.8K
11:16 58.24 58.27 58.24 58.27 0.9K
11:17 58.27 58.27 58.14 58.22 0.8K
11:18 58.22 58.22 58.15 58.15 0.2K
11:19 58.15 58.15 58.15 58.15 0.1K
11:20 58.15 58.15 58.15 58.15 0.0K
11:21 58.15 58.15 58.11 58.11 0.6K
11:22 58.11 58.11 58.11 58.11 0.4K
11:23 58.36 58.36 58.36 58.36 3.7K
11:24 58.36 58.36 58.36 58.36 0.1K
11:25 58.36 58.36 58.36 58.36 0.0K
11:26 58.36 58.36 58.36 58.36 0.0K
11:27 58.36 58.49 58.34 58.47 0.9K
11:28 58.47 58.47 58.38 58.38 0.4K
11:29 58.47 58.47 58.44 58.44 0.5K
11:30 58.44 58.44 58.44 58.44 0.4K
11:31 58.44 58.44 58.44 58.44 0.0K
11:32 58.44 58.44 58.44 58.44 0.3K
11:33 58.44 58.44 58.44 58.44 0.0K
11:34 58.44 58.44 58.44 58.44 0.2K
11:35 58.43 58.43 58.43 58.43 0.6K
11:36 58.43 58.43 58.42 58.42 0.6K
11:37 58.43 58.43 58.39 58.39 1.8K
11:38 58.38 58.38 58.38 58.38 0.4K
11:39 58.38 58.38 58.38 58.38 0.2K
11:40 58.38 58.38 58.38 58.38 0.0K
11:41 58.38 58.38 58.38 58.38 0.1K
11:42 58.38 58.38 58.38 58.38 0.1K
11:43 58.50 58.50 58.50 58.50 0.5K
11:44 58.50 58.50 58.50 58.50 0.1K
11:45 58.50 58.50 58.35 58.35 1.0K
11:46 58.35 58.35 58.34 58.34 0.3K
11:47 58.34 58.34 58.34 58.34 0.0K
11:48 58.34 58.34 58.34 58.34 0.2K
11:49 58.34 58.34 58.34 58.34 0.1K
11:50 58.34 58.34 58.34 58.34 0.0K
11:51 58.20 58.20 58.20 58.20 0.9K
11:52 58.20 58.20 58.20 58.20 0.1K
11:53 58.20 58.20 58.20 58.20 0.1K
11:54 58.20 58.20 58.20 58.20 0.1K
11:55 58.20 58.20 58.20 58.20 0.1K
11:56 58.33 58.33 58.32 58.32 0.5K
11:57 58.32 58.32 58.19 58.19 0.3K
11:58 58.19 58.19 58.19 58.19 0.0K
11:59 58.19 58.19 58.19 58.19 0.7K
12:00 58.19 58.19 58.19 58.19 0.0K
12:01 58.19 58.19 58.01 58.01 0.6K
12:02 57.97 57.97 57.97 57.97 0.2K
12:03 57.97 58.00 57.97 58.00 0.1K
12:04 58.00 58.00 58.00 58.00 0.3K
12:05 57.83 57.90 57.83 57.90 0.2K
12:06 57.90 57.90 57.90 57.90 0.1K
12:07 57.90 57.90 57.90 57.90 0.0K
12:08 57.90 57.95 57.90 57.95 0.7K
12:09 57.95 57.95 57.95 57.95 0.3K
12:10 57.95 57.95 57.95 57.95 0.3K
12:11 57.95 58.13 57.95 58.13 0.6K
12:12 58.13 58.13 58.13 58.13 0.0K
12:13 58.13 58.13 58.13 58.13 0.1K
12:14 58.00 58.00 58.00 58.00 0.3K
12:15 57.89 57.89 57.89 57.89 0.2K
12:16 57.89 57.89 57.79 57.79 0.3K
12:17 57.79 57.87 57.79 57.87 0.3K
12:18 57.87 57.87 57.87 57.87 0.0K
12:19 57.77 57.77 57.77 57.77 0.2K
12:20 57.77 57.77 57.77 57.77 0.0K
12:21 57.77 57.77 57.77 57.77 0.1K
12:22 57.77 57.77 57.77 57.77 0.3K
12:23 57.77 57.77 57.77 57.77 0.1K
12:24 57.56 57.56 57.56 57.56 1.0K
12:25 57.56 57.56 57.56 57.56 0.1K
12:26 57.56 57.56 57.56 57.56 0.7K
12:27 57.56 57.56 57.39 57.39 0.2K
12:28 57.39 57.39 57.39 57.39 0.4K
12:29 57.39 57.39 57.39 57.39 0.1K
12:30 57.57 57.57 57.42 57.42 1.9K
12:31 57.42 57.42 57.42 57.42 0.0K
12:32 57.42 57.52 57.42 57.52 0.5K
12:33 57.52 58.06 57.52 58.06 1.6K
12:34 58.06 58.06 58.06 58.06 0.0K
12:35 58.06 58.06 58.06 58.06 0.1K
12:36 58.06 58.06 58.06 58.06 0.1K
12:37 58.06 58.06 58.06 58.06 0.3K
12:38 58.06 58.06 58.06 58.06 0.1K
12:39 58.06 58.06 58.06 58.06 0.3K
12:40 58.06 58.06 58.06 58.06 0.0K
12:41 58.22 58.22 58.22 58.22 0.1K
12:42 58.22 58.22 58.21 58.21 0.2K
12:43 58.21 58.22 58.12 58.12 0.4K
12:44 58.12 58.12 58.12 58.12 0.2K
12:45 58.12 58.12 58.12 58.12 0.1K
12:46 58.12 58.12 58.07 58.07 0.5K
12:47 58.07 58.07 58.07 58.07 0.3K
12:48 58.07 58.07 58.07 58.07 0.2K
12:49 58.07 58.07 58.07 58.07 0.1K
12:50 58.07 58.07 58.07 58.07 0.1K
12:51 58.07 58.07 58.07 58.07 0.8K
12:52 58.07 58.07 58.07 58.07 0.1K
12:53 58.07 58.07 58.07 58.07 0.0K
12:54 57.99 57.99 57.99 57.99 0.4K
12:55 57.99 57.99 57.99 57.99 0.1K
12:56 57.99 57.99 57.99 57.99 0.0K
12:57 57.99 57.99 57.99 57.99 0.0K
12:58 57.99 57.99 57.99 57.99 0.0K
12:59 57.99 57.99 57.96 57.96 0.3K
13:00 57.96 57.96 57.96 57.96 0.1K
13:01 57.96 57.96 57.96 57.96 0.1K
13:02 57.96 57.96 57.96 57.96 0.3K
13:03 57.96 57.96 57.96 57.96 1.2K
13:04 57.96 58.36 57.96 58.36 0.8K
13:05 58.36 58.36 58.36 58.36 0.0K
13:06 58.31 58.31 58.25 58.25 1.2K
13:07 58.25 58.25 58.25 58.25 0.2K
13:08 58.25 58.25 58.08 58.08 3.0K
13:09 58.08 58.11 58.08 58.11 1.4K
13:10 58.11 58.11 58.01 58.01 0.6K
13:11 57.92 57.92 57.92 57.92 1.6K
13:12 57.92 57.92 57.92 57.92 0.0K
13:13 57.92 57.92 57.92 57.92 0.2K
13:14 57.92 57.92 57.92 57.92 0.0K
13:15 57.92 57.92 57.92 57.92 0.1K
13:16 57.92 57.92 57.92 57.92 0.3K
13:17 57.78 57.78 57.78 57.78 0.7K
13:18 57.71 57.71 57.71 57.71 0.4K
13:19 57.71 57.71 57.71 57.71 0.1K
13:20 57.71 57.71 57.71 57.71 0.1K
13:21 57.58 57.58 57.58 57.58 0.1K
13:22 57.58 57.58 57.35 57.35 1.2K
13:23 57.35 57.37 57.35 57.37 0.9K
13:24 57.37 57.37 57.37 57.37 0.0K
13:25 57.37 57.37 57.37 57.37 0.1K
13:26 57.37 57.62 57.37 57.62 2.5K
13:27 57.62 57.62 57.62 57.62 0.2K
13:28 57.62 57.62 57.62 57.62 0.1K
13:29 57.75 57.75 57.75 57.75 0.3K
13:30 57.75 57.75 57.62 57.62 2.1K
13:31 57.62 57.62 57.62 57.62 0.6K
13:32 57.62 57.62 57.62 57.62 0.1K
13:33 57.62 57.62 57.62 57.62 0.1K
13:34 57.62 57.77 57.62 57.77 0.3K
13:35 57.77 57.77 57.77 57.77 0.2K
13:36 57.88 57.88 57.76 57.76 0.5K
13:37 57.76 57.76 57.76 57.76 0.2K
13:38 57.76 57.76 57.76 57.76 1.0K
13:39 57.76 57.76 57.76 57.76 0.0K
13:40 57.76 57.86 57.76 57.86 0.9K
13:41 57.86 57.86 57.86 57.86 0.1K
13:42 57.94 57.94 57.94 57.94 0.6K
13:43 57.94 57.98 57.94 57.98 0.4K
13:44 57.98 58.12 57.98 58.12 0.3K
13:45 58.12 58.12 58.12 58.12 0.3K
13:46 58.12 58.33 58.09 58.33 0.4K
13:47 58.33 58.33 58.33 58.33 0.2K
13:48 58.33 58.33 58.33 58.33 0.0K
13:49 58.33 58.33 58.33 58.33 0.2K
13:50 58.33 58.33 58.33 58.33 0.0K
13:51 58.33 58.33 58.33 58.33 0.1K
13:52 58.33 58.33 58.17 58.17 0.3K
13:53 58.17 58.17 58.10 58.10 0.8K
13:54 58.10 58.10 58.10 58.10 0.0K
13:55 58.10 58.24 58.10 58.24 1.4K
13:56 58.17 58.35 58.17 58.35 0.8K
13:57 58.35 58.35 58.35 58.35 0.0K
13:58 58.37 58.37 58.37 58.37 1.3K
13:59 58.37 58.37 58.37 58.37 0.4K
14:00 58.37 58.37 58.37 58.37 0.0K
14:01 58.37 58.37 58.37 58.37 0.4K
14:02 58.37 58.39 58.19 58.39 1.5K
14:03 58.32 58.51 58.32 58.33 1.6K
14:04 58.33 58.33 58.33 58.33 0.0K
14:05 58.54 58.59 58.54 58.59 1.8K
14:06 58.64 58.64 58.62 58.62 0.6K
14:07 58.62 58.62 58.59 58.59 0.2K
14:08 58.59 58.59 58.59 58.59 0.3K
14:09 58.59 58.59 58.37 58.37 0.8K
14:10 58.37 58.37 58.37 58.37 0.2K
14:11 58.37 58.37 58.37 58.37 0.0K
14:12 58.37 58.37 58.37 58.37 0.0K
14:13 58.37 58.37 58.21 58.21 1.7K
14:14 58.21 58.21 58.21 58.21 0.2K
14:15 57.97 57.97 57.96 57.96 1.1K
14:16 57.96 57.96 57.96 57.96 0.0K
14:17 57.96 58.00 57.96 58.00 0.4K
14:18 58.00 58.10 58.00 58.10 0.6K
14:19 58.10 58.10 58.10 58.10 0.0K
14:20 58.10 58.24 58.10 58.24 0.2K
14:21 58.24 58.24 58.24 58.24 0.2K
14:22 58.24 58.60 58.24 58.60 0.6K
14:23 58.60 58.61 58.60 58.61 1.3K
14:24 58.61 58.65 58.61 58.65 0.3K
14:25 58.74 58.74 58.74 58.74 1.8K
14:26 58.92 58.92 58.68 58.68 3.0K
14:27 58.70 58.85 58.70 58.85 2.2K
14:28 58.85 58.85 58.64 58.64 0.8K
14:29 58.64 58.64 58.64 58.64 0.2K
14:30 58.64 58.64 58.64 58.64 0.0K
14:31 58.64 58.64 58.64 58.64 0.1K
14:32 58.64 58.66 58.64 58.66 0.2K
14:33 58.66 58.66 58.66 58.66 0.0K
14:34 58.66 58.66 58.66 58.66 0.0K
14:35 58.67 58.67 58.67 58.67 0.2K
14:36 58.67 58.69 58.67 58.69 0.6K
14:37 58.69 58.69 58.69 58.69 0.0K
14:38 58.69 58.75 58.69 58.75 0.8K
14:39 58.75 58.88 58.75 58.79 1.2K
14:40 58.89 58.89 58.89 58.89 0.1K
14:41 58.91 58.91 58.91 58.91 1.3K
14:42 58.91 58.91 58.75 58.82 3.7K
14:43 58.82 58.82 58.82 58.82 0.2K
14:44 58.82 58.82 58.82 58.82 0.0K
14:45 58.99 58.99 58.99 58.99 1.7K
14:46 58.99 58.99 58.98 58.98 0.4K
14:47 58.98 58.98 58.77 58.77 0.8K
14:48 58.63 58.63 58.54 58.54 1.8K
14:49 58.54 58.54 58.41 58.41 0.5K
14:50 58.41 58.58 58.41 58.51 0.6K
14:51 58.60 58.73 58.60 58.73 0.8K
14:52 58.73 58.73 58.73 58.73 0.1K
14:53 58.53 58.53 58.33 58.33 2.9K
14:54 58.33 58.33 58.33 58.33 0.0K
14:55 58.33 58.35 58.32 58.32 0.8K
14:56 58.32 58.32 58.09 58.09 3.4K
14:57 58.09 58.09 58.09 58.09 0.0K
14:58 58.09 58.66 58.09 58.66 2.2K
14:59 58.66 58.66 58.66 58.66 0.0K
15:00 58.66 58.66 58.59 58.59 0.6K
15:01 58.59 58.74 58.59 58.74 1.1K
15:02 58.74 58.74 58.74 58.74 0.9K
15:03 58.73 58.90 58.73 58.80 1.2K
15:04 58.81 58.81 58.80 58.80 0.6K
15:05 58.80 58.80 58.80 58.80 0.0K
15:06 58.80 58.80 58.80 58.80 0.0K
15:07 58.64 58.64 58.64 58.64 0.6K
15:08 58.64 58.64 58.59 58.59 0.5K
15:09 58.59 58.59 58.32 58.32 1.1K
15:10 58.32 58.32 58.22 58.22 2.3K
15:11 58.22 58.22 58.22 58.22 0.1K
15:12 58.21 58.21 58.21 58.21 0.7K
15:13 58.21 58.21 58.21 58.21 0.7K
15:14 58.21 58.21 58.21 58.21 0.0K
15:15 58.21 58.21 58.21 58.21 0.1K
15:16 58.21 58.21 58.21 58.21 0.3K
15:17 58.21 58.21 58.17 58.17 2.0K
15:18 58.17 58.17 58.16 58.16 1.4K
15:19 58.39 58.39 58.39 58.39 1.3K
15:20 58.39 58.58 58.39 58.57 2.1K
15:21 58.57 58.57 58.57 58.57 0.1K
15:22 58.57 58.57 58.57 58.57 0.3K
15:23 58.78 58.78 58.78 58.78 0.2K
15:24 58.78 58.94 58.76 58.94 2.3K
15:25 58.94 58.94 58.66 58.66 1.4K
15:26 58.66 58.66 58.66 58.66 35.5K
15:27 58.68 58.75 58.68 58.75 23.0K
15:28 58.75 58.75 58.73 58.73 0.3K
15:29 58.73 58.73 58.55 58.55 0.2K
15:30 58.33 58.33 58.15 58.15 2.1K
15:31 58.15 58.15 58.15 58.15 0.0K
15:32 58.15 58.15 58.15 58.15 0.1K
15:33 58.30 58.46 58.30 58.46 1.2K
15:34 58.46 58.46 58.46 58.46 0.2K
15:35 58.46 58.46 58.45 58.45 0.3K
15:36 58.29 58.32 58.29 58.32 0.6K
15:37 58.31 58.31 58.31 58.31 1.2K
15:38 58.12 58.27 58.12 58.27 0.8K
15:39 58.27 58.28 58.27 58.28 0.3K
15:40 58.17 58.17 58.17 58.17 0.3K
15:41 58.17 58.17 58.17 58.17 0.5K
15:42 58.17 58.17 58.10 58.10 1.5K
15:43 58.02 58.02 58.02 58.02 0.7K
15:44 58.02 58.02 57.93 57.93 0.5K
15:45 57.93 58.03 57.93 58.03 0.4K
15:46 57.90 57.90 57.90 57.90 2.0K
15:47 57.90 58.14 57.90 58.12 2.5K
15:48 58.12 58.32 58.12 58.32 1.4K
15:49 58.32 58.32 58.10 58.10 1.4K
15:50 58.10 58.13 58.10 58.13 0.6K
15:51 58.13 58.13 58.04 58.04 1.5K
15:52 58.04 58.31 58.04 58.31 2.2K
15:53 58.28 58.28 58.28 58.28 0.6K
15:54 58.30 58.32 58.30 58.32 0.6K
15:55 58.32 58.38 58.32 58.38 2.0K
15:56 58.38 58.38 58.14 58.28 5.5K
15:57 58.28 58.37 58.28 58.37 2.9K
15:58 58.37 58.40 58.37 58.37 4.5K
15:59 58.37 58.48 58.37 58.39 4.3K
16:00 58.35 58.45 58.32 58.38 105.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar