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 59.80 60.15 59.80 60.15 11.2K
09:32 60.47 60.47 60.10 60.10 1.6K
09:33 60.10 60.31 60.02 60.31 3.8K
09:34 60.33 60.33 60.33 60.33 1.0K
09:35 60.33 60.50 60.33 60.50 7.2K
09:36 60.50 60.89 60.27 60.60 2.9K
09:37 60.60 60.60 60.60 60.60 0.1K
09:38 60.60 60.65 60.60 60.62 2.2K
09:39 60.62 60.62 60.62 60.62 0.1K
09:40 60.62 60.99 60.62 60.95 5.1K
09:41 60.99 61.06 60.99 61.06 1.2K
09:42 61.06 61.34 61.06 61.34 3.0K
09:43 61.31 61.31 61.29 61.29 0.7K
09:44 61.34 61.34 61.33 61.33 0.7K
09:45 61.34 61.34 61.34 61.34 0.1K
09:46 61.34 61.34 61.32 61.32 0.1K
09:47 61.32 61.32 61.24 61.25 4.8K
09:48 61.25 61.25 61.24 61.24 0.7K
09:49 61.27 61.27 61.27 61.27 0.9K
09:50 61.27 61.27 61.26 61.26 0.2K
09:51 61.27 61.27 61.27 61.27 0.3K
09:52 61.07 61.27 61.07 61.25 2.0K
09:53 61.20 61.20 61.20 61.20 1.9K
09:54 61.20 61.20 61.20 61.20 0.1K
09:55 61.20 61.28 61.20 61.28 0.2K
09:56 61.28 61.28 61.28 61.28 0.0K
09:57 61.28 61.28 61.28 61.28 0.0K
09:58 61.28 61.28 61.28 61.28 0.5K
09:59 61.28 61.28 61.28 61.28 0.0K
10:00 61.28 61.28 61.28 61.28 0.3K
10:01 61.28 61.47 61.28 61.36 1.7K
10:02 61.36 61.44 61.36 61.44 5.2K
10:03 61.44 61.44 61.44 61.44 1.1K
10:04 61.29 61.29 61.20 61.23 2.4K
10:05 61.23 61.23 61.23 61.23 0.0K
10:06 61.23 61.24 61.23 61.24 0.7K
10:07 61.24 61.24 61.24 61.24 0.1K
10:08 61.24 61.24 60.99 61.09 4.4K
10:09 61.17 61.25 61.13 61.25 6.1K
10:10 61.25 61.25 61.25 61.25 25.0K
10:11 61.11 61.11 61.11 61.11 0.1K
10:12 61.11 61.12 61.00 61.12 1.7K
10:13 61.12 61.23 61.12 61.23 5.0K
10:14 61.23 61.23 61.23 61.23 0.0K
10:15 61.25 61.25 60.80 61.00 40.2K
10:16 60.79 60.79 60.79 60.79 1.1K
10:17 60.85 60.98 60.85 60.85 0.6K
10:18 60.85 60.85 60.85 60.85 0.2K
10:19 60.88 60.88 60.79 60.79 0.9K
10:20 60.79 60.79 60.79 60.79 0.0K
10:21 60.81 60.81 60.81 60.81 0.3K
10:22 60.81 60.81 60.81 60.81 0.1K
10:23 60.81 60.85 60.81 60.85 0.5K
10:24 60.86 60.86 60.86 60.86 0.3K
10:25 60.86 60.86 60.86 60.86 0.3K
10:26 60.86 60.86 60.86 60.86 0.1K
10:27 60.86 60.86 60.86 60.86 0.1K
10:28 60.86 60.86 60.86 60.86 0.0K
10:29 60.86 60.86 60.86 60.86 0.0K
10:30 60.86 60.86 60.86 60.86 0.0K
10:31 60.86 60.86 60.86 60.86 0.1K
10:32 60.86 60.86 60.55 60.57 4.3K
10:33 60.57 60.57 60.57 60.57 0.6K
10:34 60.57 60.57 60.57 60.57 0.2K
10:35 60.57 60.57 60.57 60.57 0.0K
10:36 60.57 60.73 60.57 60.73 1.1K
10:37 60.73 60.73 60.73 60.73 0.1K
10:38 60.66 60.66 60.66 60.66 0.4K
10:39 60.66 60.66 60.65 60.65 0.1K
10:40 60.65 60.72 60.64 60.72 1.0K
10:41 60.72 60.72 60.72 60.72 0.6K
10:42 60.72 60.72 60.72 60.72 0.3K
10:43 60.72 60.72 60.72 60.72 0.1K
10:44 60.72 60.83 60.72 60.83 0.2K
10:45 60.83 60.83 60.83 60.83 0.0K
10:46 60.83 60.83 60.76 60.76 0.4K
10:47 60.76 60.76 60.76 60.76 0.2K
10:48 60.76 60.76 60.76 60.76 0.1K
10:49 60.76 60.76 60.76 60.76 0.2K
10:50 60.76 60.76 60.76 60.76 0.0K
10:51 60.76 60.76 60.76 60.76 0.1K
10:52 60.76 60.76 60.76 60.76 0.2K
10:53 60.76 60.89 60.76 60.89 0.3K
10:54 60.89 60.89 60.76 60.76 0.2K
10:55 60.76 60.76 60.76 60.76 0.0K
10:56 60.76 60.76 60.76 60.76 0.0K
10:57 60.76 60.76 60.76 60.76 0.0K
10:58 60.76 60.85 60.76 60.85 1.1K
10:59 60.85 60.85 60.72 60.72 0.1K
11:00 60.72 60.87 60.72 60.87 0.3K
11:01 60.87 60.87 60.87 60.87 0.1K
11:02 60.72 60.72 60.72 60.72 0.2K
11:03 60.72 60.72 60.72 60.72 0.6K
11:04 60.73 60.73 60.73 60.73 0.1K
11:05 60.73 60.73 60.73 60.73 0.8K
11:06 60.73 60.99 60.73 60.99 0.7K
11:07 60.99 60.99 60.99 60.99 0.1K
11:08 60.99 61.11 60.99 61.11 0.3K
11:09 61.11 61.11 61.11 61.11 0.6K
11:10 61.11 61.11 60.93 60.93 1.2K
11:11 60.93 60.93 60.93 60.93 0.2K
11:12 60.93 60.93 60.93 60.93 0.0K
11:13 60.84 60.84 60.84 60.84 0.8K
11:14 60.93 60.93 60.93 60.93 1.4K
11:15 60.93 60.93 60.93 60.93 0.1K
11:16 60.93 60.98 60.93 60.98 0.3K
11:17 60.98 60.98 60.98 60.98 0.2K
11:18 60.98 60.98 60.98 60.98 0.1K
11:19 60.98 60.98 60.98 60.98 0.1K
11:20 61.00 61.08 61.00 61.08 13.2K
11:21 61.08 61.08 61.08 61.08 0.1K
11:22 61.00 61.00 60.60 60.60 12.0K
11:23 60.60 60.60 60.60 60.60 0.7K
11:24 60.60 60.60 60.60 60.60 0.2K
11:25 60.60 60.60 60.60 60.60 0.0K
11:26 60.75 60.75 60.75 60.75 0.3K
11:27 60.75 60.94 60.75 60.94 0.3K
11:28 60.94 60.94 60.94 60.94 0.1K
11:29 60.75 60.75 60.75 60.75 0.4K
11:30 60.75 60.75 60.75 60.75 0.4K
11:31 60.70 60.70 60.70 60.70 0.5K
11:32 60.70 60.70 60.70 60.70 0.0K
11:33 60.70 60.70 60.70 60.70 0.0K
11:34 60.70 60.70 60.70 60.70 0.2K
11:35 60.70 60.70 60.70 60.70 0.0K
11:36 60.70 60.70 60.70 60.70 0.4K
11:37 60.70 60.70 60.66 60.66 0.4K
11:38 60.66 60.66 60.66 60.66 0.5K
11:39 60.66 60.66 60.66 60.66 0.2K
11:40 60.66 60.66 60.66 60.66 0.1K
11:41 60.66 60.66 60.66 60.66 0.1K
11:42 60.73 60.73 60.73 60.73 2.5K
11:43 60.73 60.73 60.73 60.73 0.2K
11:44 60.73 60.73 60.73 60.73 0.1K
11:45 60.73 60.73 60.73 60.73 0.0K
11:46 60.73 60.73 60.73 60.73 0.1K
11:47 60.73 60.73 60.73 60.73 0.0K
11:48 60.73 60.73 60.73 60.73 0.0K
11:49 60.73 60.73 60.73 60.73 0.2K
11:50 60.69 60.69 60.69 60.69 0.3K
11:51 60.69 60.75 60.69 60.75 4.3K
11:52 60.75 60.75 60.75 60.75 2.1K
11:53 60.75 60.75 60.75 60.75 0.1K
11:54 60.64 60.64 60.64 60.64 0.3K
11:55 60.64 60.64 60.64 60.64 0.1K
11:56 60.64 60.64 60.64 60.64 0.2K
11:57 60.64 60.64 60.64 60.64 0.2K
11:58 60.64 60.71 60.64 60.64 0.3K
11:59 60.64 60.64 60.64 60.64 0.1K
12:00 60.64 60.64 60.64 60.64 0.1K
12:01 60.64 60.71 60.64 60.71 1.1K
12:02 60.71 60.71 60.71 60.71 0.1K
12:03 60.71 60.71 60.71 60.71 0.2K
12:04 60.71 60.71 60.71 60.71 0.4K
12:05 60.71 60.71 60.71 60.71 0.2K
12:06 60.71 60.71 60.71 60.71 0.5K
12:07 60.71 60.84 60.71 60.82 1.6K
12:08 60.80 60.89 60.80 60.89 2.6K
12:09 60.89 61.00 60.79 60.79 7.0K
12:10 60.79 60.79 60.79 60.79 0.0K
12:11 60.79 60.79 60.79 60.79 0.3K
12:12 60.79 60.79 60.79 60.79 0.0K
12:13 60.79 60.79 60.79 60.79 0.3K
12:14 60.79 60.79 60.79 60.79 0.8K
12:15 60.79 60.79 60.79 60.79 0.0K
12:16 60.79 60.79 60.79 60.79 0.0K
12:17 60.79 60.79 60.79 60.79 0.0K
12:18 60.79 60.79 60.76 60.77 1.7K
12:19 60.77 60.77 60.77 60.77 0.2K
12:20 60.77 60.77 60.77 60.77 0.1K
12:21 60.77 60.77 60.56 60.56 0.2K
12:22 60.56 60.56 60.56 60.56 0.0K
12:23 60.56 60.56 60.56 60.56 0.0K
12:24 60.56 60.56 60.52 60.52 1.6K
12:25 60.52 60.52 60.52 60.52 0.0K
12:26 60.56 60.56 60.56 60.56 0.4K
12:27 60.56 60.56 60.56 60.56 0.4K
12:28 60.56 60.56 60.56 60.56 0.2K
12:29 60.56 60.67 60.56 60.66 0.4K
12:30 60.66 60.66 60.66 60.66 0.2K
12:31 60.66 60.66 60.66 60.66 0.1K
12:32 60.66 60.66 60.66 60.66 0.0K
12:33 60.66 60.66 60.66 60.66 0.0K
12:34 60.66 60.66 60.66 60.66 0.0K
12:35 60.66 60.66 60.66 60.66 0.2K
12:36 60.66 60.66 60.66 60.66 0.0K
12:37 60.66 60.66 60.66 60.66 0.1K
12:38 60.59 60.59 60.59 60.59 0.1K
12:39 60.59 60.59 60.59 60.59 0.0K
12:40 60.59 60.59 60.59 60.59 0.0K
12:41 60.59 60.59 60.59 60.59 0.0K
12:42 60.59 60.59 60.59 60.59 0.0K
12:43 60.59 60.59 60.59 60.59 0.1K
12:44 60.59 60.59 60.59 60.59 0.1K
12:45 60.59 60.59 60.59 60.59 0.0K
12:46 60.59 60.59 60.59 60.59 0.1K
12:47 60.59 60.59 60.59 60.59 0.0K
12:48 60.59 60.59 60.59 60.59 0.3K
12:49 60.59 60.59 60.59 60.59 0.4K
12:50 60.59 60.59 60.59 60.59 0.0K
12:51 60.59 60.59 60.59 60.59 0.1K
12:52 60.59 60.61 60.59 60.61 0.7K
12:53 60.61 60.61 60.61 60.61 0.1K
12:54 60.69 60.69 60.69 60.69 0.3K
12:55 60.69 60.69 60.69 60.69 0.0K
12:56 60.69 60.69 60.69 60.69 0.1K
12:57 60.69 60.69 60.69 60.69 0.4K
12:58 60.69 60.69 60.69 60.69 0.1K
12:59 60.71 60.71 60.71 60.71 0.3K
13:00 60.71 60.71 60.71 60.71 0.0K
13:01 60.71 60.71 60.71 60.71 0.1K
13:02 60.71 60.71 60.71 60.71 0.2K
13:03 60.71 60.71 60.71 60.71 0.2K
13:04 60.69 60.69 60.68 60.68 0.9K
13:05 60.68 60.68 60.68 60.68 0.1K
13:06 60.68 60.68 60.68 60.68 0.2K
13:07 60.68 60.68 60.68 60.68 0.2K
13:08 60.68 60.68 60.68 60.68 0.1K
13:09 60.68 60.68 60.68 60.68 0.1K
13:10 60.68 60.68 60.68 60.68 0.2K
13:11 60.60 60.60 60.60 60.60 0.4K
13:12 60.60 60.60 60.60 60.60 0.1K
13:13 60.60 60.60 60.60 60.60 0.0K
13:14 60.60 60.60 60.60 60.60 0.0K
13:15 60.60 60.60 60.60 60.60 0.1K
13:16 60.60 60.60 60.60 60.60 0.2K
13:17 60.60 60.60 60.60 60.60 0.2K
13:18 60.60 60.60 60.60 60.60 0.0K
13:19 60.60 60.60 60.60 60.60 0.2K
13:20 60.60 60.60 60.60 60.60 0.0K
13:21 60.37 60.37 60.37 60.37 1.7K
13:22 60.37 60.37 60.37 60.37 0.2K
13:23 60.37 60.37 60.37 60.37 0.1K
13:24 60.37 60.37 60.37 60.37 0.0K
13:25 60.37 60.37 60.37 60.37 0.1K
13:26 60.37 60.37 60.37 60.37 0.0K
13:27 60.37 60.37 60.37 60.37 0.1K
13:28 60.37 60.37 60.37 60.37 0.1K
13:29 60.37 60.37 60.37 60.37 0.0K
13:30 60.37 60.37 60.21 60.21 0.6K
13:31 60.21 60.21 60.21 60.21 0.0K
13:32 60.21 60.21 60.21 60.21 0.0K
13:33 60.21 60.21 60.21 60.21 0.5K
13:34 60.21 60.21 60.21 60.21 0.1K
13:35 60.21 60.21 60.21 60.21 0.1K
13:36 60.21 60.21 60.21 60.21 0.0K
13:37 60.21 60.33 60.21 60.33 0.3K
13:38 60.33 60.40 60.33 60.40 0.2K
13:39 60.40 60.40 60.40 60.40 0.1K
13:40 60.40 60.51 60.40 60.51 1.0K
13:41 60.51 60.51 60.44 60.44 0.2K
13:42 60.44 60.44 60.36 60.36 0.5K
13:43 60.36 60.36 60.36 60.36 0.0K
13:44 60.39 60.39 60.39 60.39 0.1K
13:45 60.39 60.39 60.39 60.39 0.0K
13:46 60.39 60.39 60.39 60.39 0.0K
13:47 60.45 60.45 60.45 60.45 0.3K
13:48 60.45 60.45 60.45 60.45 0.1K
13:49 60.45 60.55 60.45 60.52 0.4K
13:50 60.52 60.52 60.51 60.51 0.1K
13:51 60.51 60.51 60.51 60.51 0.4K
13:52 60.55 60.55 60.55 60.55 0.2K
13:53 60.55 60.55 60.55 60.55 0.2K
13:54 60.55 60.55 60.55 60.55 0.2K
13:55 60.55 60.55 60.55 60.55 0.0K
13:56 60.55 60.63 60.55 60.63 0.3K
13:57 60.63 60.70 60.62 60.62 0.4K
13:58 60.62 60.62 60.62 60.62 0.0K
13:59 60.62 60.62 60.62 60.62 0.1K
14:00 60.62 60.62 60.62 60.62 0.1K
14:01 60.60 60.60 60.60 60.60 0.4K
14:02 60.60 60.60 60.60 60.60 0.0K
14:03 60.60 60.60 60.59 60.59 0.9K
14:04 60.59 60.59 60.59 60.59 0.2K
14:05 60.59 60.59 60.59 60.59 0.2K
14:06 60.59 60.63 60.59 60.63 0.4K
14:07 60.63 60.63 60.63 60.63 0.1K
14:08 60.67 60.67 60.67 60.67 0.1K
14:09 60.67 60.67 60.67 60.67 0.0K
14:10 60.67 60.67 60.67 60.67 0.1K
14:11 60.67 60.67 60.67 60.67 0.0K
14:12 60.67 60.67 60.67 60.67 0.0K
14:13 60.67 60.67 60.67 60.67 0.0K
14:14 60.63 60.63 60.63 60.63 0.2K
14:15 60.63 60.63 60.59 60.63 0.5K
14:16 60.56 60.56 60.56 60.56 0.6K
14:17 60.56 60.56 60.56 60.56 0.1K
14:18 60.56 60.56 60.56 60.56 0.0K
14:19 60.56 60.56 60.56 60.56 0.0K
14:20 60.56 60.56 60.56 60.56 0.2K
14:21 60.56 60.56 60.56 60.56 0.0K
14:22 60.56 60.57 60.56 60.57 0.2K
14:23 60.57 60.57 60.57 60.57 0.0K
14:24 60.57 60.57 60.57 60.57 0.2K
14:25 60.57 60.57 60.57 60.57 0.0K
14:26 60.57 60.57 60.57 60.57 0.0K
14:27 60.57 60.58 60.56 60.56 1.2K
14:28 60.50 60.50 60.50 60.50 0.8K
14:29 60.50 60.50 60.50 60.50 0.2K
14:30 60.50 60.50 60.50 60.50 0.4K
14:31 60.50 60.50 60.50 60.50 0.1K
14:32 60.50 60.50 60.50 60.50 0.1K
14:33 60.50 60.50 60.50 60.50 0.2K
14:34 60.49 60.49 60.49 60.49 0.1K
14:35 60.49 60.49 60.49 60.49 0.1K
14:36 60.49 60.49 60.49 60.49 0.1K
14:37 60.49 60.49 60.49 60.49 0.0K
14:38 60.54 60.54 60.54 60.54 0.2K
14:39 60.54 60.54 60.54 60.54 0.1K
14:40 60.54 60.54 60.54 60.54 0.0K
14:41 60.54 60.54 60.54 60.54 0.5K
14:42 60.54 60.54 60.50 60.50 0.5K
14:43 60.50 60.50 60.50 60.50 0.0K
14:44 60.50 60.50 60.50 60.50 0.1K
14:45 60.50 60.50 60.46 60.46 0.2K
14:46 60.46 60.54 60.46 60.54 0.3K
14:47 60.54 60.65 60.54 60.55 2.2K
14:48 60.55 60.55 60.55 60.55 0.1K
14:49 60.55 60.55 60.55 60.55 0.1K
14:50 60.55 60.55 60.54 60.54 0.1K
14:51 60.54 60.54 60.54 60.54 0.8K
14:52 60.47 60.47 60.47 60.47 0.3K
14:53 60.47 60.47 60.47 60.47 0.2K
14:54 60.47 60.47 60.43 60.43 0.3K
14:55 60.43 60.43 60.43 60.43 0.1K
14:56 60.43 60.43 60.43 60.43 0.0K
14:57 60.35 60.42 60.35 60.42 0.6K
14:58 60.42 60.42 60.42 60.42 0.1K
14:59 60.42 60.42 60.42 60.42 0.2K
15:00 60.42 60.42 60.41 60.41 0.6K
15:01 60.41 60.41 60.41 60.41 0.1K
15:02 60.41 60.41 60.39 60.41 0.2K
15:03 60.41 60.41 60.10 60.10 0.5K
15:04 60.10 60.10 60.10 60.10 0.1K
15:05 60.10 60.10 60.10 60.10 0.3K
15:06 60.10 60.10 60.10 60.10 0.1K
15:07 60.10 60.38 60.10 60.38 0.3K
15:08 60.38 60.43 60.37 60.37 1.2K
15:09 60.37 60.43 60.37 60.43 1.5K
15:10 60.43 60.43 60.43 60.43 0.2K
15:11 60.43 60.43 60.43 60.43 0.1K
15:12 60.43 60.48 60.43 60.48 0.5K
15:13 60.48 60.48 60.46 60.46 2.1K
15:14 60.49 60.49 60.43 60.43 0.9K
15:15 60.43 60.43 60.43 60.43 0.1K
15:16 60.43 60.47 60.43 60.47 1.4K
15:17 60.47 60.47 60.47 60.47 0.2K
15:18 60.40 60.40 60.40 60.40 0.4K
15:19 60.40 60.40 60.40 60.40 0.2K
15:20 60.40 60.40 60.40 60.40 0.0K
15:21 60.40 60.43 60.40 60.43 0.2K
15:22 60.43 60.43 60.21 60.21 2.3K
15:23 60.21 60.21 60.19 60.19 0.5K
15:24 60.28 60.42 60.28 60.42 2.0K
15:25 60.42 60.42 60.42 60.42 0.1K
15:26 60.42 60.42 60.42 60.42 0.0K
15:27 60.42 60.42 60.34 60.34 0.2K
15:28 60.34 60.34 60.34 60.34 0.4K
15:29 60.34 60.34 60.34 60.34 0.0K
15:30 60.34 60.34 60.34 60.34 0.6K
15:31 60.34 60.34 60.31 60.34 1.1K
15:32 60.35 60.35 60.35 60.35 0.2K
15:33 60.35 60.35 60.35 60.35 0.2K
15:34 60.33 60.33 60.33 60.33 0.2K
15:35 60.33 60.38 60.33 60.38 0.8K
15:36 60.38 60.43 60.37 60.37 0.7K
15:37 60.37 60.37 60.37 60.37 0.1K
15:38 60.37 60.42 60.37 60.42 0.6K
15:39 60.42 60.47 60.42 60.47 1.1K
15:40 60.47 60.48 60.47 60.48 1.2K
15:41 60.48 60.48 60.41 60.42 0.9K
15:42 60.42 60.42 60.39 60.39 0.3K
15:43 60.39 60.39 60.39 60.39 0.0K
15:44 60.39 60.39 60.39 60.39 0.2K
15:45 60.40 60.40 60.40 60.40 0.3K
15:46 60.40 60.40 60.40 60.40 0.2K
15:47 60.38 60.38 60.38 60.38 1.0K
15:48 60.34 60.35 60.34 60.35 0.9K
15:49 60.35 60.35 60.35 60.35 0.2K
15:50 60.35 60.35 60.35 60.35 0.2K
15:51 60.29 60.37 60.23 60.23 3.3K
15:52 60.25 60.25 60.25 60.25 1.2K
15:53 60.25 60.25 60.25 60.25 0.3K
15:54 60.36 60.38 60.34 60.38 1.8K
15:55 60.38 60.44 60.38 60.44 2.5K
15:56 60.63 60.63 60.46 60.46 23.3K
15:57 60.46 60.46 60.42 60.42 0.6K
15:58 60.46 60.49 60.42 60.48 2.8K
15:59 60.48 60.48 60.41 60.41 3.5K
16:00 60.45 60.45 60.39 60.44 79.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar