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 59.74 59.74 59.07 59.74 3.5K
09:32 59.87 59.87 59.68 59.68 2.5K
09:33 59.68 59.68 59.68 59.68 0.3K
09:34 59.68 59.68 59.68 59.68 0.2K
09:35 59.68 59.68 59.68 59.68 0.1K
09:36 59.49 59.49 59.49 59.49 0.1K
09:37 59.49 59.49 59.49 59.49 0.0K
09:38 59.49 59.49 59.49 59.49 0.0K
09:39 59.49 59.49 59.49 59.49 0.0K
09:40 59.98 59.98 59.98 59.98 0.2K
09:41 59.98 59.98 59.98 59.98 0.4K
09:42 59.98 59.98 59.98 59.98 0.0K
09:43 59.98 59.98 59.98 59.98 0.1K
09:44 59.72 59.72 59.72 59.72 0.1K
09:45 59.92 59.92 59.92 59.92 0.1K
09:46 59.92 59.92 59.92 59.92 0.2K
09:47 59.92 59.92 59.92 59.92 0.6K
09:48 59.63 59.63 59.63 59.63 0.2K
09:49 59.56 59.56 59.48 59.48 1.0K
09:50 59.48 59.48 59.48 59.48 0.6K
09:51 59.48 59.48 59.48 59.48 0.0K
09:52 59.48 59.48 59.48 59.48 0.6K
09:53 59.48 59.48 59.48 59.48 0.2K
09:54 59.35 59.35 59.35 59.35 0.4K
09:55 59.35 59.35 59.35 59.35 0.0K
09:56 59.35 59.35 59.35 59.35 0.1K
09:57 59.35 59.35 59.35 59.35 0.0K
09:58 59.35 59.35 59.32 59.32 0.3K
09:59 59.32 59.32 59.32 59.32 0.0K
10:00 59.32 59.32 59.32 59.32 0.0K
10:01 59.32 59.32 59.32 59.32 0.2K
10:02 59.32 59.32 59.32 59.32 0.1K
10:03 59.32 59.32 59.32 59.32 0.0K
10:04 59.32 59.32 59.32 59.32 0.1K
10:05 59.32 59.32 59.32 59.32 0.0K
10:06 59.32 59.32 59.05 59.05 0.8K
10:07 59.05 59.05 59.05 59.05 0.1K
10:08 59.05 59.05 59.05 59.05 0.1K
10:09 59.05 59.05 59.05 59.05 0.1K
10:10 59.07 59.07 59.07 59.07 0.3K
10:11 59.07 59.07 59.07 59.07 0.1K
10:12 59.07 59.07 59.07 59.07 0.3K
10:13 59.07 59.07 59.02 59.02 0.9K
10:14 59.02 59.02 59.02 59.02 0.3K
10:15 59.02 59.07 59.02 59.07 2.2K
10:16 59.13 59.13 59.13 59.13 0.4K
10:17 59.01 59.05 59.01 59.05 0.4K
10:18 59.03 59.03 59.03 59.03 0.3K
10:19 59.03 59.03 58.85 58.85 0.4K
10:20 58.85 58.85 58.85 58.85 0.0K
10:21 58.85 58.85 58.85 58.85 0.2K
10:22 58.85 58.85 58.85 58.85 0.3K
10:23 58.85 58.85 58.85 58.85 0.1K
10:24 58.85 58.85 58.85 58.85 0.0K
10:25 58.85 59.15 58.85 59.15 0.4K
10:26 59.15 59.15 59.15 59.15 0.1K
10:27 59.15 59.15 59.15 59.15 0.5K
10:28 59.15 59.15 58.98 58.98 0.4K
10:29 58.98 58.98 58.98 58.98 0.2K
10:30 58.98 58.98 58.98 58.98 0.2K
10:31 58.98 58.98 58.98 58.98 0.2K
10:32 58.98 59.15 58.98 59.15 0.2K
10:33 59.15 59.15 59.13 59.13 0.4K
10:34 59.02 59.17 59.02 59.17 0.8K
10:35 59.17 59.17 59.17 59.17 0.1K
10:36 59.17 59.17 59.00 59.00 0.5K
10:37 59.00 59.00 59.00 59.00 0.1K
10:38 59.00 59.00 59.00 59.00 0.9K
10:39 59.00 59.00 59.00 59.00 0.0K
10:40 59.00 59.00 59.00 59.00 0.0K
10:41 59.00 59.00 59.00 59.00 0.3K
10:42 59.00 59.00 59.00 59.00 0.1K
10:43 59.00 59.00 59.00 59.00 0.3K
10:44 58.92 58.92 58.92 58.92 0.9K
10:45 58.92 58.92 58.80 58.80 0.8K
10:46 58.80 58.80 58.80 58.80 0.1K
10:47 58.80 58.80 58.80 58.80 0.2K
10:48 58.80 58.82 58.80 58.82 0.5K
10:49 58.82 58.82 58.74 58.74 0.2K
10:50 58.74 58.74 58.74 58.74 0.4K
10:51 58.74 58.74 58.64 58.64 0.2K
10:52 58.64 58.64 58.64 58.64 0.7K
10:53 58.64 58.64 58.64 58.64 0.1K
10:54 58.64 58.64 58.64 58.64 0.7K
10:55 58.64 58.64 58.64 58.64 0.0K
10:56 58.64 58.64 58.64 58.64 0.7K
10:57 58.64 58.64 58.64 58.64 0.2K
10:58 58.64 58.64 58.64 58.64 0.5K
10:59 58.64 58.64 58.64 58.64 0.2K
11:00 58.64 58.64 58.64 58.64 0.4K
11:01 58.64 58.72 58.64 58.72 0.4K
11:02 58.72 58.72 58.72 58.72 0.1K
11:03 58.72 58.72 58.72 58.72 0.7K
11:04 58.72 58.80 58.72 58.80 1.6K
11:05 58.80 58.80 58.80 58.80 0.5K
11:06 58.80 58.96 58.80 58.96 1.4K
11:07 58.96 58.96 58.96 58.96 0.3K
11:08 58.96 58.98 58.96 58.98 0.5K
11:09 58.98 59.05 58.98 59.05 0.5K
11:10 59.05 59.05 59.05 59.05 0.1K
11:11 59.05 59.22 59.05 59.22 0.5K
11:12 59.23 59.26 59.23 59.26 1.3K
11:13 59.26 59.26 59.26 59.26 0.5K
11:14 59.26 59.45 59.26 59.45 0.6K
11:15 59.45 59.45 59.26 59.32 1.4K
11:16 59.32 59.32 59.22 59.22 0.4K
11:17 59.22 59.22 59.22 59.22 0.1K
11:18 59.28 59.28 59.28 59.28 0.9K
11:19 59.27 59.27 59.27 59.27 0.3K
11:20 59.27 59.27 59.27 59.27 0.0K
11:21 59.27 59.27 59.27 59.27 0.0K
11:22 59.27 59.27 59.27 59.27 0.3K
11:23 59.27 59.27 59.27 59.27 0.6K
11:24 59.27 59.27 59.27 59.27 0.5K
11:25 59.27 59.27 59.27 59.27 0.1K
11:26 59.27 59.27 59.27 59.27 0.0K
11:27 59.27 59.27 59.27 59.27 0.3K
11:28 59.27 59.27 59.27 59.27 0.6K
11:29 59.21 59.21 59.18 59.18 0.4K
11:30 59.18 59.18 59.18 59.18 0.1K
11:31 59.18 59.18 59.18 59.18 0.3K
11:32 59.18 59.18 59.17 59.17 9.9K
11:33 59.21 59.21 59.21 59.21 0.7K
11:34 59.21 59.21 59.21 59.21 0.1K
11:35 59.21 59.21 59.21 59.21 0.1K
11:36 59.08 59.08 59.04 59.04 1.0K
11:37 59.04 59.04 59.04 59.04 0.1K
11:38 59.04 59.04 59.04 59.04 0.1K
11:39 59.04 59.04 59.04 59.04 0.1K
11:40 59.04 59.04 58.90 58.90 0.6K
11:41 58.90 58.90 58.90 58.90 0.2K
11:42 58.90 58.90 58.75 58.75 0.2K
11:43 58.75 58.75 58.56 58.56 0.6K
11:44 58.56 58.56 58.56 58.56 0.2K
11:45 58.56 58.56 58.56 58.56 0.5K
11:46 58.54 58.54 58.54 58.54 0.2K
11:47 58.55 58.55 58.55 58.55 0.3K
11:48 58.55 58.55 58.37 58.37 1.2K
11:49 58.44 58.59 58.44 58.59 6.4K
11:50 58.59 58.59 58.59 58.59 0.0K
11:51 58.59 58.66 58.59 58.66 2.1K
11:52 58.66 58.66 58.66 58.66 0.0K
11:53 58.66 58.66 58.66 58.66 0.0K
11:54 58.66 58.70 58.66 58.70 0.2K
11:55 58.70 58.70 58.70 58.70 0.0K
11:56 58.70 58.70 58.70 58.70 0.2K
11:57 58.70 58.70 58.70 58.70 0.0K
11:58 58.70 58.70 58.70 58.70 0.2K
11:59 58.70 58.83 58.70 58.83 1.6K
12:00 58.92 58.92 58.92 58.92 0.7K
12:01 58.92 59.06 58.92 59.06 1.5K
12:02 59.06 59.06 59.06 59.06 0.3K
12:03 59.06 59.06 59.06 59.06 0.4K
12:04 59.06 59.06 59.06 59.06 0.2K
12:05 59.06 59.06 59.06 59.06 0.3K
12:06 59.06 59.06 59.06 59.06 0.0K
12:07 59.06 59.06 59.06 59.06 0.0K
12:08 59.06 59.06 59.06 59.06 0.1K
12:09 59.06 59.06 59.06 59.06 0.0K
12:10 59.06 59.06 59.06 59.06 0.0K
12:11 59.16 59.16 59.16 59.16 0.5K
12:12 59.16 59.16 59.16 59.16 0.0K
12:13 59.16 59.16 59.14 59.14 0.3K
12:14 59.14 59.14 59.14 59.14 0.3K
12:15 59.14 59.14 59.14 59.14 0.0K
12:16 59.14 59.14 59.14 59.14 0.0K
12:17 59.14 59.14 59.14 59.14 0.0K
12:18 59.14 59.14 59.09 59.09 0.1K
12:19 59.09 59.09 59.09 59.09 0.1K
12:20 59.14 59.14 59.14 59.14 0.1K
12:21 59.19 59.20 59.16 59.16 1.1K
12:22 59.16 59.16 59.16 59.16 0.1K
12:23 59.16 59.16 59.16 59.16 0.0K
12:24 59.23 59.23 59.23 59.23 0.2K
12:25 59.23 59.23 59.23 59.23 0.0K
12:26 59.23 59.24 59.20 59.24 0.7K
12:27 59.24 59.24 59.24 59.24 0.4K
12:28 59.24 59.24 59.24 59.24 0.9K
12:29 59.24 59.24 59.24 59.24 0.3K
12:30 59.24 59.24 59.24 59.24 0.4K
12:31 59.24 59.24 59.24 59.24 0.4K
12:32 59.12 59.12 59.12 59.12 0.4K
12:33 59.12 59.12 59.12 59.12 0.1K
12:34 59.12 59.12 59.12 59.12 0.1K
12:35 59.12 59.12 59.12 59.12 0.0K
12:36 59.12 59.12 59.12 59.12 0.0K
12:37 59.12 59.12 59.12 59.12 0.0K
12:38 59.12 59.12 59.12 59.12 0.1K
12:39 59.12 59.12 59.12 59.12 0.0K
12:40 59.17 59.17 59.17 59.17 0.1K
12:41 59.17 59.17 59.17 59.17 0.1K
12:42 59.12 59.12 59.07 59.07 0.7K
12:43 59.07 59.10 59.07 59.10 0.2K
12:44 59.10 59.10 59.10 59.10 0.0K
12:45 59.10 59.11 59.10 59.11 0.2K
12:46 59.11 59.11 59.11 59.11 0.0K
12:47 59.11 59.11 59.11 59.11 0.6K
12:48 59.11 59.11 59.11 59.11 0.0K
12:49 59.11 59.11 59.11 59.11 0.6K
12:50 59.11 59.11 59.11 59.11 0.0K
12:51 59.11 59.11 59.00 59.00 5.7K
12:52 59.00 59.00 59.00 59.00 0.0K
12:53 59.00 59.00 59.00 59.00 0.5K
12:54 59.00 59.01 59.00 59.01 0.4K
12:55 58.97 58.97 58.97 58.97 0.1K
12:56 58.97 58.97 58.95 58.95 0.3K
12:57 58.95 58.95 58.95 58.95 0.0K
12:58 58.95 58.95 58.95 58.95 0.1K
12:59 59.00 59.00 59.00 59.00 11.2K
13:00 59.00 59.00 59.00 59.00 0.6K
13:01 59.00 59.00 59.00 59.00 0.1K
13:02 59.00 59.00 59.00 59.00 0.0K
13:03 58.95 58.95 58.95 58.95 0.1K
13:04 58.95 58.95 58.95 58.95 0.3K
13:05 58.95 58.95 58.95 58.95 0.0K
13:06 58.95 59.04 58.95 58.98 1.2K
13:07 58.99 59.03 58.99 59.03 0.6K
13:08 59.03 59.03 59.03 59.03 0.1K
13:09 59.01 59.02 59.01 59.02 2.4K
13:10 58.92 58.92 58.92 58.92 0.2K
13:11 58.92 58.92 58.92 58.92 0.6K
13:12 58.92 58.92 58.92 58.92 0.3K
13:13 58.92 58.92 58.83 58.83 0.3K
13:14 58.83 58.83 58.83 58.83 0.1K
13:15 58.83 58.83 58.83 58.83 0.1K
13:16 58.83 58.83 58.63 58.63 2.1K
13:17 58.61 58.61 58.61 58.61 0.5K
13:18 58.61 58.62 58.61 58.62 0.6K
13:19 58.62 58.62 58.62 58.62 0.2K
13:20 58.62 58.62 58.62 58.62 0.0K
13:21 58.62 58.62 58.62 58.62 0.1K
13:22 58.62 58.69 58.62 58.62 6.0K
13:23 58.62 58.68 58.62 58.68 10.7K
13:24 58.68 58.68 58.68 58.68 0.3K
13:25 58.68 58.68 58.68 58.68 0.3K
13:26 58.68 58.68 58.68 58.68 1.2K
13:27 58.68 58.81 58.68 58.73 3.6K
13:28 58.73 58.73 58.73 58.73 0.9K
13:29 58.73 58.73 58.73 58.73 0.2K
13:30 58.73 58.73 58.73 58.73 0.0K
13:31 58.73 58.73 58.73 58.73 0.1K
13:32 58.73 58.73 58.73 58.73 0.2K
13:33 58.73 58.73 58.73 58.73 0.1K
13:34 58.73 58.73 58.73 58.73 0.0K
13:35 58.73 58.73 58.68 58.68 0.4K
13:36 58.68 58.68 58.68 58.68 0.0K
13:37 58.68 58.75 58.68 58.75 0.3K
13:38 58.72 58.72 58.72 58.72 0.2K
13:39 58.72 58.72 58.72 58.72 0.1K
13:40 58.74 58.74 58.74 58.74 0.2K
13:41 58.74 58.74 58.73 58.74 1.8K
13:42 58.74 58.74 58.74 58.74 0.1K
13:43 58.74 58.74 58.66 58.66 6.2K
13:44 58.66 58.66 58.56 58.56 1.4K
13:45 58.61 58.67 58.61 58.67 1.6K
13:46 58.67 58.67 58.67 58.67 0.1K
13:47 58.67 58.67 58.67 58.67 0.1K
13:48 58.67 58.67 58.67 58.67 0.0K
13:49 58.67 58.67 58.67 58.67 0.2K
13:50 58.40 58.40 58.40 58.40 0.4K
13:51 58.40 58.40 58.40 58.40 0.0K
13:52 58.40 58.40 58.40 58.40 0.0K
13:53 58.35 58.35 58.35 58.35 0.1K
13:54 58.35 58.35 58.35 58.35 0.0K
13:55 58.42 58.46 58.42 58.46 3.2K
13:56 58.46 58.49 58.46 58.47 1.6K
13:57 58.47 58.47 58.47 58.47 0.0K
13:58 58.47 58.47 58.38 58.38 0.9K
13:59 58.38 58.38 58.38 58.38 0.0K
14:00 58.38 58.44 58.38 58.44 4.2K
14:01 58.25 58.25 58.25 58.25 0.2K
14:02 58.25 58.25 58.25 58.25 0.0K
14:03 58.25 58.25 58.25 58.25 0.0K
14:04 58.26 58.34 58.26 58.34 1.2K
14:05 58.34 58.43 58.34 58.43 2.0K
14:06 58.45 58.45 58.45 58.45 0.4K
14:07 58.45 58.45 58.45 58.45 0.1K
14:08 58.45 58.46 58.45 58.46 0.2K
14:09 58.46 58.46 58.46 58.46 0.1K
14:10 58.46 58.46 58.46 58.46 0.0K
14:11 58.46 58.46 58.46 58.46 0.0K
14:12 58.46 58.46 58.46 58.46 0.1K
14:13 58.46 58.46 58.46 58.46 0.1K
14:14 58.46 58.46 58.43 58.43 0.1K
14:15 58.43 58.43 58.43 58.43 0.2K
14:16 58.43 58.43 58.43 58.43 0.1K
14:17 58.43 58.50 58.43 58.50 1.0K
14:18 58.46 58.46 58.46 58.46 0.5K
14:19 58.46 58.46 58.42 58.42 2.8K
14:20 58.42 58.50 58.42 58.50 1.7K
14:21 58.45 58.48 58.45 58.48 1.6K
14:22 58.48 58.48 58.45 58.45 0.6K
14:23 58.45 58.49 58.45 58.49 1.4K
14:24 58.60 58.60 58.60 58.60 0.5K
14:25 58.60 58.60 58.60 58.60 0.1K
14:26 58.60 58.60 58.60 58.60 0.0K
14:27 58.63 58.63 58.63 58.63 0.3K
14:28 58.63 58.63 58.63 58.63 0.0K
14:29 58.63 58.63 58.63 58.63 0.0K
14:30 58.63 58.63 58.63 58.63 0.0K
14:31 58.68 58.68 58.64 58.64 0.5K
14:32 58.64 58.64 58.64 58.64 0.2K
14:33 58.64 58.64 58.64 58.64 0.9K
14:34 58.64 58.64 58.64 58.64 0.1K
14:35 58.64 58.77 58.64 58.77 2.9K
14:36 58.77 58.77 58.68 58.68 0.4K
14:37 58.68 58.71 58.68 58.71 4.7K
14:38 58.62 58.64 58.62 58.64 1.7K
14:39 58.62 58.62 58.60 58.60 0.5K
14:40 58.60 58.60 58.60 58.60 0.0K
14:41 58.60 58.60 58.60 58.60 0.0K
14:42 58.60 58.60 58.60 58.60 0.0K
14:43 58.60 58.60 58.60 58.60 0.1K
14:44 58.60 58.60 58.60 58.60 0.2K
14:45 58.60 58.60 58.60 58.60 0.2K
14:46 58.60 58.60 58.60 58.60 0.4K
14:47 58.60 58.60 58.60 58.60 0.7K
14:48 58.60 58.60 58.60 58.60 2.0K
14:49 58.66 58.66 58.66 58.66 1.5K
14:50 58.66 58.66 58.66 58.66 0.0K
14:51 58.66 58.68 58.66 58.68 0.9K
14:52 58.68 58.68 58.68 58.68 0.1K
14:53 58.68 58.68 58.65 58.65 0.8K
14:54 58.65 58.70 58.65 58.70 1.1K
14:55 58.68 58.68 58.64 58.64 0.7K
14:56 58.64 58.65 58.64 58.65 0.6K
14:57 58.65 58.65 58.65 58.65 0.3K
14:58 58.65 58.65 58.64 58.64 0.9K
14:59 58.64 58.65 58.64 58.65 1.0K
15:00 58.65 58.65 58.65 58.65 0.1K
15:01 58.65 58.65 58.65 58.65 0.1K
15:02 58.65 58.65 58.65 58.65 0.0K
15:03 58.65 58.65 58.63 58.63 0.7K
15:04 58.63 58.63 58.50 58.51 1.9K
15:05 58.51 58.51 58.51 58.51 0.2K
15:06 58.51 58.51 58.50 58.50 0.2K
15:07 58.50 58.50 58.50 58.50 0.4K
15:08 58.50 58.50 58.50 58.50 0.1K
15:09 58.50 58.50 58.50 58.50 5.8K
15:10 58.50 58.63 58.50 58.63 3.9K
15:11 58.63 58.63 58.63 58.63 0.1K
15:12 58.57 58.57 58.57 58.57 0.8K
15:13 58.57 58.57 58.53 58.53 1.7K
15:14 58.53 58.53 58.53 58.53 0.5K
15:15 58.53 58.53 58.53 58.53 0.0K
15:16 58.53 58.53 58.53 58.53 0.0K
15:17 58.53 58.53 58.53 58.53 0.2K
15:18 58.53 58.53 58.52 58.52 0.1K
15:19 58.52 58.52 58.44 58.44 1.7K
15:20 58.40 58.40 58.39 58.39 0.8K
15:21 58.43 58.43 58.43 58.43 1.1K
15:22 58.43 58.45 58.43 58.45 1.7K
15:23 58.45 58.45 58.40 58.40 0.7K
15:24 58.40 58.40 58.40 58.40 0.0K
15:25 58.40 58.44 58.40 58.44 1.5K
15:26 58.44 58.44 58.44 58.44 0.6K
15:27 58.44 58.44 58.42 58.43 3.0K
15:28 58.43 58.47 58.43 58.47 0.6K
15:29 58.47 58.47 58.44 58.44 0.1K
15:30 58.44 58.44 58.44 58.44 0.6K
15:31 58.44 58.44 58.27 58.32 8.1K
15:32 58.28 58.29 58.28 58.29 2.0K
15:33 58.29 58.29 58.27 58.27 0.3K
15:34 58.27 58.27 58.27 58.27 0.3K
15:35 58.27 58.31 58.27 58.31 1.3K
15:36 58.31 58.31 58.31 58.31 0.3K
15:37 58.31 58.31 58.25 58.26 1.1K
15:38 58.26 58.26 58.17 58.17 2.3K
15:39 58.17 58.17 58.16 58.16 0.4K
15:40 58.12 58.12 58.12 58.12 0.6K
15:41 58.12 58.21 58.11 58.16 3.2K
15:42 58.16 58.16 58.16 58.16 1.7K
15:43 58.16 58.24 58.16 58.24 3.7K
15:44 58.24 58.26 58.24 58.26 0.3K
15:45 58.26 58.26 58.26 58.26 1.9K
15:46 58.26 58.26 58.25 58.25 2.1K
15:47 58.28 58.28 58.21 58.21 3.4K
15:48 58.21 58.22 58.21 58.22 1.1K
15:49 58.22 58.23 58.22 58.23 0.6K
15:50 58.23 58.48 58.23 58.48 4.2K
15:51 58.49 58.49 58.37 58.37 3.3K
15:52 58.37 58.42 58.36 58.42 2.4K
15:53 58.43 58.52 58.43 58.52 1.4K
15:54 58.48 58.50 58.47 58.47 1.2K
15:55 58.47 58.52 58.39 58.39 4.3K
15:56 58.44 58.44 58.40 58.42 6.4K
15:57 58.46 58.48 58.46 58.48 7.4K
15:58 58.43 58.43 58.35 58.35 5.1K
15:59 58.35 58.35 58.23 58.23 4.0K
16:00 58.23 58.29 58.23 58.25 63.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar