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 65.15 66.48 65.15 65.50 11.9K
09:32 65.60 65.72 65.60 65.72 1.3K
09:33 65.54 65.63 65.54 65.61 1.5K
09:34 65.73 65.78 65.73 65.78 0.9K
09:35 65.78 65.90 65.78 65.90 0.1K
09:36 65.99 66.00 65.99 66.00 2.1K
09:37 66.00 66.00 66.00 66.00 0.1K
09:38 66.00 66.04 66.00 66.04 0.7K
09:39 66.04 66.04 66.04 66.04 0.1K
09:40 66.04 66.04 66.04 66.04 0.1K
09:41 66.04 66.04 65.79 66.00 3.4K
09:42 66.00 66.00 66.00 66.00 1.1K
09:43 66.12 66.12 66.12 66.12 0.2K
09:44 66.12 66.12 66.12 66.12 0.2K
09:45 66.12 66.12 66.12 66.12 0.4K
09:46 66.12 66.12 66.01 66.01 0.5K
09:47 66.01 66.01 66.01 66.01 0.2K
09:48 65.93 65.96 65.93 65.96 0.5K
09:49 65.96 65.96 65.96 65.96 0.3K
09:50 65.96 66.00 65.96 66.00 0.1K
09:51 66.00 66.00 66.00 66.00 0.2K
09:52 65.97 66.25 65.97 66.25 5.1K
09:53 66.28 66.28 66.28 66.28 0.3K
09:54 66.28 66.28 66.28 66.28 0.0K
09:55 66.28 66.28 66.28 66.28 0.1K
09:56 66.35 66.35 66.35 66.35 0.4K
09:57 66.35 66.35 66.35 66.35 0.3K
09:58 66.35 66.35 66.29 66.29 0.4K
09:59 66.29 66.29 66.29 66.29 0.2K
10:00 66.29 66.29 66.25 66.25 0.4K
10:01 66.25 66.25 66.25 66.25 1.0K
10:02 66.25 66.40 66.25 66.40 1.2K
10:03 66.21 66.21 66.21 66.21 1.6K
10:04 66.21 66.21 66.21 66.21 0.2K
10:05 66.24 66.24 66.24 66.24 1.8K
10:06 66.24 66.24 66.24 66.24 0.1K
10:07 66.24 66.24 66.24 66.24 0.1K
10:08 66.20 66.24 66.07 66.07 3.2K
10:09 66.07 66.07 66.07 66.07 0.0K
10:10 66.17 66.21 66.17 66.21 11.3K
10:11 66.21 66.21 66.21 66.21 0.0K
10:12 66.22 66.22 66.08 66.08 0.3K
10:13 66.08 66.08 65.99 65.99 1.5K
10:14 66.00 66.00 66.00 66.00 0.3K
10:15 66.00 66.05 66.00 66.05 1.3K
10:16 66.05 66.05 66.05 66.05 0.1K
10:17 65.87 65.87 65.87 65.87 3.1K
10:18 66.00 66.00 66.00 66.00 4.3K
10:19 66.00 66.00 65.99 65.99 4.6K
10:20 65.88 65.97 65.88 65.96 8.3K
10:21 65.96 66.06 65.96 66.06 2.3K
10:22 66.22 66.22 66.22 66.22 0.1K
10:23 66.10 66.10 66.10 66.10 0.6K
10:24 66.21 66.21 66.21 66.21 0.1K
10:25 66.23 66.23 66.10 66.10 1.2K
10:26 66.10 66.10 66.10 66.10 0.1K
10:27 66.15 66.15 65.90 65.90 1.4K
10:28 65.90 65.93 65.90 65.93 4.1K
10:29 65.93 65.96 65.93 65.96 34.7K
10:30 65.96 65.96 65.30 65.30 1.4K
10:31 65.30 65.42 65.25 65.40 2.2K
10:32 65.38 65.64 65.38 65.64 1.5K
10:33 65.68 65.69 65.68 65.69 0.5K
10:34 65.74 65.74 65.74 65.74 0.2K
10:35 65.74 65.74 65.74 65.74 0.0K
10:36 65.87 65.87 65.87 65.87 0.2K
10:37 65.87 65.87 65.87 65.87 0.0K
10:38 65.87 65.87 65.87 65.87 0.1K
10:39 65.72 65.72 65.72 65.72 0.5K
10:40 65.72 65.85 65.72 65.85 0.3K
10:41 65.87 65.87 65.87 65.87 0.8K
10:42 65.87 65.87 65.87 65.87 0.0K
10:43 66.02 66.02 66.02 66.02 0.1K
10:44 65.83 65.83 65.83 65.83 0.4K
10:45 65.81 65.81 65.81 65.81 1.8K
10:46 65.81 66.04 65.81 65.96 1.1K
10:47 65.96 65.96 65.96 65.96 0.0K
10:48 65.96 66.04 65.96 66.04 0.3K
10:49 65.96 65.96 65.96 65.96 0.2K
10:50 65.96 65.96 65.96 65.96 0.0K
10:51 65.96 66.04 65.96 65.96 1.2K
10:52 65.96 65.96 65.96 65.96 0.0K
10:53 66.00 66.05 65.96 66.05 1.6K
10:54 66.05 66.05 66.05 66.05 0.1K
10:55 66.05 66.05 65.84 65.84 1.0K
10:56 65.84 65.84 65.79 65.79 0.4K
10:57 65.79 65.79 65.77 65.77 0.2K
10:58 65.77 65.77 65.77 65.77 0.0K
10:59 65.77 65.77 65.77 65.77 0.1K
11:00 65.77 65.77 65.77 65.77 0.5K
11:01 65.77 65.77 65.77 65.77 0.3K
11:02 65.77 65.77 65.77 65.77 0.2K
11:03 65.77 65.77 65.77 65.77 0.2K
11:04 65.61 65.61 65.61 65.61 0.7K
11:05 65.61 65.61 65.61 65.61 0.2K
11:06 65.61 65.61 65.58 65.58 1.4K
11:07 65.58 65.58 65.58 65.58 0.0K
11:08 65.58 65.58 65.58 65.58 0.1K
11:09 65.58 65.58 65.58 65.58 0.1K
11:10 65.58 65.58 65.58 65.58 0.1K
11:11 65.36 65.36 65.36 65.36 5.4K
11:12 65.55 65.55 65.55 65.55 0.1K
11:13 65.55 65.55 65.55 65.55 1.5K
11:14 65.55 65.75 65.55 65.75 0.7K
11:15 65.75 65.75 65.75 65.75 0.3K
11:16 65.75 65.75 65.75 65.75 0.0K
11:17 65.75 65.75 65.75 65.75 0.2K
11:18 65.75 65.75 65.75 65.75 0.0K
11:19 65.72 65.86 65.72 65.86 2.3K
11:20 65.86 65.86 65.86 65.86 21.9K
11:21 65.86 65.86 65.85 65.85 0.3K
11:22 65.85 65.85 65.85 65.85 0.0K
11:23 65.85 65.85 65.85 65.85 0.0K
11:24 65.85 65.85 65.85 65.85 0.4K
11:25 65.85 65.85 65.70 65.70 0.3K
11:26 65.70 65.70 65.70 65.70 0.0K
11:27 65.70 65.83 65.70 65.83 1.0K
11:28 65.83 65.98 65.83 65.98 0.8K
11:29 65.98 65.98 65.93 65.93 0.5K
11:30 66.17 66.17 66.17 66.17 1.1K
11:31 66.17 66.17 66.17 66.17 0.9K
11:32 66.17 66.17 66.17 66.17 0.0K
11:33 66.17 66.31 66.17 66.31 0.4K
11:34 66.31 66.31 66.31 66.31 0.0K
11:35 66.31 66.31 66.24 66.24 2.1K
11:36 66.24 66.24 66.24 66.24 0.1K
11:37 66.24 66.24 66.24 66.24 0.0K
11:38 66.15 66.15 66.15 66.15 1.0K
11:39 66.15 66.15 66.15 66.15 0.0K
11:40 66.15 66.15 66.03 66.03 1.4K
11:41 66.03 66.03 66.03 66.03 0.0K
11:42 66.03 66.03 66.03 66.03 0.0K
11:43 66.05 66.05 66.05 66.05 0.1K
11:44 66.05 66.05 66.05 66.05 0.5K
11:45 66.05 66.05 66.05 66.05 0.2K
11:46 65.99 65.99 65.99 65.99 0.2K
11:47 65.99 66.08 65.99 66.08 5.3K
11:48 66.08 66.08 66.08 66.08 0.3K
11:49 66.13 66.13 66.13 66.13 0.4K
11:50 66.13 66.13 66.08 66.08 0.7K
11:51 66.08 66.08 66.07 66.07 0.1K
11:52 66.07 66.07 66.07 66.07 0.3K
11:53 66.07 66.07 66.07 66.07 0.3K
11:54 66.07 66.07 66.07 66.07 0.0K
11:55 66.07 66.07 66.07 66.07 0.0K
11:56 66.07 66.07 66.07 66.07 0.0K
11:57 66.10 66.10 66.10 66.10 0.4K
11:58 66.10 66.10 66.10 66.10 0.2K
11:59 66.10 66.10 66.10 66.10 0.0K
12:00 66.10 66.10 66.10 66.10 0.1K
12:01 66.10 66.10 66.02 66.02 0.2K
12:02 66.02 66.02 66.02 66.02 0.5K
12:03 66.02 66.02 66.02 66.02 0.1K
12:04 66.02 66.02 66.00 66.00 0.7K
12:05 66.00 66.00 66.00 66.00 0.1K
12:06 66.00 66.00 65.99 65.99 0.8K
12:07 65.99 65.99 65.99 65.99 0.0K
12:08 65.99 65.99 65.99 65.99 0.8K
12:09 65.99 66.16 65.99 66.16 1.0K
12:10 66.16 66.16 66.16 66.16 0.0K
12:11 66.16 66.21 66.16 66.21 1.6K
12:12 66.24 66.25 66.24 66.25 1.6K
12:13 66.25 66.25 66.25 66.25 0.1K
12:14 66.25 66.25 66.25 66.25 0.1K
12:15 66.25 66.25 66.25 66.25 0.1K
12:16 66.25 66.25 66.25 66.25 0.5K
12:17 66.25 66.35 66.25 66.35 0.6K
12:18 66.35 66.35 66.35 66.35 0.1K
12:19 66.26 66.26 66.26 66.26 0.5K
12:20 66.26 66.26 66.26 66.26 0.0K
12:21 66.26 66.26 66.26 66.26 0.0K
12:22 66.26 66.26 66.26 66.26 0.3K
12:23 66.26 66.26 66.26 66.26 0.0K
12:24 66.26 66.26 66.26 66.26 0.1K
12:25 66.32 66.32 66.32 66.32 0.4K
12:26 66.32 66.32 66.32 66.32 0.0K
12:27 66.32 66.32 66.32 66.32 0.3K
12:28 66.32 66.40 66.29 66.40 1.8K
12:29 66.40 66.40 66.40 66.40 1.4K
12:30 66.43 66.43 66.43 66.43 0.2K
12:31 66.43 66.43 66.43 66.43 0.1K
12:32 66.43 66.43 66.43 66.43 0.2K
12:33 66.43 66.43 66.43 66.43 0.2K
12:34 66.43 66.43 66.43 66.43 0.1K
12:35 66.43 66.43 66.43 66.43 0.0K
12:36 66.49 66.49 66.46 66.46 4.3K
12:37 66.43 66.43 66.43 66.43 0.3K
12:38 66.43 66.43 66.43 66.43 0.2K
12:39 66.43 66.43 66.43 66.43 0.2K
12:40 66.43 66.43 66.43 66.43 0.1K
12:41 66.43 66.48 66.43 66.48 3.1K
12:42 66.48 66.48 66.48 66.48 0.0K
12:43 66.48 66.48 66.48 66.48 0.1K
12:44 66.48 66.48 66.48 66.48 0.2K
12:45 66.48 66.48 66.48 66.48 0.1K
12:46 66.37 66.40 66.37 66.40 0.5K
12:47 66.44 66.44 66.40 66.40 0.7K
12:48 66.40 66.40 66.40 66.40 0.2K
12:49 66.40 66.40 66.40 66.40 0.0K
12:50 66.40 66.40 66.40 66.40 0.1K
12:51 66.40 66.40 66.40 66.40 0.1K
12:52 66.40 66.40 66.40 66.40 0.2K
12:53 66.40 66.40 66.40 66.40 0.2K
12:54 66.40 66.40 66.40 66.40 0.1K
12:55 66.40 66.40 66.40 66.40 0.3K
12:56 66.51 66.51 66.51 66.51 1.7K
12:57 66.51 66.51 66.51 66.51 0.0K
12:58 66.51 66.51 66.51 66.51 0.1K
12:59 66.51 66.69 66.51 66.69 0.4K
13:00 66.69 66.69 66.69 66.69 0.0K
13:01 66.69 66.69 66.69 66.69 0.2K
13:02 66.69 66.69 66.69 66.69 0.0K
13:03 66.69 66.69 66.69 66.69 0.0K
13:04 66.69 66.69 66.69 66.69 0.1K
13:05 66.69 66.69 66.69 66.69 0.2K
13:06 66.69 66.69 66.69 66.69 0.2K
13:07 66.69 66.69 66.69 66.69 0.2K
13:08 66.69 66.69 66.61 66.61 0.9K
13:09 66.61 66.61 66.61 66.61 0.3K
13:10 66.61 66.80 66.61 66.80 0.8K
13:11 66.80 66.80 66.80 66.80 0.0K
13:12 66.69 66.69 66.69 66.69 0.6K
13:13 66.75 66.75 66.75 66.75 3.3K
13:14 66.75 66.75 66.75 66.75 0.1K
13:15 66.75 66.75 66.59 66.59 0.5K
13:16 66.59 66.59 66.59 66.59 0.1K
13:17 66.59 66.59 66.59 66.59 0.0K
13:18 66.59 66.59 66.59 66.59 0.4K
13:19 66.59 66.59 66.59 66.59 0.2K
13:20 66.59 66.59 66.59 66.59 0.1K
13:21 66.59 66.59 66.59 66.59 0.0K
13:22 66.59 66.59 66.59 66.59 0.0K
13:23 66.59 66.59 66.59 66.59 0.1K
13:24 66.59 66.59 66.59 66.59 0.1K
13:25 66.59 66.59 66.38 66.38 0.3K
13:26 66.38 66.38 66.38 66.38 0.1K
13:27 66.38 66.38 66.38 66.38 0.0K
13:28 66.38 66.38 66.38 66.38 0.1K
13:29 66.38 66.38 66.38 66.38 0.1K
13:30 66.38 66.38 66.38 66.38 0.3K
13:31 66.38 66.38 66.38 66.38 0.0K
13:32 66.38 66.48 66.38 66.48 0.5K
13:33 66.48 66.48 66.48 66.48 0.1K
13:34 66.48 66.48 66.48 66.48 0.0K
13:35 66.48 66.48 66.48 66.48 0.0K
13:36 66.48 66.48 66.47 66.47 0.3K
13:37 66.47 66.47 66.47 66.47 0.0K
13:38 66.47 66.47 66.47 66.47 0.1K
13:39 66.47 66.47 66.47 66.47 0.0K
13:40 66.47 66.47 66.47 66.47 0.3K
13:41 66.47 66.47 66.47 66.47 0.1K
13:42 66.47 66.47 66.47 66.47 0.1K
13:43 66.47 66.47 66.47 66.47 0.0K
13:44 66.47 66.47 66.47 66.47 0.0K
13:45 66.47 66.47 66.47 66.47 0.0K
13:46 66.47 66.47 66.47 66.47 0.3K
13:47 66.50 66.50 66.50 66.50 2.3K
13:48 66.18 66.18 66.18 66.18 0.3K
13:49 66.18 66.18 66.18 66.18 0.0K
13:50 66.18 66.18 66.18 66.18 0.1K
13:51 66.18 66.34 66.18 66.26 0.5K
13:52 66.21 66.21 66.21 66.21 0.2K
13:53 66.35 66.35 66.35 66.35 1.8K
13:54 66.36 66.36 66.36 66.36 0.4K
13:55 66.36 66.36 66.36 66.36 0.1K
13:56 66.36 66.36 66.36 66.36 0.2K
13:57 66.31 66.31 66.31 66.31 0.6K
13:58 66.31 66.32 66.31 66.32 0.2K
13:59 66.32 66.42 66.32 66.35 1.1K
14:00 66.35 66.35 66.35 66.35 0.1K
14:01 66.35 66.35 66.35 66.35 0.0K
14:02 66.31 66.31 66.31 66.31 0.2K
14:03 66.31 66.31 66.31 66.31 0.1K
14:04 66.31 66.31 66.31 66.31 0.2K
14:05 66.29 66.29 66.29 66.29 0.2K
14:06 66.29 66.29 66.29 66.29 0.1K
14:07 66.29 66.29 66.29 66.29 0.0K
14:08 66.29 66.29 66.29 66.29 0.0K
14:09 66.29 66.29 66.29 66.29 0.0K
14:10 66.29 66.29 66.29 66.29 0.2K
14:11 66.29 66.29 66.29 66.29 0.0K
14:12 66.29 66.29 66.29 66.29 0.0K
14:13 66.29 66.29 66.29 66.29 0.0K
14:14 66.29 66.29 66.29 66.29 0.3K
14:15 66.29 66.29 66.29 66.29 0.0K
14:16 66.29 66.29 66.29 66.29 0.0K
14:17 66.27 66.27 66.27 66.27 0.4K
14:18 66.27 66.27 66.27 66.27 0.1K
14:19 66.27 66.27 66.27 66.27 0.1K
14:20 66.31 66.31 66.31 66.31 1.8K
14:21 66.31 66.31 66.31 66.31 0.0K
14:22 66.31 66.31 66.31 66.31 0.0K
14:23 66.31 66.31 66.31 66.31 0.1K
14:24 66.31 66.31 66.31 66.31 0.0K
14:25 66.31 66.31 66.31 66.31 0.0K
14:26 66.31 66.33 66.31 66.33 0.2K
14:27 66.33 66.33 66.33 66.33 0.2K
14:28 66.33 66.33 66.32 66.32 0.7K
14:29 66.32 66.32 66.16 66.16 1.0K
14:30 66.16 66.16 66.15 66.15 0.2K
14:31 66.15 66.15 66.15 66.15 0.1K
14:32 66.15 66.15 66.15 66.15 0.6K
14:33 66.15 66.15 66.15 66.15 0.0K
14:34 66.15 66.15 66.15 66.15 0.0K
14:35 66.16 66.16 66.16 66.16 0.2K
14:36 66.16 66.16 66.16 66.16 0.1K
14:37 66.16 66.16 66.16 66.16 0.2K
14:38 66.16 66.16 66.16 66.16 0.1K
14:39 66.16 66.16 66.16 66.16 0.1K
14:40 66.23 66.23 66.23 66.23 0.1K
14:41 66.23 66.23 66.23 66.23 0.7K
14:42 66.23 66.23 66.23 66.23 0.3K
14:43 66.23 66.25 66.23 66.25 0.2K
14:44 66.25 66.25 66.25 66.25 0.1K
14:45 66.25 66.25 66.25 66.25 0.0K
14:46 66.25 66.25 66.20 66.20 0.3K
14:47 66.20 66.20 66.20 66.20 0.5K
14:48 66.20 66.20 66.20 66.20 0.2K
14:49 66.19 66.19 66.19 66.19 0.2K
14:50 66.19 66.19 66.19 66.19 0.2K
14:51 66.19 66.19 66.08 66.08 1.2K
14:52 66.08 66.08 66.08 66.08 0.4K
14:53 66.08 66.08 66.08 66.08 0.0K
14:54 66.08 66.08 66.08 66.08 0.2K
14:55 66.08 66.08 66.08 66.08 0.0K
14:56 66.08 66.08 66.08 66.08 0.2K
14:57 66.08 66.08 66.08 66.08 0.1K
14:58 66.08 66.08 66.08 66.08 0.1K
14:59 66.08 66.08 66.08 66.08 0.3K
15:00 66.08 66.08 66.08 66.08 0.0K
15:01 66.09 66.09 66.04 66.04 0.4K
15:02 66.04 66.04 66.04 66.04 0.3K
15:03 66.04 66.10 66.04 66.10 0.6K
15:04 66.12 66.15 66.01 66.01 6.8K
15:05 66.01 66.01 66.01 66.01 0.0K
15:06 66.01 66.01 66.01 66.01 0.3K
15:07 66.01 66.01 66.01 66.01 0.0K
15:08 66.01 66.03 66.01 66.03 0.9K
15:09 66.03 66.03 66.03 66.03 0.1K
15:10 66.03 66.03 66.03 66.03 0.0K
15:11 66.03 66.03 66.00 66.00 0.3K
15:12 66.00 66.16 66.00 66.16 1.7K
15:13 66.16 66.16 66.15 66.15 0.3K
15:14 66.15 66.15 66.15 66.15 0.1K
15:15 66.05 66.05 66.05 66.05 8.0K
15:16 66.05 66.05 66.05 66.05 0.1K
15:17 66.05 66.11 66.05 66.11 14.1K
15:18 66.11 66.12 66.11 66.12 0.4K
15:19 66.12 66.12 66.12 66.12 0.2K
15:20 66.12 66.17 66.12 66.17 0.6K
15:21 66.22 66.22 66.19 66.19 0.8K
15:22 66.24 66.24 66.24 66.24 0.9K
15:23 66.24 66.24 66.18 66.18 1.1K
15:24 66.18 66.18 66.18 66.18 0.1K
15:25 66.18 66.18 66.18 66.18 0.0K
15:26 66.18 66.18 66.13 66.13 1.0K
15:27 66.13 66.13 66.13 66.13 0.1K
15:28 66.13 66.13 66.11 66.11 0.7K
15:29 66.11 66.11 66.11 66.11 0.1K
15:30 66.11 66.11 66.04 66.04 0.5K
15:31 66.04 66.04 66.04 66.04 0.1K
15:32 66.04 66.06 66.04 66.06 0.4K
15:33 66.06 66.06 66.06 66.06 0.1K
15:34 66.06 66.06 66.06 66.06 0.1K
15:35 66.06 66.11 66.06 66.09 0.8K
15:36 66.09 66.11 66.09 66.11 0.4K
15:37 66.11 66.11 66.10 66.10 0.2K
15:38 66.10 66.10 66.10 66.10 0.1K
15:39 66.07 66.07 66.07 66.07 0.9K
15:40 66.07 66.07 66.07 66.07 0.7K
15:41 66.07 66.07 66.00 66.00 0.7K
15:42 65.92 66.04 65.92 66.04 1.9K
15:43 66.04 66.06 66.04 66.06 0.2K
15:44 66.06 66.06 66.06 66.06 0.6K
15:45 66.06 66.06 66.06 66.06 0.3K
15:46 66.06 66.06 66.06 66.06 0.5K
15:47 66.02 66.02 66.02 66.02 0.7K
15:48 66.02 66.02 65.96 66.01 1.0K
15:49 66.01 66.01 66.00 66.00 0.7K
15:50 66.00 66.04 65.97 66.01 0.7K
15:51 66.01 66.09 66.01 66.09 2.0K
15:52 66.17 66.17 66.05 66.09 2.1K
15:53 66.11 66.11 66.11 66.11 2.4K
15:54 66.11 66.23 66.11 66.23 1.4K
15:55 66.23 66.33 66.07 66.07 6.4K
15:56 66.01 66.09 66.01 66.09 3.8K
15:57 66.06 66.08 66.05 66.08 3.7K
15:58 66.07 66.13 66.05 66.13 5.7K
15:59 66.13 66.13 66.04 66.04 2.1K
16:00 66.10 66.10 65.98 66.01 121.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar