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 60.47 61.09 60.47 60.47 0.6K
09:32 60.47 60.47 60.47 60.47 0.0K
09:33 60.47 60.47 60.47 60.47 0.0K
09:34 60.47 60.47 60.47 60.47 0.0K
09:35 60.47 60.47 60.47 60.47 0.0K
09:36 60.47 60.47 60.47 60.47 0.0K
09:37 61.00 61.00 60.80 60.80 0.3K
09:38 60.80 60.80 60.80 60.80 0.0K
09:39 60.80 60.80 60.80 60.80 0.2K
09:40 60.80 60.80 60.80 60.80 0.0K
09:41 60.80 60.80 60.80 60.80 0.0K
09:42 60.80 60.80 60.80 60.80 0.0K
09:43 60.80 60.80 60.80 60.80 0.1K
09:44 60.90 60.90 60.90 60.90 0.3K
09:45 60.90 60.90 60.90 60.90 0.0K
09:46 60.90 60.90 60.77 60.77 0.3K
09:47 60.77 60.77 60.77 60.77 0.1K
09:48 60.77 60.77 60.77 60.77 0.0K
09:49 60.77 60.77 60.77 60.77 0.1K
09:50 60.77 60.77 60.77 60.77 0.0K
09:51 60.77 60.77 60.77 60.77 0.1K
09:52 60.77 60.77 60.77 60.77 0.0K
09:53 60.77 60.77 60.77 60.77 0.0K
09:54 60.77 60.77 60.77 60.77 0.1K
09:55 60.77 60.77 60.77 60.77 0.0K
09:56 60.77 60.77 60.77 60.77 0.0K
09:57 60.77 60.77 60.77 60.77 0.0K
09:58 60.93 60.93 60.81 60.81 0.5K
09:59 60.81 60.81 60.79 60.79 0.8K
10:00 60.79 60.79 60.79 60.79 0.0K
10:01 60.79 60.79 60.79 60.79 0.0K
10:02 60.79 60.79 60.79 60.79 0.0K
10:03 60.73 60.73 60.73 60.73 0.1K
10:04 60.73 60.73 60.73 60.73 0.0K
10:05 60.73 60.73 60.73 60.73 0.1K
10:06 60.73 60.73 60.73 60.73 0.0K
10:07 60.73 60.73 60.73 60.73 0.0K
10:08 60.73 60.73 60.73 60.73 0.2K
10:09 60.73 60.73 60.73 60.73 0.0K
10:10 60.73 60.73 60.73 60.73 0.0K
10:11 60.73 60.73 60.73 60.73 0.1K
10:12 60.73 60.73 60.43 60.43 0.8K
10:13 60.43 60.43 60.28 60.28 0.3K
10:14 60.28 60.28 60.28 60.28 0.1K
10:15 60.28 60.28 60.28 60.28 0.0K
10:16 60.28 60.28 60.23 60.23 0.1K
10:17 60.23 60.23 60.23 60.23 0.0K
10:18 60.23 60.23 60.23 60.23 0.2K
10:19 60.23 60.23 60.23 60.23 0.0K
10:20 60.23 60.23 60.23 60.23 0.0K
10:21 60.24 60.25 60.24 60.25 0.4K
10:22 60.25 60.25 60.25 60.25 0.0K
10:23 60.25 60.25 60.25 60.25 0.0K
10:24 60.25 60.25 60.25 60.25 0.0K
10:25 60.25 60.25 60.25 60.25 0.0K
10:26 60.26 60.26 60.26 60.26 0.1K
10:27 60.26 60.26 60.26 60.26 0.0K
10:28 60.26 60.26 60.26 60.26 0.1K
10:29 60.26 60.26 60.26 60.26 0.0K
10:30 60.36 60.36 60.36 60.36 0.3K
10:31 60.36 60.36 60.18 60.18 1.1K
10:32 60.29 60.29 60.29 60.29 0.3K
10:33 60.29 60.29 60.29 60.29 0.1K
10:34 60.29 60.29 60.29 60.29 0.1K
10:35 60.24 60.24 60.24 60.24 0.3K
10:36 60.24 60.34 60.24 60.34 0.5K
10:37 60.34 60.34 60.14 60.14 0.5K
10:38 60.14 60.14 60.14 60.14 0.1K
10:39 60.14 60.14 60.14 60.14 0.0K
10:40 60.14 60.14 60.14 60.14 0.0K
10:41 60.14 60.22 60.14 60.22 0.3K
10:42 60.22 60.22 60.11 60.11 0.2K
10:43 60.11 60.11 60.11 60.11 0.1K
10:44 60.30 60.30 60.26 60.26 1.9K
10:45 60.26 60.26 60.21 60.21 0.2K
10:46 60.21 60.21 60.21 60.21 0.1K
10:47 60.21 60.21 60.21 60.21 0.0K
10:48 60.34 60.34 60.34 60.34 0.6K
10:49 60.34 60.57 60.34 60.57 0.2K
10:50 60.57 60.57 60.57 60.57 0.1K
10:51 60.57 60.57 60.57 60.57 0.1K
10:52 60.57 60.57 60.57 60.57 0.2K
10:53 60.57 60.57 60.39 60.39 0.3K
10:54 60.39 60.39 60.22 60.22 0.2K
10:55 60.22 60.22 60.10 60.10 2.2K
10:56 60.10 60.10 60.10 60.10 0.1K
10:57 60.10 60.10 60.10 60.10 0.1K
10:58 60.15 60.15 60.10 60.10 0.6K
10:59 60.10 60.15 60.10 60.15 0.3K
11:00 60.15 60.15 60.11 60.11 0.3K
11:01 60.11 60.11 60.07 60.07 0.2K
11:02 60.07 60.09 60.07 60.09 0.4K
11:03 60.09 60.09 60.09 60.09 0.3K
11:04 60.21 60.21 60.21 60.21 0.1K
11:05 60.09 60.09 60.09 60.09 0.2K
11:06 60.09 60.09 60.09 60.09 0.0K
11:07 60.09 60.09 60.09 60.09 0.0K
11:08 60.09 60.09 60.09 60.09 0.0K
11:09 60.21 60.22 60.21 60.22 0.6K
11:10 60.22 60.22 60.11 60.11 0.7K
11:11 60.11 60.11 60.11 60.11 0.1K
11:12 60.11 60.11 60.11 60.11 0.0K
11:13 60.11 60.27 60.11 60.27 0.1K
11:14 60.27 60.27 60.18 60.18 0.2K
11:15 60.18 60.18 60.10 60.10 0.2K
11:16 60.10 60.11 60.10 60.11 0.4K
11:17 60.11 60.15 60.11 60.15 0.6K
11:18 60.15 60.15 60.15 60.15 0.0K
11:19 60.15 60.15 60.15 60.15 0.0K
11:20 60.43 60.43 60.43 60.43 0.1K
11:21 60.43 60.43 60.43 60.43 0.0K
11:22 60.43 60.43 60.43 60.43 0.2K
11:23 60.43 60.43 60.43 60.43 0.1K
11:24 60.45 60.45 60.45 60.45 0.1K
11:25 60.45 60.45 60.45 60.45 0.0K
11:26 60.45 60.45 60.45 60.45 0.0K
11:27 60.45 60.45 60.45 60.45 0.0K
11:28 60.45 60.45 60.45 60.45 0.1K
11:29 60.49 60.49 60.49 60.49 0.2K
11:30 60.49 60.49 60.49 60.49 0.0K
11:31 60.49 60.49 60.49 60.49 0.0K
11:32 60.49 60.49 60.49 60.49 0.0K
11:33 60.49 60.49 60.49 60.49 0.1K
11:34 60.50 60.50 60.50 60.50 0.1K
11:35 60.50 60.50 60.50 60.50 0.0K
11:36 60.50 60.50 60.50 60.50 0.1K
11:37 60.42 60.42 60.42 60.42 0.3K
11:38 60.42 60.42 60.42 60.42 0.0K
11:39 60.49 60.49 60.49 60.49 0.6K
11:40 60.45 60.45 60.45 60.45 0.3K
11:41 60.45 60.45 60.45 60.45 0.0K
11:42 60.45 60.45 60.45 60.45 0.6K
11:43 60.45 60.45 60.45 60.45 0.0K
11:44 60.45 60.45 60.45 60.45 0.1K
11:45 60.45 60.45 60.45 60.45 0.1K
11:46 60.45 60.45 60.45 60.45 0.0K
11:47 60.45 60.45 60.45 60.45 0.1K
11:48 60.45 60.45 60.45 60.45 0.2K
11:49 60.45 60.45 60.45 60.45 0.6K
11:50 60.45 60.45 60.45 60.45 0.2K
11:51 60.45 60.45 60.45 60.45 0.6K
11:52 60.45 60.45 60.45 60.45 0.0K
11:53 60.45 60.45 60.45 60.45 0.0K
11:54 60.45 60.45 60.45 60.45 0.0K
11:55 60.54 60.54 60.54 60.54 0.3K
11:56 60.55 60.57 60.55 60.57 0.4K
11:57 60.57 60.57 60.57 60.57 0.1K
11:58 60.57 60.57 60.57 60.57 0.0K
11:59 60.57 60.57 60.57 60.57 0.1K
12:00 60.57 60.57 60.57 60.57 0.2K
12:01 60.57 60.57 60.57 60.57 0.0K
12:02 60.57 60.57 60.57 60.57 0.0K
12:03 60.57 60.58 60.57 60.58 0.2K
12:04 60.58 60.58 60.58 60.58 0.0K
12:05 60.58 60.58 60.58 60.58 0.3K
12:06 60.58 60.66 60.58 60.66 0.7K
12:07 60.60 60.60 60.60 60.60 0.3K
12:08 60.62 60.62 60.62 60.62 0.2K
12:09 60.62 60.62 60.62 60.62 0.1K
12:10 60.63 60.63 60.63 60.63 0.4K
12:11 60.63 60.63 60.58 60.58 0.4K
12:12 60.58 60.58 60.58 60.58 0.0K
12:13 60.58 60.58 60.58 60.58 0.1K
12:14 60.58 60.59 60.58 60.59 0.1K
12:15 60.59 60.59 60.59 60.59 0.5K
12:16 60.59 60.59 60.59 60.59 0.1K
12:17 60.52 60.52 60.52 60.52 0.1K
12:18 60.52 60.52 60.52 60.52 0.1K
12:19 60.52 60.52 60.52 60.52 0.0K
12:20 60.52 60.52 60.52 60.52 0.2K
12:21 60.52 60.59 60.52 60.59 0.7K
12:22 60.59 60.59 60.56 60.56 0.3K
12:23 60.56 60.56 60.55 60.55 0.2K
12:24 60.50 60.50 60.50 60.50 0.3K
12:25 60.50 60.50 60.50 60.50 0.0K
12:26 60.50 60.50 60.50 60.50 0.0K
12:27 60.50 60.50 60.50 60.50 0.0K
12:28 60.50 60.50 60.50 60.50 0.2K
12:29 60.50 60.50 60.50 60.50 0.1K
12:30 60.50 60.50 60.50 60.50 0.1K
12:31 60.50 60.50 60.50 60.50 0.2K
12:32 60.50 60.50 60.50 60.50 0.2K
12:33 60.50 60.50 60.50 60.50 0.0K
12:34 60.34 60.34 60.34 60.34 0.3K
12:35 60.34 60.34 60.34 60.34 0.0K
12:36 60.34 60.34 60.34 60.34 0.2K
12:37 60.34 60.34 60.34 60.34 0.0K
12:38 60.34 60.34 60.34 60.34 0.0K
12:39 60.34 60.34 60.34 60.34 0.0K
12:40 60.34 60.49 60.34 60.49 0.3K
12:41 60.49 60.49 60.49 60.49 0.1K
12:42 60.49 60.49 60.49 60.49 0.8K
12:43 60.49 60.50 60.49 60.50 0.4K
12:44 60.55 60.55 60.55 60.55 0.2K
12:45 60.55 60.55 60.55 60.55 0.2K
12:46 60.55 60.55 60.55 60.55 0.1K
12:47 60.55 60.55 60.55 60.55 0.0K
12:48 60.55 60.59 60.55 60.59 0.4K
12:49 60.59 60.59 60.59 60.59 0.1K
12:50 60.59 60.59 60.59 60.59 0.0K
12:51 60.59 60.59 60.59 60.59 0.0K
12:52 60.59 60.62 60.59 60.62 0.1K
12:53 60.62 60.62 60.62 60.62 0.1K
12:54 60.63 60.63 60.63 60.63 0.1K
12:55 60.63 60.63 60.63 60.63 0.0K
12:56 60.63 60.63 60.63 60.63 0.1K
12:57 60.63 60.65 60.63 60.65 0.6K
12:58 60.65 60.65 60.65 60.65 0.3K
12:59 60.65 60.65 60.65 60.65 0.2K
13:00 60.65 60.65 60.65 60.65 0.0K
13:01 60.65 60.65 60.65 60.65 0.2K
13:02 60.65 60.65 60.65 60.65 0.0K
13:03 60.65 60.65 60.65 60.65 0.1K
13:04 60.65 60.72 60.65 60.72 0.2K
13:05 60.72 60.72 60.72 60.72 0.1K
13:06 60.72 60.72 60.72 60.72 0.0K
13:07 60.72 60.72 60.72 60.72 0.0K
13:08 60.72 60.72 60.72 60.72 0.1K
13:09 60.72 60.72 60.72 60.72 0.1K
13:10 60.76 60.76 60.76 60.76 0.1K
13:11 60.76 60.76 60.76 60.76 0.0K
13:12 60.76 60.76 60.76 60.76 0.5K
13:13 60.76 60.76 60.76 60.76 0.0K
13:14 60.76 60.76 60.76 60.76 0.0K
13:15 60.76 60.76 60.76 60.76 0.3K
13:16 60.76 60.76 60.76 60.76 0.1K
13:17 60.78 60.80 60.78 60.80 1.1K
13:18 60.80 60.80 60.80 60.80 0.1K
13:19 60.80 60.80 60.80 60.80 0.2K
13:20 60.80 60.80 60.80 60.80 0.0K
13:21 60.80 60.80 60.80 60.80 0.0K
13:22 60.80 60.80 60.80 60.80 0.0K
13:23 60.80 60.80 60.80 60.80 0.0K
13:24 60.80 60.80 60.80 60.80 0.3K
13:25 60.80 60.87 60.80 60.87 0.4K
13:26 60.87 60.87 60.87 60.87 0.0K
13:27 60.79 60.79 60.79 60.79 0.4K
13:28 60.79 60.79 60.79 60.79 0.0K
13:29 60.79 60.79 60.79 60.79 0.1K
13:30 60.77 60.77 60.77 60.77 0.3K
13:31 60.77 60.77 60.77 60.77 0.0K
13:32 60.90 61.14 60.90 61.14 13.3K
13:33 61.18 61.18 61.18 61.18 0.4K
13:34 61.18 61.18 61.18 61.18 0.3K
13:35 61.18 61.18 61.18 61.18 0.0K
13:36 61.02 61.09 61.02 61.09 4.3K
13:37 61.09 61.09 61.06 61.06 0.1K
13:38 61.06 61.06 61.06 61.06 0.0K
13:39 61.06 61.06 61.06 61.06 0.2K
13:40 61.06 61.06 61.06 61.06 0.1K
13:41 61.04 61.04 60.95 60.95 1.1K
13:42 60.95 60.95 60.95 60.95 0.0K
13:43 60.95 60.95 60.95 60.95 0.0K
13:44 60.95 60.95 60.95 60.95 0.1K
13:45 60.95 60.95 60.95 60.95 0.2K
13:46 60.95 60.95 60.95 60.95 0.0K
13:47 60.95 61.02 60.95 61.02 1.1K
13:48 61.02 61.02 60.95 60.95 0.3K
13:49 60.95 60.95 60.95 60.95 0.0K
13:50 60.95 60.95 60.95 60.95 0.1K
13:51 60.95 61.13 60.95 61.13 1.8K
13:52 61.13 61.22 61.13 61.22 4.3K
13:53 61.22 61.22 61.16 61.16 4.5K
13:54 61.16 61.16 61.16 61.16 0.6K
13:55 61.06 61.06 61.06 61.06 0.6K
13:56 61.06 61.06 61.06 61.06 0.6K
13:57 61.05 61.05 61.05 61.05 0.2K
13:58 61.05 61.05 61.05 61.05 0.1K
13:59 61.05 61.05 61.05 61.05 0.0K
14:00 61.05 61.05 61.05 61.05 0.5K
14:01 61.14 61.14 61.14 61.14 0.3K
14:02 61.14 61.14 61.14 61.14 0.1K
14:03 61.14 61.14 61.14 61.14 0.5K
14:04 61.14 61.14 61.14 61.14 0.0K
14:05 61.19 61.19 61.19 61.19 0.1K
14:06 61.19 61.19 61.12 61.12 0.2K
14:07 61.12 61.12 61.00 61.04 2.7K
14:08 60.92 61.00 60.92 61.00 1.6K
14:09 60.91 60.91 60.91 60.91 0.6K
14:10 60.91 60.91 60.91 60.91 0.0K
14:11 60.99 60.99 60.99 60.99 1.5K
14:12 60.99 60.99 60.99 60.99 0.2K
14:13 60.99 60.99 60.99 60.99 0.2K
14:14 60.99 60.99 60.89 60.89 0.9K
14:15 60.89 60.89 60.82 60.82 1.6K
14:16 60.82 60.82 60.82 60.82 0.0K
14:17 60.82 60.82 60.77 60.77 0.4K
14:18 60.77 60.77 60.77 60.77 0.2K
14:19 60.82 60.83 60.77 60.77 0.7K
14:20 60.77 60.77 60.77 60.77 0.2K
14:21 60.84 60.86 60.84 60.86 0.7K
14:22 60.86 60.86 60.86 60.86 0.2K
14:23 60.86 60.86 60.82 60.82 0.4K
14:24 60.82 60.82 60.82 60.82 0.0K
14:25 60.89 60.89 60.89 60.89 0.2K
14:26 60.89 60.89 60.89 60.89 0.0K
14:27 60.89 60.89 60.89 60.89 0.0K
14:28 60.89 60.89 60.89 60.89 0.8K
14:29 60.89 60.89 60.89 60.89 0.3K
14:30 60.99 60.99 60.91 60.91 1.2K
14:31 60.92 60.92 60.86 60.86 2.8K
14:32 60.86 60.86 60.86 60.86 0.3K
14:33 60.86 61.01 60.86 61.01 1.9K
14:34 61.01 61.01 61.01 61.01 0.0K
14:35 61.01 61.01 61.01 61.01 0.1K
14:36 61.01 61.01 61.01 61.01 0.0K
14:37 61.01 61.09 61.01 61.09 0.2K
14:38 61.09 61.16 61.09 61.16 0.3K
14:39 61.16 61.25 61.16 61.21 4.6K
14:40 61.15 61.15 61.02 61.02 0.8K
14:41 61.02 61.02 61.02 61.02 0.1K
14:42 61.02 61.02 61.02 61.02 0.0K
14:43 61.02 61.02 61.02 61.02 0.0K
14:44 61.22 61.22 61.22 61.22 0.8K
14:45 61.27 61.27 61.14 61.14 0.8K
14:46 61.14 61.14 61.14 61.14 0.0K
14:47 61.14 61.20 61.11 61.20 0.5K
14:48 61.20 61.20 61.20 61.20 0.1K
14:49 61.20 61.20 61.07 61.07 0.4K
14:50 61.04 61.04 61.01 61.02 2.7K
14:51 61.02 61.02 61.02 61.02 0.5K
14:52 61.02 61.02 61.02 61.02 0.2K
14:53 61.02 61.02 60.98 60.98 0.4K
14:54 60.99 61.15 60.95 61.15 4.0K
14:55 61.13 61.22 61.13 61.22 17.5K
14:56 61.22 61.25 61.22 61.25 1.0K
14:57 61.19 61.19 61.17 61.17 0.5K
14:58 61.17 61.56 61.17 61.56 1.5K
14:59 61.56 61.56 61.35 61.40 2.4K
15:00 61.38 61.38 61.34 61.34 3.4K
15:01 61.40 61.40 61.40 61.40 1.1K
15:02 61.40 61.40 61.40 61.40 0.1K
15:03 61.40 61.40 61.27 61.27 0.1K
15:04 61.29 61.29 61.29 61.29 3.4K
15:05 61.29 61.29 61.29 61.29 0.0K
15:06 61.29 61.29 61.23 61.23 0.7K
15:07 61.19 61.19 61.14 61.14 0.7K
15:08 61.14 61.15 61.14 61.15 0.4K
15:09 61.11 61.14 61.11 61.14 1.6K
15:10 61.16 61.16 61.11 61.11 1.0K
15:11 61.14 61.14 61.14 61.14 0.4K
15:12 61.14 61.14 61.08 61.08 1.2K
15:13 61.05 61.11 61.05 61.11 3.2K
15:14 61.11 61.11 61.11 61.11 0.5K
15:15 61.11 61.11 61.05 61.05 0.5K
15:16 61.05 61.05 61.05 61.05 0.2K
15:17 61.05 61.07 61.03 61.03 1.1K
15:18 61.03 61.18 61.03 61.18 2.6K
15:19 61.18 61.18 61.14 61.17 0.5K
15:20 61.15 61.28 61.15 61.28 11.1K
15:21 61.28 61.31 61.22 61.31 5.3K
15:22 61.34 61.34 61.21 61.21 1.7K
15:23 61.21 61.31 61.21 61.31 2.0K
15:24 61.27 61.27 61.24 61.24 2.0K
15:25 61.23 61.23 61.23 61.23 1.1K
15:26 61.23 61.23 61.12 61.12 3.2K
15:27 61.12 61.13 61.10 61.10 2.3K
15:28 61.10 61.10 61.08 61.08 0.8K
15:29 61.09 61.09 61.06 61.07 1.3K
15:30 61.07 61.07 61.06 61.06 0.4K
15:31 61.06 61.10 61.06 61.10 2.5K
15:32 61.10 61.10 61.05 61.06 1.9K
15:33 61.06 61.06 60.99 61.00 4.6K
15:34 60.98 61.01 60.98 61.01 1.0K
15:35 61.01 61.06 60.90 60.90 2.5K
15:36 60.90 60.90 60.90 60.90 0.0K
15:37 60.90 60.97 60.90 60.97 1.2K
15:38 60.97 60.98 60.97 60.98 0.9K
15:39 60.99 60.99 60.92 60.92 2.9K
15:40 60.92 60.92 60.88 60.89 2.0K
15:41 60.89 60.89 60.89 60.89 0.3K
15:42 60.89 60.95 60.89 60.95 2.3K
15:43 61.06 61.07 61.06 61.07 3.2K
15:44 61.23 61.30 61.23 61.29 6.0K
15:45 61.29 61.29 61.19 61.19 1.7K
15:46 61.19 61.19 61.18 61.18 1.0K
15:47 61.17 61.21 61.16 61.21 2.7K
15:48 61.18 61.18 60.99 60.99 4.7K
15:49 60.99 61.06 60.99 61.06 2.4K
15:50 61.06 61.06 61.06 61.06 0.0K
15:51 60.98 60.98 60.94 60.94 3.8K
15:52 60.94 60.99 60.94 60.99 2.9K
15:53 60.96 61.03 60.94 61.03 4.2K
15:54 61.03 61.11 61.01 61.11 3.1K
15:55 61.08 61.21 61.08 61.17 5.5K
15:56 60.98 61.05 60.98 61.05 5.7K
15:57 61.14 61.23 61.14 61.23 9.8K
15:58 61.23 61.23 61.18 61.22 8.0K
15:59 61.17 61.19 61.17 61.17 8.8K
16:00 61.19 62.90 61.19 61.20 73.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar