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 59.91 60.70 59.91 60.70 5.9K
09:32 60.70 60.70 60.53 60.53 1.5K
09:33 60.53 60.53 60.53 60.53 0.3K
09:34 60.50 60.50 60.50 60.50 1.3K
09:35 60.50 60.56 60.50 60.54 0.8K
09:36 60.54 60.54 60.54 60.54 0.0K
09:37 60.40 60.40 60.40 60.40 0.2K
09:38 60.40 60.40 60.40 60.40 0.1K
09:39 60.40 60.41 60.40 60.41 0.2K
09:40 60.41 60.41 60.41 60.41 0.2K
09:41 60.41 60.41 60.41 60.41 0.0K
09:42 60.41 60.41 60.41 60.41 0.0K
09:43 60.41 60.41 60.39 60.39 0.6K
09:44 60.74 60.74 60.39 60.39 0.6K
09:45 60.39 60.39 60.39 60.39 0.0K
09:46 60.39 60.39 60.39 60.39 0.0K
09:47 60.39 60.39 60.39 60.39 0.0K
09:48 60.39 60.39 60.39 60.39 0.1K
09:49 60.39 60.39 60.39 60.39 0.1K
09:50 60.39 60.39 60.39 60.39 0.0K
09:51 60.39 60.39 60.39 60.39 0.0K
09:52 60.39 60.39 60.39 60.39 0.1K
09:53 60.39 60.39 60.39 60.39 0.1K
09:54 60.39 60.45 60.39 60.45 0.2K
09:55 60.45 60.48 60.45 60.48 0.2K
09:56 60.48 60.48 60.48 60.48 0.0K
09:57 60.48 60.48 60.48 60.48 0.2K
09:58 60.48 60.48 60.48 60.48 0.2K
09:59 60.48 60.48 60.30 60.30 0.3K
10:00 60.30 60.30 60.30 60.30 0.0K
10:01 60.30 60.30 60.30 60.30 0.0K
10:02 60.30 60.30 60.30 60.30 0.1K
10:03 60.30 60.30 60.30 60.30 0.0K
10:04 60.30 60.30 60.30 60.30 0.0K
10:05 60.30 60.30 60.30 60.30 0.3K
10:06 60.30 60.30 60.30 60.30 0.0K
10:07 60.30 60.30 60.30 60.30 0.0K
10:08 60.30 60.30 60.30 60.30 0.1K
10:09 60.30 60.30 60.30 60.30 0.0K
10:10 60.30 60.30 60.30 60.30 0.1K
10:11 60.36 60.36 60.36 60.36 0.3K
10:12 60.36 60.36 60.36 60.36 0.0K
10:13 60.36 60.36 60.36 60.36 0.0K
10:14 60.36 60.36 60.36 60.36 0.0K
10:15 60.36 60.36 60.36 60.36 0.0K
10:16 60.36 60.36 60.36 60.36 0.0K
10:17 60.36 60.48 60.36 60.48 0.7K
10:18 60.48 60.48 60.48 60.48 0.0K
10:19 60.48 60.48 60.48 60.48 0.0K
10:20 60.48 60.48 60.48 60.48 0.0K
10:21 60.48 60.48 60.48 60.48 0.2K
10:22 60.48 60.48 60.44 60.44 0.3K
10:23 60.44 60.44 60.44 60.44 0.2K
10:24 60.44 60.44 60.44 60.44 0.0K
10:25 60.44 60.44 60.44 60.44 0.0K
10:26 60.44 60.44 60.44 60.44 0.0K
10:27 60.44 60.58 60.44 60.58 0.8K
10:28 60.58 60.58 60.58 60.58 0.1K
10:29 60.58 60.58 60.58 60.58 0.1K
10:30 60.58 60.58 60.58 60.58 0.1K
10:31 60.58 60.58 60.58 60.58 0.0K
10:32 60.58 60.58 60.58 60.58 0.1K
10:33 60.58 60.62 60.58 60.62 0.3K
10:34 60.62 60.62 60.62 60.62 0.0K
10:35 60.62 60.62 60.62 60.62 0.0K
10:36 60.62 60.62 60.62 60.62 0.0K
10:37 60.62 60.62 60.62 60.62 0.2K
10:38 60.62 60.62 60.62 60.62 0.0K
10:39 60.52 60.52 60.52 60.52 1.7K
10:40 60.52 60.52 60.52 60.52 0.0K
10:41 60.52 60.52 60.52 60.52 0.0K
10:42 60.52 60.52 60.52 60.52 0.1K
10:43 60.40 60.40 60.40 60.40 0.4K
10:44 60.40 60.40 60.40 60.40 0.1K
10:45 60.40 60.40 60.40 60.40 0.1K
10:46 60.40 60.49 60.40 60.49 0.3K
10:47 60.49 60.49 60.49 60.49 0.0K
10:48 60.48 60.48 60.48 60.48 0.2K
10:49 60.48 60.48 60.48 60.48 0.2K
10:50 60.48 60.48 60.45 60.45 0.3K
10:51 60.45 60.45 60.45 60.45 0.2K
10:52 60.45 60.45 60.45 60.45 0.0K
10:53 60.45 60.45 60.45 60.45 0.1K
10:54 60.45 60.49 60.45 60.49 0.2K
10:55 60.49 60.65 60.49 60.65 0.3K
10:56 60.65 60.65 60.65 60.65 0.2K
10:57 60.65 60.65 60.65 60.65 0.0K
10:58 60.65 60.65 60.65 60.65 0.1K
10:59 60.65 60.65 60.65 60.65 0.0K
11:00 60.65 60.65 60.65 60.65 0.1K
11:01 60.65 60.65 60.65 60.65 0.0K
11:02 60.65 60.65 60.65 60.65 0.0K
11:03 60.65 60.65 60.65 60.65 0.1K
11:04 60.65 60.65 60.65 60.65 0.1K
11:05 60.65 60.65 60.65 60.65 0.1K
11:06 60.65 60.65 60.65 60.65 0.1K
11:07 60.65 60.65 60.65 60.65 0.5K
11:08 60.65 60.65 60.65 60.65 0.0K
11:09 60.65 60.65 60.46 60.46 0.3K
11:10 60.46 60.46 60.46 60.46 0.1K
11:11 60.46 60.46 60.46 60.46 0.0K
11:12 60.46 60.46 60.46 60.46 0.0K
11:13 60.46 60.46 60.46 60.46 0.1K
11:14 60.46 60.46 60.46 60.46 0.1K
11:15 60.46 60.46 60.46 60.46 0.1K
11:16 60.46 60.46 60.46 60.46 0.0K
11:17 60.46 60.46 60.46 60.46 0.1K
11:18 60.46 60.46 60.46 60.46 0.5K
11:19 60.46 60.46 60.36 60.36 0.6K
11:20 60.36 60.36 60.36 60.36 0.2K
11:21 60.36 60.36 60.36 60.36 0.0K
11:22 60.36 60.36 60.29 60.29 0.7K
11:23 60.29 60.37 60.29 60.37 1.2K
11:24 60.37 60.37 60.32 60.32 0.4K
11:25 60.32 60.32 60.32 60.32 0.0K
11:26 60.32 60.32 60.32 60.32 0.0K
11:27 60.32 60.32 60.32 60.32 0.1K
11:28 60.32 60.32 60.32 60.32 0.0K
11:29 60.32 60.32 60.32 60.32 0.1K
11:30 60.32 60.32 60.32 60.32 0.1K
11:31 60.32 60.43 60.32 60.43 1.1K
11:32 60.43 60.43 60.43 60.43 0.0K
11:33 60.43 60.43 60.43 60.43 0.1K
11:34 60.43 60.43 60.43 60.43 0.1K
11:35 60.43 60.43 60.43 60.43 0.1K
11:36 60.43 60.43 60.43 60.43 0.0K
11:37 60.43 60.43 60.43 60.43 0.0K
11:38 60.43 60.43 60.43 60.43 0.2K
11:39 60.43 60.43 60.43 60.43 0.0K
11:40 60.43 60.43 60.43 60.43 0.0K
11:41 60.43 60.43 60.43 60.43 0.0K
11:42 60.43 60.43 60.43 60.43 0.0K
11:43 60.43 60.43 60.43 60.43 0.1K
11:44 60.43 60.43 60.43 60.43 0.0K
11:45 60.43 60.43 60.43 60.43 0.0K
11:46 60.43 60.43 60.43 60.43 0.1K
11:47 60.43 60.43 60.43 60.43 0.1K
11:48 60.43 60.43 60.43 60.43 0.1K
11:49 60.43 60.43 60.43 60.43 0.0K
11:50 60.43 60.43 60.29 60.29 2.1K
11:51 60.29 60.29 60.29 60.29 0.0K
11:52 60.29 60.32 60.29 60.32 0.4K
11:53 60.32 60.32 60.32 60.32 0.0K
11:54 60.32 60.32 60.32 60.32 0.0K
11:55 60.32 60.32 60.32 60.32 0.2K
11:56 60.21 60.21 60.21 60.21 9.1K
11:57 60.21 60.21 60.21 60.21 0.1K
11:58 60.21 60.21 60.21 60.21 0.1K
11:59 60.21 60.21 60.21 60.21 0.1K
12:00 60.21 60.29 60.21 60.29 0.9K
12:01 60.20 60.20 60.20 60.20 0.3K
12:02 60.20 60.30 60.20 60.20 1.8K
12:03 60.20 60.20 60.20 60.20 0.0K
12:04 60.20 60.20 60.20 60.20 0.0K
12:05 60.31 60.31 60.22 60.22 0.3K
12:06 60.22 60.22 60.22 60.22 0.0K
12:07 60.22 60.24 60.22 60.24 0.1K
12:08 60.24 60.24 60.24 60.24 0.0K
12:09 60.24 60.24 60.24 60.24 0.1K
12:10 60.24 60.24 60.24 60.24 0.1K
12:11 60.24 60.24 60.24 60.24 0.0K
12:12 60.24 60.31 60.24 60.31 0.2K
12:13 60.31 60.31 60.29 60.29 0.8K
12:14 60.29 60.29 60.29 60.29 0.2K
12:15 60.29 60.29 60.29 60.29 0.0K
12:16 60.29 60.29 60.29 60.29 0.0K
12:17 60.29 60.29 60.29 60.29 0.1K
12:18 60.29 60.29 60.29 60.29 0.5K
12:19 60.29 60.29 60.29 60.29 0.0K
12:20 60.29 60.29 60.29 60.29 0.2K
12:21 60.29 60.29 60.29 60.29 0.0K
12:22 60.29 60.29 60.29 60.29 0.1K
12:23 60.29 60.29 60.29 60.29 0.3K
12:24 60.29 60.29 60.29 60.29 0.0K
12:25 60.29 60.29 60.29 60.29 0.1K
12:26 60.29 60.29 60.29 60.29 0.0K
12:27 60.29 60.29 60.29 60.29 0.3K
12:28 60.29 60.29 60.29 60.29 0.0K
12:29 60.29 60.29 60.29 60.29 0.1K
12:30 60.29 60.29 60.29 60.29 0.2K
12:31 60.29 60.29 60.11 60.11 0.3K
12:32 60.11 60.19 60.11 60.19 1.2K
12:33 60.19 60.19 60.19 60.19 0.2K
12:34 60.19 60.19 60.19 60.19 0.0K
12:35 60.19 60.19 60.19 60.19 0.3K
12:36 60.19 60.19 60.19 60.19 0.0K
12:37 60.19 60.19 60.19 60.19 0.0K
12:38 60.19 60.19 60.19 60.19 0.1K
12:39 60.19 60.19 60.19 60.19 0.0K
12:40 60.19 60.19 60.19 60.19 0.1K
12:41 60.19 60.19 60.19 60.19 0.0K
12:42 60.19 60.19 60.19 60.19 0.0K
12:43 60.20 60.20 60.20 60.20 0.4K
12:44 60.20 60.20 60.20 60.20 0.1K
12:45 60.20 60.20 60.20 60.20 0.2K
12:46 60.20 60.20 60.20 60.20 0.1K
12:47 60.20 60.20 60.20 60.20 0.0K
12:48 60.20 60.20 60.17 60.17 0.4K
12:49 60.17 60.17 60.17 60.17 0.0K
12:50 60.17 60.17 60.17 60.17 0.0K
12:51 60.17 60.17 60.17 60.17 0.0K
12:52 60.17 60.17 60.17 60.17 0.1K
12:53 60.17 60.17 60.17 60.17 0.0K
12:54 60.17 60.17 60.17 60.17 0.0K
12:55 60.17 60.17 60.17 60.17 0.5K
12:56 60.14 60.14 60.14 60.14 0.6K
12:57 60.20 60.20 60.20 60.20 0.2K
12:58 60.20 60.20 60.20 60.20 0.0K
12:59 60.20 60.20 60.20 60.20 0.0K
13:00 60.20 60.20 60.20 60.20 0.1K
13:01 60.20 60.20 60.16 60.16 0.6K
13:02 60.16 60.16 60.16 60.16 0.2K
13:03 60.16 60.22 60.16 60.22 0.2K
13:04 60.24 60.24 60.24 60.24 0.2K
13:05 60.24 60.24 60.23 60.23 0.3K
13:06 60.23 60.23 60.23 60.23 0.0K
13:07 60.23 60.23 60.23 60.23 0.0K
13:08 60.23 60.23 60.23 60.23 0.0K
13:09 60.23 60.23 60.23 60.23 0.2K
13:10 60.23 60.23 60.23 60.23 0.5K
13:11 60.17 60.18 60.17 60.18 0.5K
13:12 60.18 60.19 60.18 60.19 0.3K
13:13 60.19 60.19 60.19 60.19 0.0K
13:14 60.19 60.19 60.19 60.19 0.0K
13:15 60.19 60.19 60.19 60.19 0.0K
13:16 60.19 60.19 60.19 60.19 0.2K
13:17 60.19 60.19 60.19 60.19 0.0K
13:18 60.19 60.19 60.19 60.19 0.0K
13:19 60.19 60.20 60.19 60.20 0.3K
13:20 60.20 60.20 60.20 60.20 0.0K
13:21 60.20 60.20 60.09 60.09 1.2K
13:22 60.04 60.04 60.04 60.04 0.2K
13:23 60.04 60.04 60.04 60.04 0.1K
13:24 60.04 60.04 60.04 60.04 0.0K
13:25 60.05 60.05 60.05 60.05 0.1K
13:26 60.05 60.05 60.03 60.03 2.9K
13:27 59.89 59.89 59.89 59.89 2.0K
13:28 59.89 60.04 59.89 60.04 1.6K
13:29 60.04 60.04 60.04 60.04 0.6K
13:30 60.04 60.04 60.04 60.04 0.0K
13:31 60.04 60.04 60.04 60.04 0.3K
13:32 60.04 60.04 60.04 60.04 0.0K
13:33 60.04 60.04 60.04 60.04 0.4K
13:34 60.04 60.04 59.90 59.90 0.6K
13:35 59.90 59.90 59.90 59.90 0.0K
13:36 59.90 59.95 59.90 59.95 0.1K
13:37 59.95 59.95 59.95 59.95 0.1K
13:38 59.95 59.95 59.95 59.95 0.1K
13:39 59.94 59.94 59.94 59.94 0.2K
13:40 59.94 59.94 59.94 59.94 0.0K
13:41 59.94 59.94 59.90 59.90 0.1K
13:42 59.90 59.90 59.90 59.90 0.0K
13:43 59.90 59.90 59.90 59.90 0.0K
13:44 59.95 59.95 59.95 59.95 0.1K
13:45 59.95 59.95 59.95 59.95 0.0K
13:46 59.95 59.95 59.95 59.95 0.2K
13:47 59.95 59.95 59.95 59.95 0.3K
13:48 59.95 59.95 59.95 59.95 0.1K
13:49 59.95 59.95 59.95 59.95 0.2K
13:50 59.95 59.95 59.95 59.95 0.0K
13:51 59.95 59.95 59.95 59.95 0.4K
13:52 59.95 59.95 59.95 59.95 0.0K
13:53 59.95 59.95 59.95 59.95 0.5K
13:54 59.95 59.95 59.95 59.95 0.0K
13:55 59.95 59.95 59.95 59.95 0.1K
13:56 59.92 59.92 59.92 59.92 0.1K
13:57 59.92 59.92 59.92 59.92 0.4K
13:58 59.92 59.99 59.92 59.99 0.8K
13:59 59.99 60.02 59.99 60.02 0.9K
14:00 60.02 60.02 60.02 60.02 0.1K
14:01 60.02 60.02 60.02 60.02 0.0K
14:02 60.02 60.02 60.02 60.02 0.2K
14:03 60.02 60.02 60.02 60.02 0.2K
14:04 60.02 60.02 60.02 60.02 0.2K
14:05 60.02 60.02 60.02 60.02 0.5K
14:06 60.02 60.02 59.83 59.83 0.2K
14:07 59.83 59.83 59.78 59.78 0.2K
14:08 59.88 59.88 59.79 59.79 1.8K
14:09 59.79 59.79 59.79 59.79 0.1K
14:10 59.79 59.79 59.79 59.79 0.0K
14:11 59.86 59.96 59.86 59.96 1.1K
14:12 59.96 59.96 59.96 59.96 0.6K
14:13 59.96 59.96 59.93 59.93 0.3K
14:14 59.93 59.93 59.93 59.93 0.0K
14:15 59.93 59.93 59.93 59.93 0.1K
14:16 59.93 59.93 59.93 59.93 0.3K
14:17 59.93 59.93 59.93 59.93 0.0K
14:18 59.93 59.93 59.93 59.93 0.1K
14:19 59.93 59.93 59.93 59.93 0.2K
14:20 59.93 59.98 59.93 59.98 1.5K
14:21 59.98 59.98 59.98 59.98 0.2K
14:22 59.98 59.98 59.98 59.98 1.6K
14:23 59.98 59.98 59.98 59.98 0.0K
14:24 59.98 59.98 59.98 59.98 0.1K
14:25 59.98 59.98 59.98 59.98 0.2K
14:26 59.98 60.06 59.98 60.06 0.3K
14:27 60.06 60.06 60.06 60.06 0.9K
14:28 60.06 60.06 60.06 60.06 0.2K
14:29 60.06 60.06 60.06 60.06 0.1K
14:30 60.06 60.06 60.06 60.06 0.0K
14:31 60.06 60.06 60.06 60.06 0.1K
14:32 60.06 60.06 60.06 60.06 0.1K
14:33 60.06 60.06 60.06 60.06 0.0K
14:34 60.06 60.06 60.06 60.06 0.2K
14:35 60.06 60.06 60.06 60.06 0.0K
14:36 60.06 60.06 60.06 60.06 0.2K
14:37 60.06 60.06 60.06 60.06 0.1K
14:38 60.06 60.24 60.06 60.24 1.6K
14:39 60.24 60.24 60.24 60.24 0.0K
14:40 60.12 60.12 60.12 60.12 0.2K
14:41 60.12 60.12 60.12 60.12 0.1K
14:42 60.12 60.12 60.12 60.12 0.1K
14:43 60.12 60.22 60.12 60.22 0.9K
14:44 60.22 60.22 60.14 60.14 0.6K
14:45 60.14 60.14 60.14 60.14 0.0K
14:46 60.14 60.14 60.14 60.14 0.0K
14:47 60.14 60.14 60.14 60.14 0.0K
14:48 60.15 60.15 60.15 60.15 0.2K
14:49 60.15 60.15 60.15 60.15 0.4K
14:50 60.15 60.15 59.97 59.98 1.2K
14:51 59.98 59.98 59.98 59.98 0.2K
14:52 59.98 59.98 59.98 59.98 0.0K
14:53 59.98 60.02 59.98 60.02 1.3K
14:54 60.02 60.02 60.01 60.01 0.6K
14:55 60.01 60.01 60.01 60.01 0.1K
14:56 60.01 60.02 60.01 60.02 0.5K
14:57 60.02 60.02 60.02 60.02 0.2K
14:58 60.02 60.02 60.02 60.02 0.1K
14:59 60.02 60.02 60.02 60.02 0.5K
15:00 60.02 60.02 60.02 60.02 0.0K
15:01 60.02 60.03 60.00 60.00 1.1K
15:02 60.00 60.00 60.00 60.00 0.1K
15:03 60.05 60.05 60.03 60.03 0.5K
15:04 60.03 60.03 60.00 60.00 0.1K
15:05 60.00 60.02 59.99 60.02 0.6K
15:06 60.02 60.02 60.02 60.02 0.2K
15:07 60.02 60.02 60.02 60.02 0.1K
15:08 60.02 60.02 60.02 60.02 0.3K
15:09 60.02 60.02 60.02 60.02 0.0K
15:10 60.02 60.02 60.02 60.02 0.1K
15:11 60.02 60.10 60.02 60.10 1.4K
15:12 60.10 60.10 60.02 60.02 1.0K
15:13 60.06 60.06 60.06 60.06 0.5K
15:14 60.06 60.06 60.06 60.06 0.1K
15:15 60.06 60.06 60.06 60.06 0.2K
15:16 60.06 60.06 60.06 60.06 0.5K
15:17 60.06 60.06 60.06 60.06 0.3K
15:18 60.06 60.06 60.06 60.06 0.4K
15:19 60.10 60.10 60.10 60.10 0.7K
15:20 60.19 60.19 60.19 60.19 0.4K
15:21 60.19 60.20 60.19 60.20 0.3K
15:22 60.20 60.24 60.20 60.24 0.5K
15:23 60.24 60.24 60.24 60.24 0.1K
15:24 60.24 60.24 60.24 60.24 0.2K
15:25 60.24 60.25 60.24 60.25 0.1K
15:26 60.25 60.25 60.25 60.25 0.1K
15:27 60.25 60.25 60.25 60.25 0.3K
15:28 60.25 60.25 60.25 60.25 0.3K
15:29 60.25 60.25 60.25 60.25 0.0K
15:30 60.25 60.25 60.25 60.25 0.1K
15:31 60.25 60.25 60.25 60.25 0.0K
15:32 60.25 60.25 60.25 60.25 1.5K
15:33 60.26 60.28 60.26 60.28 0.4K
15:34 60.30 60.30 60.26 60.26 2.8K
15:35 60.26 60.26 60.19 60.19 1.0K
15:36 60.15 60.15 60.15 60.15 0.3K
15:37 60.15 60.15 60.15 60.15 0.0K
15:38 60.21 60.21 60.17 60.17 1.1K
15:39 60.21 60.22 60.21 60.22 1.4K
15:40 60.22 60.30 60.22 60.26 2.4K
15:41 60.26 60.30 60.26 60.30 3.3K
15:42 60.30 60.30 60.22 60.22 1.3K
15:43 60.22 60.22 60.22 60.22 0.8K
15:44 60.22 60.22 60.15 60.15 0.6K
15:45 60.15 60.15 60.12 60.15 1.1K
15:46 60.19 60.19 60.19 60.19 2.1K
15:47 60.19 60.20 60.18 60.18 1.0K
15:48 60.18 60.18 60.14 60.14 1.0K
15:49 60.14 60.14 60.12 60.12 0.8K
15:50 60.12 60.12 60.12 60.12 0.1K
15:51 60.12 60.12 60.06 60.09 1.6K
15:52 60.09 60.09 60.02 60.05 1.4K
15:53 60.05 60.05 60.05 60.05 0.4K
15:54 60.07 60.13 60.07 60.13 2.4K
15:55 60.13 60.13 60.13 60.13 0.4K
15:56 60.13 60.13 60.03 60.03 2.9K
15:57 60.03 60.06 60.03 60.06 2.2K
15:58 60.06 60.06 60.03 60.03 1.2K
15:59 60.06 60.06 60.06 60.06 2.0K
16:00 60.06 60.09 60.05 60.05 36.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar