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 61.90 62.39 61.90 61.90 2.8K
09:32 62.11 63.35 62.11 63.35 13.3K
09:33 63.03 63.03 62.74 62.74 10.2K
09:34 62.74 64.22 62.74 64.22 7.2K
09:35 64.20 64.20 63.71 63.86 4.2K
09:36 63.44 63.49 63.12 63.12 9.8K
09:37 63.12 63.85 63.12 63.85 0.8K
09:38 63.85 64.15 63.67 64.15 13.8K
09:39 63.68 63.99 63.68 63.99 5.7K
09:40 63.99 63.99 63.91 63.91 1.4K
09:41 63.91 63.95 63.69 63.95 0.8K
09:42 63.95 63.95 63.95 63.95 0.0K
09:43 63.67 63.67 63.67 63.67 2.3K
09:44 63.67 63.67 63.42 63.42 0.2K
09:45 63.70 63.70 63.48 63.48 4.0K
09:46 63.48 63.48 63.48 63.48 0.2K
09:47 63.48 63.48 63.48 63.48 0.5K
09:48 63.48 63.48 63.48 63.48 0.8K
09:49 63.66 63.66 63.66 63.66 1.1K
09:50 63.66 63.73 63.66 63.73 0.6K
09:51 63.73 63.74 63.73 63.74 7.7K
09:52 63.74 63.85 63.74 63.85 5.8K
09:53 63.85 64.12 63.85 64.12 5.9K
09:54 64.12 64.12 64.12 64.12 0.6K
09:55 64.12 64.18 64.08 64.18 1.6K
09:56 64.10 64.11 64.10 64.11 9.0K
09:57 64.11 64.41 64.11 64.41 0.9K
09:58 64.41 64.41 64.38 64.38 0.3K
09:59 64.38 64.38 64.38 64.38 0.3K
10:00 64.38 64.38 64.38 64.38 0.1K
10:01 64.45 64.67 64.45 64.67 2.5K
10:02 64.67 64.67 64.65 64.65 0.2K
10:03 64.65 64.65 64.64 64.64 1.4K
10:04 64.64 64.85 64.64 64.85 0.5K
10:05 64.85 64.85 64.66 64.66 0.3K
10:06 64.66 64.73 64.66 64.73 3.1K
10:07 64.73 64.93 64.73 64.93 0.2K
10:08 64.93 64.93 64.61 64.61 3.8K
10:09 64.61 65.14 64.61 65.14 2.7K
10:10 65.14 65.14 65.14 65.14 0.1K
10:11 65.14 65.14 65.14 65.14 1.9K
10:12 65.00 65.00 65.00 65.00 1.4K
10:13 65.00 65.00 65.00 65.00 0.1K
10:14 65.00 65.00 65.00 65.00 0.2K
10:15 65.00 65.00 65.00 65.00 0.8K
10:16 65.37 65.37 65.37 65.37 0.5K
10:17 65.37 65.37 65.37 65.37 0.1K
10:18 65.37 65.37 65.37 65.37 0.0K
10:19 65.37 65.40 65.37 65.40 0.4K
10:20 65.40 65.40 64.97 64.97 2.5K
10:21 65.17 65.17 65.17 65.17 0.6K
10:22 65.13 65.13 65.12 65.12 0.9K
10:23 65.12 65.12 65.06 65.06 4.3K
10:24 65.06 65.06 65.02 65.02 1.3K
10:25 65.02 65.23 65.02 65.23 0.7K
10:26 65.23 65.23 65.23 65.23 0.2K
10:27 65.23 65.23 65.23 65.23 1.1K
10:28 65.23 65.23 65.23 65.23 0.5K
10:29 65.23 65.29 65.23 65.29 1.2K
10:30 65.29 65.32 65.29 65.32 0.5K
10:31 65.32 65.32 65.32 65.32 0.3K
10:32 65.32 65.32 65.32 65.32 0.6K
10:33 65.32 65.32 65.32 65.32 0.2K
10:34 65.32 65.32 65.29 65.29 3.0K
10:35 65.24 65.24 65.24 65.24 0.6K
10:36 65.08 65.17 64.96 65.17 7.3K
10:37 65.17 65.17 65.17 65.17 0.2K
10:38 65.17 65.17 65.17 65.17 0.1K
10:39 65.17 65.17 65.13 65.13 1.3K
10:40 65.13 65.13 65.13 65.13 0.1K
10:41 65.13 65.13 64.99 64.99 2.6K
10:42 64.99 64.99 64.99 64.99 0.1K
10:43 64.99 64.99 64.81 64.81 0.4K
10:44 64.81 64.90 64.81 64.90 1.3K
10:45 64.90 64.90 64.89 64.89 0.4K
10:46 64.89 64.89 64.89 64.89 0.2K
10:47 64.89 64.89 64.89 64.89 0.1K
10:48 64.89 64.89 64.89 64.89 0.2K
10:49 64.89 64.89 64.89 64.89 0.1K
10:50 64.89 64.89 64.89 64.89 0.0K
10:51 64.89 64.89 64.63 64.63 3.1K
10:52 64.67 65.01 64.67 65.01 3.2K
10:53 65.01 65.14 65.01 65.14 0.7K
10:54 65.14 65.14 65.14 65.14 0.2K
10:55 65.14 65.14 65.08 65.08 0.2K
10:56 65.08 65.08 64.91 64.91 5.1K
10:57 64.91 65.04 64.91 65.04 1.2K
10:58 65.04 65.04 65.04 65.04 0.4K
10:59 65.04 65.04 65.04 65.04 0.3K
11:00 65.04 65.35 65.04 65.35 0.6K
11:01 65.35 65.35 65.35 65.35 0.2K
11:02 65.35 65.35 65.35 65.35 0.1K
11:03 65.35 65.56 65.29 65.51 1.5K
11:04 65.51 65.51 65.51 65.51 0.0K
11:05 65.51 65.51 65.51 65.51 0.0K
11:06 65.51 65.51 65.51 65.51 0.2K
11:07 65.51 65.51 65.51 65.51 0.0K
11:08 65.47 65.47 65.47 65.47 1.1K
11:09 65.47 65.47 65.47 65.47 0.0K
11:10 65.23 65.23 65.23 65.23 2.3K
11:11 65.23 65.23 65.23 65.23 0.3K
11:12 65.23 65.23 65.23 65.23 0.0K
11:13 65.23 65.23 65.23 65.23 0.3K
11:14 65.23 65.23 65.23 65.23 0.1K
11:15 65.23 65.23 65.23 65.23 0.1K
11:16 65.23 65.23 65.23 65.23 0.0K
11:17 65.23 65.26 65.23 65.26 0.1K
11:18 65.26 65.26 65.26 65.26 0.2K
11:19 65.26 65.26 65.26 65.26 0.1K
11:20 65.26 65.26 65.09 65.10 6.4K
11:21 65.10 65.10 65.07 65.07 0.3K
11:22 65.07 65.07 64.96 64.96 2.3K
11:23 64.96 64.96 64.82 64.82 3.0K
11:24 64.82 64.82 64.82 64.82 0.0K
11:25 64.82 64.85 64.82 64.85 2.5K
11:26 64.82 64.82 64.82 64.82 1.0K
11:27 64.82 65.01 64.82 65.01 2.3K
11:28 65.01 65.07 65.01 65.07 0.9K
11:29 65.07 65.07 65.07 65.07 0.0K
11:30 65.07 65.07 65.07 65.07 0.1K
11:31 65.07 65.07 65.07 65.07 0.1K
11:32 65.07 65.07 65.07 65.07 0.0K
11:33 65.05 65.05 65.05 65.05 1.0K
11:34 65.05 65.05 64.93 64.93 2.5K
11:35 64.93 64.93 64.93 64.93 0.2K
11:36 64.93 64.93 64.89 64.89 1.9K
11:37 64.89 64.94 64.89 64.94 0.2K
11:38 64.94 64.94 64.94 64.94 0.3K
11:39 64.94 64.94 64.94 64.94 0.0K
11:40 64.94 64.94 64.94 64.94 0.2K
11:41 65.12 65.30 65.12 65.29 2.9K
11:42 65.12 65.12 65.06 65.08 1.6K
11:43 65.08 65.11 65.08 65.11 1.6K
11:44 65.11 65.13 65.11 65.13 0.5K
11:45 65.13 65.13 65.13 65.13 0.1K
11:46 65.27 65.27 65.27 65.27 0.7K
11:47 65.27 65.50 65.27 65.50 0.5K
11:48 65.33 65.33 65.33 65.33 0.2K
11:49 65.33 65.33 65.19 65.19 0.3K
11:50 65.19 65.33 65.19 65.33 1.0K
11:51 65.33 65.33 65.31 65.31 0.6K
11:52 65.31 65.54 65.31 65.54 1.1K
11:53 65.54 65.54 65.38 65.38 0.7K
11:54 65.38 65.38 65.27 65.27 1.8K
11:55 65.27 65.27 65.27 65.27 0.3K
11:56 65.27 65.27 65.09 65.09 0.7K
11:57 65.09 65.12 65.09 65.12 2.4K
11:58 65.12 65.21 64.97 64.97 1.8K
11:59 65.04 65.04 65.04 65.04 0.2K
12:00 65.04 65.04 64.96 65.00 0.8K
12:01 65.01 65.01 64.91 64.91 0.5K
12:02 64.91 65.04 64.91 65.04 1.7K
12:03 65.04 65.04 64.88 64.88 1.6K
12:04 64.88 64.88 64.88 64.88 0.2K
12:05 64.99 64.99 64.86 64.86 3.1K
12:06 64.86 64.88 64.86 64.88 0.4K
12:07 64.88 64.88 64.88 64.88 0.3K
12:08 64.88 64.89 64.84 64.89 0.9K
12:09 65.01 65.01 65.01 65.01 1.1K
12:10 65.01 65.02 65.01 65.02 1.9K
12:11 65.02 65.02 65.02 65.02 0.1K
12:12 65.02 65.02 64.98 64.98 1.2K
12:13 64.99 65.02 64.99 65.02 0.6K
12:14 65.02 65.02 65.02 65.02 0.2K
12:15 65.02 65.26 65.02 65.26 0.6K
12:16 65.26 65.26 65.22 65.22 0.3K
12:17 65.22 65.22 65.22 65.22 0.1K
12:18 65.22 65.22 65.22 65.22 0.8K
12:19 65.22 65.22 65.13 65.13 0.2K
12:20 65.13 65.13 65.13 65.13 0.1K
12:21 65.13 65.13 65.13 65.13 0.0K
12:22 65.16 65.16 65.16 65.16 0.2K
12:23 65.16 65.16 65.16 65.16 0.2K
12:24 65.16 65.16 65.16 65.16 0.1K
12:25 65.16 65.16 65.16 65.16 0.0K
12:26 65.16 65.16 65.16 65.16 0.2K
12:27 65.13 65.13 65.13 65.13 0.3K
12:28 65.13 65.13 65.13 65.13 0.0K
12:29 65.13 65.16 65.13 65.16 0.1K
12:30 65.16 65.16 65.16 65.16 0.1K
12:31 65.13 65.15 65.13 65.15 0.3K
12:32 65.15 65.15 65.15 65.15 0.0K
12:33 65.15 65.15 65.15 65.15 0.6K
12:34 65.15 65.15 65.15 65.15 0.3K
12:35 65.15 65.15 65.15 65.15 0.1K
12:36 65.15 65.15 65.15 65.15 0.0K
12:37 65.15 65.15 65.15 65.15 0.2K
12:38 65.15 65.15 65.06 65.06 2.8K
12:39 65.06 65.18 65.06 65.18 1.2K
12:40 65.18 65.18 65.18 65.18 0.0K
12:41 65.18 65.18 65.18 65.18 0.1K
12:42 65.18 65.25 65.18 65.23 0.4K
12:43 65.23 65.23 65.23 65.23 0.1K
12:44 65.23 65.23 65.23 65.23 0.1K
12:45 65.23 65.23 65.18 65.18 0.1K
12:46 65.18 65.18 65.18 65.18 1.9K
12:47 65.18 65.18 65.18 65.18 0.1K
12:48 65.18 65.18 64.99 64.99 0.5K
12:49 64.99 64.99 64.99 64.99 0.1K
12:50 64.99 64.99 64.99 64.99 0.3K
12:51 64.99 65.11 64.99 65.11 0.4K
12:52 65.15 65.15 65.15 65.15 0.4K
12:53 65.15 65.15 65.15 65.15 0.0K
12:54 65.15 65.15 65.15 65.15 0.1K
12:55 65.15 65.15 65.15 65.15 0.0K
12:56 65.15 65.15 65.15 65.15 0.1K
12:57 65.15 65.15 65.15 65.15 0.0K
12:58 65.15 65.15 64.90 64.90 1.2K
12:59 64.90 64.90 64.90 64.90 0.0K
13:00 64.90 65.00 64.90 65.00 0.4K
13:01 64.91 65.10 64.91 65.10 0.3K
13:02 65.10 65.10 65.10 65.10 0.0K
13:03 65.10 65.10 65.10 65.10 0.0K
13:04 65.10 65.10 64.98 64.98 0.5K
13:05 64.98 64.98 64.98 64.98 0.3K
13:06 64.98 64.98 64.98 64.98 0.0K
13:07 64.98 64.98 64.98 64.98 0.0K
13:08 64.98 64.98 64.85 64.85 1.4K
13:09 64.85 64.85 64.85 64.85 0.1K
13:10 64.85 64.85 64.85 64.85 0.2K
13:11 64.85 64.85 64.73 64.73 0.5K
13:12 64.73 64.79 64.73 64.79 35.4K
13:13 64.79 64.79 64.79 64.79 0.2K
13:14 64.79 64.79 64.79 64.79 0.1K
13:15 64.79 64.79 64.79 64.79 0.7K
13:16 64.79 64.79 64.79 64.79 0.1K
13:17 64.79 64.79 64.79 64.79 0.1K
13:18 64.79 64.79 64.79 64.79 42.2K
13:19 64.79 64.79 64.79 64.79 0.2K
13:20 64.79 64.79 64.79 64.79 76.2K
13:21 64.66 64.66 64.66 64.66 0.1K
13:22 64.66 64.66 64.66 64.66 0.1K
13:23 64.90 64.95 64.90 64.95 2.7K
13:24 64.95 64.95 64.95 64.95 0.0K
13:25 64.95 64.95 64.95 64.95 0.2K
13:26 64.95 64.95 64.95 64.95 0.1K
13:27 64.95 65.26 64.95 65.26 0.6K
13:28 65.19 65.23 65.19 65.23 0.5K
13:29 65.27 65.27 65.27 65.27 0.4K
13:30 65.18 65.18 65.16 65.16 1.5K
13:31 65.16 65.16 64.93 64.93 8.8K
13:32 64.93 65.01 64.93 65.01 1.2K
13:33 65.01 65.01 65.01 65.01 0.2K
13:34 65.01 65.01 64.82 64.82 1.8K
13:35 64.82 64.82 64.82 64.82 0.6K
13:36 64.82 64.82 64.82 64.82 0.1K
13:37 64.82 64.82 64.82 64.82 0.1K
13:38 64.82 64.82 64.82 64.82 0.3K
13:39 64.82 64.82 64.82 64.82 0.4K
13:40 64.82 64.82 64.82 64.82 0.1K
13:41 64.82 64.82 64.79 64.79 0.1K
13:42 64.79 64.79 64.65 64.65 1.2K
13:43 64.65 64.65 64.65 64.65 0.1K
13:44 64.65 64.65 64.65 64.65 0.0K
13:45 64.65 64.65 64.65 64.65 0.1K
13:46 64.65 64.65 64.65 64.65 0.1K
13:47 64.65 64.65 64.65 64.65 0.3K
13:48 64.53 64.53 64.53 64.53 0.3K
13:49 64.53 64.53 64.53 64.53 1.0K
13:50 64.55 64.55 64.55 64.55 0.3K
13:51 64.55 64.55 64.55 64.55 0.3K
13:52 64.55 64.55 64.55 64.55 0.0K
13:53 64.60 64.60 64.60 64.60 0.7K
13:54 64.59 64.59 64.59 64.59 0.4K
13:55 64.59 64.59 64.59 64.59 0.9K
13:56 64.59 64.59 64.59 64.59 0.2K
13:57 64.59 64.68 64.59 64.68 0.6K
13:58 64.68 64.68 64.68 64.68 0.2K
13:59 64.68 64.68 64.68 64.68 0.1K
14:00 64.68 64.68 64.68 64.68 0.0K
14:01 64.68 64.68 64.68 64.68 0.1K
14:02 64.68 64.68 64.63 64.63 0.9K
14:03 64.63 64.63 64.63 64.63 1.1K
14:04 64.63 64.63 64.63 64.63 0.2K
14:05 64.87 64.87 64.87 64.87 2.3K
14:06 64.87 64.87 64.83 64.83 0.4K
14:07 64.83 64.83 64.83 64.83 0.4K
14:08 64.83 64.96 64.83 64.96 1.6K
14:09 64.96 64.96 64.96 64.96 0.2K
14:10 64.96 64.96 64.96 64.96 0.0K
14:11 64.96 64.96 64.96 64.96 0.0K
14:12 64.96 64.96 64.96 64.96 0.1K
14:13 64.96 65.00 64.90 64.90 1.1K
14:14 64.90 65.06 64.90 65.06 0.9K
14:15 65.06 65.19 65.06 65.16 2.0K
14:16 65.16 65.16 65.16 65.16 0.2K
14:17 65.16 65.25 65.16 65.25 1.6K
14:18 65.23 65.25 65.17 65.18 2.0K
14:19 65.39 65.43 65.27 65.27 2.9K
14:20 65.27 65.51 65.26 65.51 2.7K
14:21 65.45 65.49 65.45 65.49 1.8K
14:22 65.49 65.49 65.38 65.39 1.1K
14:23 65.39 65.39 65.38 65.38 1.8K
14:24 65.43 65.43 65.43 65.43 0.5K
14:25 65.43 65.43 65.34 65.35 1.0K
14:26 65.32 65.35 65.32 65.35 1.5K
14:27 65.40 65.40 65.40 65.40 0.4K
14:28 65.40 65.40 65.39 65.39 0.5K
14:29 65.39 65.39 65.39 65.39 0.1K
14:30 65.39 65.45 65.39 65.45 2.3K
14:31 65.45 65.47 65.45 65.47 0.2K
14:32 65.44 65.51 65.44 65.51 3.2K
14:33 65.50 65.50 65.45 65.45 4.1K
14:34 65.45 65.45 65.29 65.34 1.9K
14:35 65.34 65.34 65.34 65.34 0.3K
14:36 65.34 65.34 65.24 65.32 0.3K
14:37 65.32 65.39 65.32 65.39 2.5K
14:38 65.39 65.39 65.39 65.39 0.5K
14:39 65.44 65.45 65.43 65.43 1.4K
14:40 65.43 65.43 65.39 65.39 1.3K
14:41 65.39 65.39 65.39 65.39 0.0K
14:42 65.39 65.43 65.37 65.43 0.3K
14:43 65.43 65.43 65.43 65.43 0.2K
14:44 65.43 65.44 65.43 65.44 0.5K
14:45 65.46 65.46 65.46 65.46 1.0K
14:46 65.46 65.46 65.46 65.46 0.1K
14:47 65.46 65.54 65.46 65.54 0.9K
14:48 65.48 65.48 65.48 65.48 0.8K
14:49 65.59 65.72 65.59 65.72 5.9K
14:50 65.72 65.72 65.65 65.65 1.2K
14:51 65.64 65.64 65.56 65.57 1.6K
14:52 65.57 65.57 65.49 65.49 0.3K
14:53 65.49 65.56 65.49 65.56 0.7K
14:54 65.79 65.82 65.79 65.82 3.4K
14:55 65.82 65.82 65.72 65.72 1.1K
14:56 65.72 65.73 65.72 65.73 1.2K
14:57 65.68 65.68 65.68 65.68 0.3K
14:58 65.68 65.71 65.65 65.71 2.8K
14:59 65.67 65.67 65.67 65.67 0.9K
15:00 65.67 65.71 65.65 65.65 1.7K
15:01 65.65 65.65 65.64 65.64 0.3K
15:02 65.64 65.64 65.64 65.64 0.7K
15:03 65.64 65.64 65.56 65.56 0.2K
15:04 65.56 65.59 65.56 65.59 0.4K
15:05 65.55 65.56 65.54 65.55 2.1K
15:06 65.50 65.55 65.50 65.55 7.0K
15:07 65.55 65.60 65.55 65.60 2.0K
15:08 65.60 65.60 65.54 65.54 0.9K
15:09 65.54 65.54 65.34 65.34 1.6K
15:10 65.28 65.39 65.28 65.39 2.3K
15:11 65.39 65.39 65.39 65.39 0.3K
15:12 65.39 65.41 65.39 65.41 0.7K
15:13 65.41 65.41 65.41 65.41 0.1K
15:14 65.41 65.72 65.41 65.72 2.9K
15:15 65.73 65.95 65.73 65.80 7.3K
15:16 65.84 65.84 65.84 65.84 1.7K
15:17 65.84 65.84 65.56 65.56 0.7K
15:18 65.56 65.63 65.56 65.63 2.2K
15:19 65.66 65.68 65.63 65.65 2.8K
15:20 65.65 65.65 65.59 65.59 2.9K
15:21 65.59 65.75 65.59 65.75 2.4K
15:22 65.75 65.75 65.75 65.75 0.4K
15:23 65.70 65.70 65.70 65.70 1.3K
15:24 65.79 65.82 65.79 65.82 3.8K
15:25 65.82 65.82 65.76 65.76 0.3K
15:26 65.76 65.87 65.76 65.87 1.6K
15:27 65.87 65.87 65.87 65.87 0.7K
15:28 65.77 65.77 65.76 65.76 1.5K
15:29 65.76 65.76 65.76 65.76 0.4K
15:30 65.76 65.76 65.76 65.76 0.2K
15:31 65.76 65.76 65.75 65.75 0.6K
15:32 65.75 65.76 65.69 65.76 0.7K
15:33 65.76 65.76 65.52 65.56 2.5K
15:34 65.56 65.71 65.56 65.71 4.5K
15:35 65.71 65.71 65.71 65.71 0.3K
15:36 65.53 65.58 65.53 65.56 2.3K
15:37 65.56 65.56 65.46 65.46 2.0K
15:38 65.46 65.46 65.45 65.45 0.4K
15:39 65.45 65.48 65.45 65.45 1.7K
15:40 65.41 65.45 65.41 65.45 0.5K
15:41 65.44 65.44 65.38 65.38 1.8K
15:42 65.42 65.42 65.36 65.36 2.1K
15:43 65.34 65.34 65.21 65.21 1.7K
15:44 65.21 65.28 65.21 65.28 5.5K
15:45 65.28 65.28 65.28 65.28 0.3K
15:46 65.23 65.25 65.23 65.25 6.9K
15:47 65.24 65.39 65.24 65.39 2.5K
15:48 65.29 65.30 65.29 65.30 3.8K
15:49 65.30 65.30 65.25 65.25 2.5K
15:50 65.18 65.30 65.18 65.30 5.6K
15:51 65.27 65.27 65.16 65.19 2.5K
15:52 65.19 65.19 65.08 65.11 2.9K
15:53 65.11 65.11 65.11 65.11 2.6K
15:54 65.11 65.26 65.11 65.21 2.1K
15:55 65.28 65.28 65.25 65.25 5.3K
15:56 65.23 65.23 65.08 65.08 5.4K
15:57 65.08 65.09 65.07 65.07 10.1K
15:58 65.07 65.19 65.07 65.19 5.1K
15:59 65.15 65.23 65.12 65.15 8.1K
16:00 65.16 65.21 65.09 65.21 91.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar