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 64.07 64.07 63.50 63.95 4.8K
09:32 63.95 63.97 63.95 63.97 0.5K
09:33 63.97 63.97 63.97 63.97 0.0K
09:34 63.97 63.97 63.64 63.64 0.5K
09:35 63.64 63.64 63.64 63.64 0.0K
09:36 63.64 63.64 63.64 63.64 0.0K
09:37 63.64 63.64 63.64 63.64 0.2K
09:38 63.63 63.63 63.63 63.63 0.4K
09:39 63.63 63.63 63.63 63.63 0.0K
09:40 63.63 63.76 63.63 63.76 0.3K
09:41 63.80 63.80 63.80 63.80 0.3K
09:42 63.80 63.80 63.80 63.80 0.0K
09:43 63.80 63.80 63.80 63.80 0.0K
09:44 63.80 63.80 63.80 63.80 0.4K
09:45 63.80 63.80 63.80 63.80 0.0K
09:46 63.80 63.86 63.80 63.86 1.7K
09:47 63.86 63.86 63.86 63.86 0.0K
09:48 63.86 63.86 63.86 63.86 0.2K
09:49 63.86 63.86 63.86 63.86 0.3K
09:50 63.86 63.86 63.86 63.86 0.0K
09:51 63.86 63.86 63.86 63.86 0.0K
09:52 63.86 63.86 63.86 63.86 0.0K
09:53 63.86 63.86 63.86 63.86 0.0K
09:54 63.86 63.86 63.86 63.86 0.0K
09:55 63.80 63.94 63.80 63.94 0.9K
09:56 63.94 63.94 63.94 63.94 0.1K
09:57 63.94 63.94 63.94 63.94 0.2K
09:58 63.94 63.94 63.94 63.94 0.1K
09:59 63.94 63.94 63.94 63.94 0.0K
10:00 63.94 63.94 63.94 63.94 0.0K
10:01 63.94 63.94 63.90 63.90 1.2K
10:02 63.90 63.93 63.90 63.93 0.5K
10:03 63.93 63.93 63.93 63.93 0.1K
10:04 63.93 63.93 63.93 63.93 0.0K
10:05 63.93 63.93 63.93 63.93 0.0K
10:06 63.93 63.93 63.93 63.93 0.2K
10:07 63.93 63.93 63.93 63.93 0.2K
10:08 63.93 63.93 63.93 63.93 0.2K
10:09 63.93 63.95 63.93 63.95 0.3K
10:10 63.95 63.97 63.95 63.95 0.5K
10:11 63.96 63.96 63.96 63.96 1.4K
10:12 63.96 64.03 63.96 64.03 8.9K
10:13 64.31 64.36 64.31 64.35 5.8K
10:14 64.35 64.35 64.35 64.35 0.0K
10:15 64.53 64.53 64.40 64.40 21.6K
10:16 64.40 65.25 64.40 65.03 30.5K
10:17 65.03 65.14 65.03 65.13 40.8K
10:18 65.11 65.30 64.96 65.30 8.7K
10:19 65.30 65.34 65.16 65.33 4.2K
10:20 65.35 65.35 65.16 65.34 17.5K
10:21 65.25 65.25 65.20 65.20 6.3K
10:22 65.20 65.22 65.19 65.19 1.9K
10:23 65.19 65.19 65.19 65.19 0.9K
10:24 65.19 65.37 65.19 65.37 0.4K
10:25 65.37 65.47 65.34 65.47 0.8K
10:26 65.47 65.47 65.47 65.47 0.4K
10:27 65.47 65.59 65.40 65.59 1.2K
10:28 65.57 65.60 65.56 65.56 2.3K
10:29 65.60 65.61 65.60 65.61 0.3K
10:30 65.53 65.54 65.42 65.54 1.7K
10:31 65.54 65.54 65.54 65.54 0.5K
10:32 65.70 65.93 65.70 65.93 5.6K
10:33 65.68 65.68 65.62 65.62 0.7K
10:34 65.62 65.81 65.62 65.81 1.0K
10:35 65.81 65.81 65.81 65.81 0.1K
10:36 65.63 65.70 65.63 65.70 1.2K
10:37 65.70 65.70 65.70 65.70 0.2K
10:38 65.72 65.72 65.72 65.72 0.6K
10:39 65.72 65.74 65.72 65.74 0.7K
10:40 65.74 65.74 65.74 65.74 0.0K
10:41 65.74 65.74 65.74 65.74 0.2K
10:42 65.74 65.74 65.74 65.74 0.2K
10:43 65.74 65.84 65.74 65.84 1.3K
10:44 65.84 65.84 65.84 65.84 0.2K
10:45 65.84 65.84 65.84 65.84 0.3K
10:46 65.84 65.84 65.84 65.84 0.2K
10:47 65.84 65.84 65.84 65.84 0.1K
10:48 65.84 65.84 65.84 65.84 0.2K
10:49 65.84 65.84 65.84 65.84 0.1K
10:50 65.84 65.84 65.84 65.84 0.2K
10:51 65.84 65.84 65.84 65.84 0.2K
10:52 65.84 65.84 65.84 65.84 0.1K
10:53 65.84 65.84 65.78 65.78 1.3K
10:54 65.78 65.78 65.78 65.78 0.2K
10:55 65.78 65.78 65.78 65.78 0.1K
10:56 65.78 65.78 65.78 65.78 0.5K
10:57 65.78 65.78 65.78 65.78 0.2K
10:58 65.81 65.81 65.81 65.81 0.3K
10:59 65.76 65.76 65.76 65.76 0.2K
11:00 65.76 65.76 65.76 65.76 1.0K
11:01 65.76 65.76 65.76 65.76 0.0K
11:02 65.76 65.79 65.76 65.79 0.3K
11:03 65.79 65.79 65.79 65.79 0.4K
11:04 65.79 65.79 65.79 65.79 0.2K
11:05 65.79 65.87 65.79 65.87 0.6K
11:06 65.80 65.80 65.80 65.80 0.9K
11:07 65.80 65.80 65.80 65.80 0.1K
11:08 65.80 65.80 65.80 65.80 0.0K
11:09 65.80 65.94 65.80 65.94 1.3K
11:10 65.94 65.94 65.94 65.94 0.0K
11:11 65.94 66.00 65.94 66.00 1.0K
11:12 66.06 66.16 66.06 66.16 10.1K
11:13 66.16 66.19 66.10 66.19 0.9K
11:14 66.19 66.19 66.19 66.19 0.1K
11:15 66.19 66.19 66.19 66.19 0.2K
11:16 66.19 66.29 66.19 66.29 0.9K
11:17 66.29 66.29 66.29 66.29 0.2K
11:18 66.29 66.29 66.29 66.29 0.4K
11:19 66.25 66.25 66.22 66.22 1.7K
11:20 66.22 66.22 66.21 66.21 0.5K
11:21 66.21 66.32 66.21 66.28 3.7K
11:22 66.32 66.32 66.26 66.27 1.4K
11:23 66.27 66.27 66.27 66.27 0.2K
11:24 66.27 66.27 66.27 66.27 0.1K
11:25 66.27 66.28 66.20 66.20 1.3K
11:26 66.14 66.19 66.14 66.19 0.3K
11:27 66.19 66.19 66.19 66.19 0.4K
11:28 66.19 66.19 66.14 66.14 0.3K
11:29 66.14 66.14 66.14 66.14 0.6K
11:30 66.14 66.14 66.14 66.14 0.0K
11:31 66.14 66.14 66.14 66.14 0.1K
11:32 66.14 66.14 66.14 66.14 0.0K
11:33 66.14 66.14 66.14 66.14 0.0K
11:34 66.14 66.14 66.14 66.14 0.0K
11:35 66.14 66.30 66.14 66.30 0.1K
11:36 66.38 66.46 66.38 66.46 1.9K
11:37 66.44 66.44 66.44 66.44 1.0K
11:38 66.39 66.39 66.39 66.39 0.2K
11:39 66.39 66.49 66.39 66.49 0.1K
11:40 66.49 66.49 66.35 66.35 0.4K
11:41 66.40 66.40 66.40 66.40 0.2K
11:42 66.40 66.40 66.34 66.34 0.7K
11:43 66.32 66.32 66.32 66.32 0.8K
11:44 66.32 66.33 66.32 66.33 0.5K
11:45 66.33 66.35 66.33 66.35 0.2K
11:46 66.35 66.35 66.35 66.35 0.1K
11:47 66.35 66.35 66.35 66.35 0.1K
11:48 66.35 66.35 66.24 66.24 1.5K
11:49 66.24 66.24 66.24 66.24 0.1K
11:50 66.24 66.24 66.24 66.24 0.1K
11:51 66.24 66.24 66.13 66.13 0.3K
11:52 66.13 66.13 66.13 66.13 0.0K
11:53 66.13 66.23 66.13 66.23 1.3K
11:54 66.23 66.23 66.23 66.23 0.1K
11:55 66.23 66.23 66.23 66.23 0.0K
11:56 66.23 66.23 66.23 66.23 0.1K
11:57 66.23 66.23 66.23 66.23 0.0K
11:58 66.23 66.23 66.23 66.23 0.0K
11:59 66.23 66.23 66.21 66.21 1.6K
12:00 66.21 66.21 66.21 66.21 0.2K
12:01 66.21 66.32 66.21 66.32 1.0K
12:02 66.23 66.23 66.23 66.23 0.9K
12:03 66.23 66.23 66.23 66.23 0.2K
12:04 66.23 66.23 66.18 66.18 0.9K
12:05 66.18 66.29 66.18 66.29 0.4K
12:06 66.29 66.29 66.26 66.26 0.3K
12:07 66.26 66.31 66.26 66.30 4.8K
12:08 66.31 66.31 66.11 66.11 4.8K
12:09 66.17 66.17 66.17 66.17 0.4K
12:10 66.17 66.17 66.17 66.17 0.2K
12:11 66.19 66.19 66.19 66.19 1.1K
12:12 66.19 66.19 66.19 66.19 0.0K
12:13 66.19 66.19 66.19 66.19 0.1K
12:14 66.19 66.19 66.19 66.19 0.1K
12:15 66.19 66.19 66.19 66.19 0.0K
12:16 66.19 66.19 66.19 66.19 0.1K
12:17 66.19 66.19 66.19 66.19 0.0K
12:18 66.19 66.30 66.19 66.30 0.3K
12:19 66.30 66.30 66.30 66.30 0.0K
12:20 66.20 66.20 66.10 66.20 0.7K
12:21 66.20 66.20 66.20 66.20 0.0K
12:22 66.20 66.20 66.20 66.20 0.0K
12:23 66.20 66.24 66.20 66.24 0.3K
12:24 66.24 66.29 66.24 66.29 1.8K
12:25 66.29 66.29 66.29 66.29 0.0K
12:26 66.29 66.29 66.29 66.29 0.2K
12:27 66.29 66.29 66.29 66.29 0.0K
12:28 66.29 66.29 66.28 66.28 0.2K
12:29 66.28 66.28 66.28 66.28 0.0K
12:30 66.28 66.28 66.28 66.28 0.0K
12:31 66.28 66.28 66.16 66.16 0.8K
12:32 66.16 66.16 66.16 66.16 0.1K
12:33 66.16 66.16 66.16 66.16 0.0K
12:34 66.00 66.00 66.00 66.00 1.5K
12:35 66.00 66.00 66.00 66.00 0.0K
12:36 66.00 66.00 66.00 66.00 1.1K
12:37 66.00 66.04 66.00 66.04 0.5K
12:38 66.04 66.04 66.04 66.04 0.0K
12:39 66.04 66.04 66.04 66.04 0.0K
12:40 66.04 66.04 66.04 66.04 0.6K
12:41 66.04 66.04 66.04 66.04 0.0K
12:42 66.04 66.23 66.04 66.20 0.6K
12:43 66.20 66.20 66.20 66.20 0.1K
12:44 66.20 66.22 66.20 66.22 0.3K
12:45 66.22 66.30 66.22 66.30 1.1K
12:46 66.26 66.26 66.26 66.26 0.5K
12:47 66.26 66.26 66.26 66.26 0.2K
12:48 66.26 66.26 66.26 66.26 0.0K
12:49 66.26 66.28 66.26 66.28 2.2K
12:50 66.28 66.28 66.28 66.28 0.0K
12:51 66.28 66.28 66.28 66.28 0.0K
12:52 66.28 66.28 66.28 66.28 0.0K
12:53 66.28 66.28 66.28 66.28 4.8K
12:54 66.27 66.27 66.27 66.27 0.5K
12:55 66.27 66.27 66.27 66.27 0.0K
12:56 66.27 66.27 66.27 66.27 0.1K
12:57 66.27 66.27 66.27 66.27 0.0K
12:58 66.27 66.27 66.27 66.27 0.2K
12:59 66.27 66.30 66.27 66.30 2.6K
13:00 66.30 66.30 66.26 66.26 2.1K
13:01 66.26 66.26 66.26 66.26 0.0K
13:02 66.26 66.26 66.26 66.26 0.2K
13:03 66.26 66.34 66.26 66.30 0.3K
13:04 66.30 66.30 66.30 66.30 0.2K
13:05 66.30 66.30 66.30 66.30 0.0K
13:06 66.30 66.30 66.30 66.30 0.0K
13:07 66.30 66.30 66.30 66.30 0.0K
13:08 66.30 66.30 66.30 66.30 0.1K
13:09 66.30 66.30 66.30 66.30 0.0K
13:10 66.30 66.30 66.30 66.30 0.0K
13:11 66.18 66.18 66.18 66.18 2.5K
13:12 66.18 66.18 66.18 66.18 0.1K
13:13 66.18 66.18 66.18 66.18 0.2K
13:14 66.18 66.18 66.18 66.18 0.1K
13:15 66.18 66.18 66.18 66.18 0.0K
13:16 66.18 66.18 66.18 66.18 0.1K
13:17 66.18 66.18 66.18 66.18 0.0K
13:18 66.18 66.18 66.18 66.18 0.0K
13:19 66.18 66.18 66.18 66.18 0.1K
13:20 66.18 66.18 66.18 66.18 0.0K
13:21 66.18 66.18 66.09 66.09 0.2K
13:22 66.14 66.14 66.14 66.14 0.1K
13:23 66.14 66.14 66.14 66.14 0.1K
13:24 66.14 66.14 66.14 66.14 0.0K
13:25 66.14 66.14 66.14 66.14 0.0K
13:26 66.14 66.14 66.03 66.03 0.7K
13:27 66.03 66.08 65.99 66.08 0.3K
13:28 66.08 66.08 66.08 66.08 0.2K
13:29 66.08 66.08 66.08 66.08 0.0K
13:30 66.08 66.08 66.08 66.08 0.0K
13:31 66.08 66.08 66.08 66.08 0.1K
13:32 66.08 66.08 66.08 66.08 0.0K
13:33 66.12 66.12 66.10 66.10 1.7K
13:34 66.13 66.19 66.13 66.13 0.8K
13:35 66.13 66.13 66.13 66.13 0.0K
13:36 66.13 66.13 66.13 66.13 0.0K
13:37 66.13 66.13 66.11 66.11 0.1K
13:38 66.11 66.11 66.11 66.11 1.0K
13:39 66.11 66.15 66.11 66.15 0.3K
13:40 66.15 66.15 66.15 66.15 0.1K
13:41 66.15 66.15 66.15 66.15 0.0K
13:42 66.15 66.15 66.15 66.15 0.1K
13:43 66.15 66.15 66.15 66.15 0.2K
13:44 66.15 66.15 66.15 66.15 0.2K
13:45 66.15 66.18 66.15 66.18 0.1K
13:46 66.18 66.18 66.18 66.18 0.1K
13:47 66.18 66.18 66.10 66.10 0.3K
13:48 66.10 66.10 66.09 66.09 0.4K
13:49 66.09 66.09 66.09 66.09 0.0K
13:50 66.09 66.09 66.09 66.09 0.3K
13:51 66.09 66.18 66.09 66.18 0.2K
13:52 66.21 66.21 66.21 66.21 1.0K
13:53 66.21 66.21 66.21 66.21 0.1K
13:54 66.21 66.21 66.21 66.21 0.1K
13:55 66.23 66.23 66.23 66.23 0.2K
13:56 66.23 66.23 66.23 66.23 0.2K
13:57 66.23 66.23 66.23 66.23 0.1K
13:58 66.13 66.13 66.13 66.13 0.4K
13:59 66.13 66.17 66.13 66.17 0.4K
14:00 66.17 66.17 66.17 66.17 0.1K
14:01 66.17 66.17 66.16 66.16 2.7K
14:02 66.16 66.16 66.16 66.16 0.0K
14:03 66.16 66.16 66.16 66.16 0.9K
14:04 66.16 66.16 66.16 66.16 0.3K
14:05 66.21 66.21 66.21 66.21 0.2K
14:06 66.21 66.21 66.21 66.21 0.0K
14:07 66.21 66.21 66.21 66.21 0.0K
14:08 66.21 66.21 66.21 66.21 0.1K
14:09 66.21 66.21 66.21 66.21 0.1K
14:10 66.21 66.21 66.21 66.21 0.0K
14:11 66.21 66.21 66.21 66.21 0.2K
14:12 66.21 66.21 66.21 66.21 0.1K
14:13 66.21 66.21 66.21 66.21 0.1K
14:14 66.21 66.21 66.21 66.21 0.1K
14:15 66.21 66.21 66.21 66.21 0.0K
14:16 66.18 66.18 66.18 66.18 0.8K
14:17 66.18 66.18 66.18 66.18 0.0K
14:18 66.18 66.18 66.13 66.16 0.4K
14:19 66.16 66.16 66.16 66.16 0.0K
14:20 66.16 66.16 66.16 66.16 0.3K
14:21 66.16 66.18 66.16 66.18 0.4K
14:22 66.18 66.18 66.18 66.18 0.0K
14:23 66.18 66.18 66.18 66.18 0.0K
14:24 66.18 66.18 66.18 66.18 0.4K
14:25 66.18 66.18 66.18 66.18 0.0K
14:26 66.18 66.18 66.18 66.18 0.3K
14:27 66.18 66.18 66.18 66.18 0.0K
14:28 66.18 66.18 66.18 66.18 0.1K
14:29 66.18 66.18 66.18 66.18 0.2K
14:30 66.18 66.18 66.18 66.18 0.3K
14:31 66.18 66.23 66.18 66.23 2.7K
14:32 66.23 66.23 66.23 66.23 0.3K
14:33 66.23 66.23 66.23 66.23 1.4K
14:34 66.23 66.23 66.23 66.23 0.1K
14:35 66.23 66.23 66.23 66.23 0.1K
14:36 66.19 66.19 66.19 66.19 0.4K
14:37 66.19 66.19 66.19 66.19 0.0K
14:38 66.19 66.19 66.18 66.18 0.2K
14:39 66.18 66.23 66.18 66.18 0.8K
14:40 66.22 66.22 66.22 66.22 0.1K
14:41 66.18 66.22 66.18 66.22 0.2K
14:42 66.22 66.22 66.22 66.22 0.1K
14:43 66.22 66.22 66.22 66.22 0.9K
14:44 66.22 66.22 66.22 66.22 0.1K
14:45 66.17 66.17 66.17 66.17 0.1K
14:46 66.17 66.17 66.17 66.17 0.1K
14:47 66.17 66.17 66.17 66.17 0.0K
14:48 66.25 66.30 66.25 66.30 1.8K
14:49 66.30 66.30 66.29 66.29 0.3K
14:50 66.29 66.29 66.29 66.29 0.0K
14:51 66.29 66.29 66.29 66.29 0.2K
14:52 66.29 66.29 66.29 66.29 0.0K
14:53 66.29 66.29 66.29 66.29 0.1K
14:54 66.29 66.29 66.19 66.19 0.8K
14:55 66.23 66.23 66.23 66.23 0.5K
14:56 66.23 66.23 66.22 66.22 0.3K
14:57 66.22 66.22 66.22 66.22 0.5K
14:58 66.22 66.22 66.22 66.22 0.0K
14:59 66.22 66.25 66.22 66.25 0.2K
15:00 66.25 66.25 66.25 66.25 0.4K
15:01 66.25 66.25 66.25 66.25 0.2K
15:02 66.25 66.25 66.25 66.25 0.1K
15:03 66.27 66.27 66.25 66.25 1.4K
15:04 66.25 66.25 66.25 66.25 0.0K
15:05 66.25 66.25 66.25 66.25 0.0K
15:06 66.25 66.25 66.25 66.25 0.1K
15:07 66.25 66.25 66.25 66.25 0.0K
15:08 66.25 66.26 66.25 66.26 0.3K
15:09 66.26 66.26 66.26 66.26 0.0K
15:10 66.26 66.26 66.25 66.25 0.8K
15:11 66.25 66.25 66.25 66.25 0.1K
15:12 66.20 66.26 66.20 66.24 0.7K
15:13 66.26 66.26 66.22 66.22 1.3K
15:14 66.27 66.27 66.26 66.26 0.7K
15:15 66.26 66.26 66.24 66.24 0.4K
15:16 66.24 66.24 66.24 66.24 0.2K
15:17 66.14 66.24 66.07 66.24 5.6K
15:18 66.24 66.24 66.24 66.24 0.2K
15:19 66.24 66.25 66.20 66.25 0.9K
15:20 66.25 66.25 66.25 66.25 0.5K
15:21 66.25 66.25 66.24 66.24 1.0K
15:22 66.24 66.25 66.24 66.25 1.2K
15:23 66.25 66.25 66.22 66.22 0.5K
15:24 66.22 66.22 66.22 66.22 0.1K
15:25 66.22 66.22 66.19 66.19 0.3K
15:26 66.19 66.19 66.19 66.19 0.2K
15:27 66.19 66.19 66.19 66.19 0.0K
15:28 66.19 66.25 66.19 66.25 1.7K
15:29 66.25 66.25 66.25 66.25 0.1K
15:30 66.25 66.25 66.23 66.23 0.5K
15:31 66.23 66.24 66.23 66.24 0.8K
15:32 66.24 66.24 66.20 66.20 0.8K
15:33 66.22 66.22 66.22 66.22 0.9K
15:34 66.22 66.22 66.22 66.22 0.1K
15:35 66.26 66.26 66.26 66.26 0.7K
15:36 66.26 66.26 66.24 66.24 0.4K
15:37 66.24 66.24 66.24 66.24 0.3K
15:38 66.24 66.25 66.24 66.25 0.9K
15:39 66.25 66.25 66.24 66.24 0.6K
15:40 66.24 66.24 66.24 66.24 0.0K
15:41 66.24 66.24 66.24 66.24 0.1K
15:42 66.19 66.19 66.19 66.19 0.3K
15:43 66.19 66.19 66.19 66.19 0.3K
15:44 66.19 66.19 66.15 66.17 1.0K
15:45 66.17 66.17 66.16 66.17 0.9K
15:46 66.17 66.17 66.17 66.17 0.1K
15:47 66.17 66.17 66.06 66.08 0.9K
15:48 66.07 66.07 66.07 66.07 1.6K
15:49 66.07 66.09 66.07 66.09 1.1K
15:50 66.09 66.09 66.09 66.09 0.3K
15:51 66.08 66.08 66.07 66.07 2.0K
15:52 66.07 66.07 66.07 66.07 0.3K
15:53 66.07 66.07 66.07 66.07 1.9K
15:54 66.19 66.19 66.11 66.14 5.2K
15:55 66.14 66.21 66.11 66.21 3.9K
15:56 66.18 66.25 66.18 66.25 1.1K
15:57 66.28 66.32 66.28 66.30 5.6K
15:58 66.31 66.32 66.26 66.28 6.3K
15:59 66.28 66.30 66.28 66.30 2.3K
16:00 66.34 66.34 66.20 66.30 101.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar