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 66.04 66.34 66.04 66.04 5.2K
09:32 66.04 66.17 66.04 66.17 0.5K
09:33 65.99 65.99 65.93 65.93 2.1K
09:34 65.93 65.93 65.93 65.93 0.0K
09:35 65.93 65.93 65.65 65.65 0.6K
09:36 65.65 65.65 65.65 65.65 0.0K
09:37 65.65 65.65 65.65 65.65 0.1K
09:38 65.70 65.70 65.70 65.70 0.7K
09:39 65.70 65.70 65.70 65.70 0.0K
09:40 65.70 66.09 65.70 66.09 0.5K
09:41 66.09 66.09 66.09 66.09 0.0K
09:42 66.01 66.01 66.01 66.01 0.8K
09:43 66.01 66.01 66.01 66.01 0.0K
09:44 66.01 66.01 66.01 66.01 0.1K
09:45 66.01 66.01 66.01 66.01 0.6K
09:46 66.01 66.01 66.01 66.01 0.1K
09:47 66.01 66.01 66.01 66.01 0.0K
09:48 66.11 66.11 66.11 66.11 0.6K
09:49 66.11 66.11 66.11 66.11 0.0K
09:50 66.11 66.11 66.11 66.11 0.1K
09:51 66.11 66.11 65.95 65.95 0.4K
09:52 65.95 65.95 65.95 65.95 0.0K
09:53 65.79 65.95 65.79 65.95 0.3K
09:54 65.95 65.95 65.80 65.80 0.4K
09:55 65.79 65.79 65.79 65.79 0.1K
09:56 65.79 65.79 65.57 65.57 1.3K
09:57 65.57 65.57 65.57 65.57 0.4K
09:58 65.57 65.57 65.29 65.29 0.9K
09:59 65.39 65.39 65.22 65.22 3.0K
10:00 65.22 65.55 65.22 65.30 1.9K
10:01 65.30 65.46 65.30 65.46 0.5K
10:02 65.46 65.59 65.45 65.59 0.4K
10:03 65.59 65.59 65.59 65.59 0.1K
10:04 65.59 65.59 65.59 65.59 0.1K
10:05 65.46 65.46 65.46 65.46 0.8K
10:06 65.46 65.46 65.46 65.46 0.0K
10:07 65.46 65.46 65.46 65.46 0.1K
10:08 65.46 65.46 65.45 65.45 0.1K
10:09 65.45 65.45 65.45 65.45 0.6K
10:10 65.24 65.26 64.63 64.63 37.6K
10:11 64.54 64.64 64.17 64.22 20.7K
10:12 64.22 64.22 63.54 63.54 23.8K
10:13 63.95 63.98 63.77 63.94 10.2K
10:14 63.94 63.94 63.80 63.80 0.7K
10:15 63.80 63.80 63.66 63.67 1.8K
10:16 63.67 63.97 63.67 63.97 7.6K
10:17 63.90 64.17 63.82 63.82 1.6K
10:18 63.83 64.00 63.65 63.87 1.9K
10:19 63.66 63.87 63.66 63.82 3.5K
10:20 64.04 64.30 63.96 63.99 12.6K
10:21 63.99 63.99 63.99 63.99 0.0K
10:22 63.99 63.99 63.54 63.54 4.3K
10:23 63.54 63.57 63.54 63.57 0.4K
10:24 63.72 63.72 63.72 63.72 0.3K
10:25 63.06 63.24 63.06 63.24 8.1K
10:26 63.23 63.23 63.20 63.20 3.9K
10:27 63.12 63.20 63.12 63.20 0.8K
10:28 63.57 63.57 63.55 63.55 3.3K
10:29 63.55 63.80 63.55 63.80 0.7K
10:30 63.56 63.67 63.56 63.67 0.3K
10:31 63.59 63.74 63.59 63.74 1.4K
10:32 63.71 63.71 63.61 63.61 0.3K
10:33 63.61 63.61 63.59 63.59 0.3K
10:34 63.59 63.74 63.59 63.74 0.9K
10:35 63.81 63.81 63.70 63.70 1.2K
10:36 63.70 63.70 63.60 63.60 0.8K
10:37 63.60 63.60 63.46 63.46 0.5K
10:38 63.82 63.82 63.55 63.55 0.7K
10:39 63.55 63.55 63.34 63.34 1.6K
10:40 63.34 63.50 63.15 63.15 1.7K
10:41 63.15 63.29 63.15 63.29 3.6K
10:42 63.29 63.29 63.29 63.29 0.3K
10:43 63.29 63.32 63.29 63.32 0.4K
10:44 63.32 63.49 63.32 63.36 2.0K
10:45 63.36 63.43 63.36 63.43 1.9K
10:46 63.43 63.43 63.43 63.43 0.4K
10:47 63.43 63.43 63.17 63.17 1.8K
10:48 63.17 63.17 62.88 62.88 12.7K
10:49 62.56 62.80 62.56 62.80 53.1K
10:50 62.80 62.80 62.30 62.30 0.2K
10:51 62.97 63.09 62.97 63.01 16.0K
10:52 63.01 63.13 63.01 63.13 0.2K
10:53 63.13 63.13 63.13 63.13 0.1K
10:54 63.21 63.21 63.09 63.21 3.6K
10:55 63.33 63.33 63.33 63.33 0.2K
10:56 63.33 63.49 63.33 63.49 6.7K
10:57 63.47 63.68 63.47 63.53 1.5K
10:58 63.53 63.56 63.53 63.56 0.8K
10:59 63.56 63.56 63.56 63.56 0.2K
11:00 63.56 63.56 63.37 63.37 0.8K
11:01 63.37 63.37 63.37 63.37 0.1K
11:02 63.34 63.34 63.34 63.34 0.3K
11:03 63.38 63.38 63.34 63.34 1.9K
11:04 63.29 63.29 63.29 63.29 0.4K
11:05 63.29 63.31 63.29 63.31 0.4K
11:06 63.31 63.31 63.31 63.31 0.1K
11:07 63.31 63.33 63.31 63.33 0.6K
11:08 63.33 63.38 63.32 63.32 2.1K
11:09 63.32 63.32 63.32 63.32 0.2K
11:10 63.32 63.32 63.32 63.32 0.1K
11:11 63.31 63.31 62.95 62.95 2.5K
11:12 62.95 62.95 62.74 62.74 0.5K
11:13 62.89 62.91 62.89 62.91 1.5K
11:14 62.91 62.91 62.91 62.91 0.1K
11:15 62.91 62.91 62.90 62.90 0.1K
11:16 62.84 62.91 62.84 62.91 0.6K
11:17 62.94 62.94 62.94 62.94 0.6K
11:18 62.94 62.94 62.94 62.94 0.0K
11:19 62.94 63.04 62.94 62.96 0.4K
11:20 62.96 62.96 62.96 62.96 0.1K
11:21 63.00 63.00 63.00 63.00 0.6K
11:22 63.00 63.00 62.95 62.95 1.6K
11:23 62.95 62.95 62.95 62.95 0.2K
11:24 62.95 62.95 62.83 62.83 0.9K
11:25 62.83 62.83 62.83 62.83 0.1K
11:26 62.83 62.83 62.83 62.83 0.1K
11:27 62.83 62.86 62.62 62.62 2.3K
11:28 62.73 62.73 62.73 62.73 3.1K
11:29 62.73 62.76 62.73 62.76 0.7K
11:30 62.83 62.83 62.64 62.64 2.2K
11:31 62.64 62.64 62.64 62.64 0.1K
11:32 62.64 62.64 62.64 62.64 0.1K
11:33 62.50 62.55 62.46 62.55 3.5K
11:34 62.55 62.60 62.55 62.60 0.6K
11:35 62.55 62.60 62.55 62.55 0.6K
11:36 62.55 62.55 62.55 62.55 0.1K
11:37 62.59 62.59 62.51 62.51 1.6K
11:38 62.51 62.51 62.51 62.51 0.3K
11:39 62.51 62.51 62.51 62.51 0.1K
11:40 62.51 62.51 62.51 62.51 0.1K
11:41 62.51 62.52 62.51 62.52 0.4K
11:42 62.52 62.52 62.52 62.52 0.1K
11:43 62.52 62.52 62.52 62.52 0.1K
11:44 62.52 62.65 62.52 62.62 6.4K
11:45 62.62 62.62 62.62 62.62 0.1K
11:46 62.62 62.62 62.62 62.62 0.2K
11:47 62.62 62.65 62.62 62.65 0.4K
11:48 62.65 62.65 62.63 62.63 1.9K
11:49 62.63 62.63 62.63 62.63 0.0K
11:50 62.63 62.63 62.63 62.63 0.0K
11:51 62.63 62.63 62.63 62.63 0.1K
11:52 62.63 62.67 62.63 62.67 0.6K
11:53 62.66 62.66 62.66 62.66 0.4K
11:54 62.66 62.74 62.66 62.74 0.6K
11:55 62.84 62.84 62.76 62.76 1.6K
11:56 62.76 62.76 62.76 62.76 0.1K
11:57 62.76 63.01 62.76 63.01 3.2K
11:58 63.01 63.01 63.01 63.01 0.3K
11:59 63.01 63.13 63.01 63.13 2.3K
12:00 63.09 63.09 63.06 63.06 1.1K
12:01 63.06 63.06 63.04 63.04 0.4K
12:02 63.04 63.07 63.04 63.07 0.4K
12:03 63.07 63.07 63.07 63.07 0.1K
12:04 63.07 63.16 63.07 63.16 0.3K
12:05 63.16 63.16 63.16 63.16 0.1K
12:06 63.16 63.16 63.16 63.16 0.1K
12:07 63.22 63.26 63.22 63.26 0.9K
12:08 63.26 63.26 63.26 63.26 0.4K
12:09 63.23 63.23 63.23 63.23 0.3K
12:10 63.23 63.23 63.19 63.19 0.3K
12:11 63.19 63.19 63.19 63.19 0.0K
12:12 63.19 63.19 63.18 63.18 0.2K
12:13 63.18 63.18 63.18 63.18 0.0K
12:14 63.18 63.18 63.18 63.18 0.5K
12:15 63.43 63.57 63.43 63.57 2.0K
12:16 63.57 63.57 63.57 63.57 0.0K
12:17 63.50 63.86 63.50 63.86 3.7K
12:18 63.75 63.87 63.75 63.87 5.0K
12:19 63.87 63.87 63.87 63.87 0.0K
12:20 63.87 63.87 63.63 63.63 1.1K
12:21 63.63 63.63 63.63 63.63 3.2K
12:22 63.63 63.63 63.63 63.63 0.1K
12:23 63.63 63.63 63.63 63.63 0.1K
12:24 63.63 63.67 63.63 63.67 0.2K
12:25 63.67 63.67 63.67 63.67 0.2K
12:26 63.67 63.67 63.67 63.67 0.0K
12:27 63.67 63.67 63.67 63.67 0.2K
12:28 63.67 63.67 63.67 63.67 0.2K
12:29 63.67 63.67 63.67 63.67 0.0K
12:30 63.67 63.67 63.67 63.67 0.1K
12:31 63.67 63.67 63.67 63.67 0.0K
12:32 63.64 63.72 63.64 63.72 1.4K
12:33 63.72 63.72 63.72 63.72 0.1K
12:34 63.72 63.72 63.72 63.72 0.0K
12:35 63.72 63.72 63.72 63.72 0.1K
12:36 63.72 63.72 63.72 63.72 0.1K
12:37 63.72 63.72 63.72 63.72 0.1K
12:38 63.72 63.72 63.72 63.72 0.5K
12:39 63.72 63.72 63.71 63.71 0.3K
12:40 63.71 63.71 63.71 63.71 0.0K
12:41 63.71 63.71 63.71 63.71 0.1K
12:42 63.71 63.71 63.71 63.71 0.1K
12:43 63.71 63.75 63.71 63.75 0.7K
12:44 63.68 63.68 63.68 63.68 0.1K
12:45 63.64 63.64 63.64 63.64 0.5K
12:46 63.64 63.67 63.64 63.67 0.3K
12:47 63.67 63.67 63.67 63.67 0.0K
12:48 63.78 63.78 63.78 63.78 0.1K
12:49 63.68 63.68 63.68 63.68 0.3K
12:50 63.68 63.68 63.68 63.68 0.1K
12:51 63.68 63.68 63.68 63.68 0.0K
12:52 63.68 63.68 63.61 63.61 0.4K
12:53 63.61 63.79 63.61 63.79 4.7K
12:54 63.79 63.85 63.79 63.85 0.2K
12:55 63.85 63.85 63.85 63.85 0.1K
12:56 63.85 63.85 63.85 63.85 1.5K
12:57 63.85 63.85 63.85 63.85 0.0K
12:58 63.85 63.85 63.85 63.85 0.1K
12:59 63.85 63.85 63.85 63.85 0.0K
13:00 63.85 63.85 63.85 63.85 0.1K
13:01 63.85 63.85 63.85 63.85 0.0K
13:02 63.85 63.85 63.85 63.85 0.2K
13:03 63.85 63.85 63.85 63.85 0.2K
13:04 63.85 63.85 63.85 63.85 0.0K
13:05 63.85 63.85 63.62 63.62 0.2K
13:06 63.62 63.62 63.62 63.62 0.1K
13:07 63.62 63.62 63.62 63.62 0.0K
13:08 63.62 63.62 63.62 63.62 0.2K
13:09 63.62 63.62 63.62 63.62 0.2K
13:10 63.62 63.62 63.62 63.62 0.0K
13:11 63.62 63.62 63.62 63.62 0.0K
13:12 63.62 63.71 63.62 63.71 0.2K
13:13 63.71 63.74 63.71 63.74 0.4K
13:14 63.74 63.74 63.74 63.74 0.0K
13:15 63.79 63.96 63.79 63.96 2.8K
13:16 63.96 64.00 63.96 64.00 0.1K
13:17 63.91 63.91 63.91 63.91 0.8K
13:18 63.91 63.91 63.91 63.91 0.9K
13:19 63.91 63.91 63.79 63.79 1.3K
13:20 63.79 63.79 63.79 63.79 0.0K
13:21 63.79 63.79 63.79 63.79 0.0K
13:22 63.79 63.79 63.79 63.79 0.0K
13:23 63.79 63.79 63.79 63.79 0.2K
13:24 63.79 63.86 63.79 63.86 0.6K
13:25 63.86 63.87 63.86 63.87 0.4K
13:26 63.87 63.87 63.87 63.87 0.0K
13:27 63.87 63.87 63.87 63.87 0.0K
13:28 63.87 63.87 63.87 63.87 0.1K
13:29 63.87 63.87 63.87 63.87 0.0K
13:30 63.87 63.87 63.87 63.87 0.0K
13:31 63.88 63.95 63.88 63.95 0.2K
13:32 63.95 63.99 63.95 63.99 2.1K
13:33 64.11 64.11 64.11 64.11 0.3K
13:34 64.16 64.16 64.16 64.16 0.6K
13:35 64.16 64.17 64.16 64.17 0.2K
13:36 64.17 64.23 64.14 64.23 3.5K
13:37 64.23 64.23 64.23 64.23 0.0K
13:38 64.23 64.23 64.19 64.19 0.6K
13:39 64.19 64.26 64.19 64.26 0.7K
13:40 64.26 64.26 64.26 64.26 0.0K
13:41 64.26 64.27 64.24 64.27 0.3K
13:42 64.27 64.27 64.27 64.27 0.2K
13:43 64.28 64.43 64.28 64.43 1.6K
13:44 64.43 64.47 64.43 64.47 1.4K
13:45 64.47 64.47 64.47 64.47 0.2K
13:46 64.47 64.47 64.47 64.47 0.1K
13:47 64.47 64.47 64.41 64.41 1.3K
13:48 64.41 64.41 64.41 64.41 0.1K
13:49 64.32 64.32 64.32 64.32 1.4K
13:50 64.32 64.32 64.32 64.32 0.2K
13:51 64.32 64.32 64.32 64.32 0.1K
13:52 64.32 64.39 64.32 64.39 0.5K
13:53 64.37 64.37 64.37 64.37 0.4K
13:54 64.37 64.37 64.37 64.37 0.4K
13:55 64.37 64.37 64.37 64.37 0.6K
13:56 64.37 64.37 64.36 64.36 0.2K
13:57 64.36 64.36 64.36 64.36 0.3K
13:58 64.36 64.36 64.36 64.36 0.6K
13:59 64.36 64.36 64.36 64.36 0.1K
14:00 64.36 64.36 64.36 64.36 0.2K
14:01 64.36 64.45 64.36 64.44 0.5K
14:02 64.46 64.46 64.46 64.46 0.4K
14:03 64.46 64.46 64.33 64.33 0.6K
14:04 64.38 64.38 64.38 64.38 1.2K
14:05 64.38 64.38 64.38 64.38 0.0K
14:06 64.38 64.44 64.38 64.44 0.8K
14:07 64.44 64.44 64.44 64.44 0.1K
14:08 64.44 64.44 64.42 64.42 1.2K
14:09 64.42 64.42 64.27 64.27 0.4K
14:10 64.36 64.36 64.36 64.36 0.3K
14:11 64.36 64.36 64.36 64.36 0.3K
14:12 64.36 64.36 64.36 64.36 0.0K
14:13 64.36 64.36 64.36 64.36 0.4K
14:14 64.36 64.42 64.36 64.42 0.3K
14:15 64.42 64.42 64.42 64.42 0.2K
14:16 64.37 64.42 64.37 64.42 0.4K
14:17 64.42 64.45 64.42 64.45 0.2K
14:18 64.45 64.45 64.45 64.45 0.2K
14:19 64.45 64.45 64.35 64.35 0.5K
14:20 64.41 64.41 64.41 64.41 0.3K
14:21 64.41 64.41 64.35 64.35 0.3K
14:22 64.35 64.35 64.35 64.35 0.2K
14:23 64.35 64.37 64.35 64.37 0.6K
14:24 64.37 64.37 64.27 64.27 1.2K
14:25 64.15 64.15 64.15 64.15 0.8K
14:26 64.15 64.31 64.15 64.31 0.7K
14:27 64.31 64.31 64.31 64.31 0.2K
14:28 64.31 64.31 64.30 64.30 3.0K
14:29 64.30 64.30 64.30 64.30 0.4K
14:30 64.30 64.30 64.30 64.30 0.2K
14:31 64.30 64.30 64.30 64.30 0.2K
14:32 64.30 64.30 64.30 64.30 0.0K
14:33 64.30 64.30 64.17 64.17 0.7K
14:34 63.83 63.97 63.83 63.97 4.3K
14:35 63.97 63.97 63.97 63.97 0.0K
14:36 63.77 63.77 63.77 63.77 0.8K
14:37 63.77 63.77 63.77 63.77 1.0K
14:38 63.77 63.77 63.77 63.77 1.2K
14:39 63.77 63.77 63.77 63.77 0.1K
14:40 63.77 63.77 63.77 63.77 0.2K
14:41 63.76 63.85 63.76 63.85 0.4K
14:42 63.85 63.85 63.85 63.85 0.3K
14:43 63.61 63.61 63.61 63.61 1.8K
14:44 63.61 63.61 63.60 63.60 0.3K
14:45 63.60 63.60 63.60 63.60 0.2K
14:46 63.60 63.60 63.60 63.60 0.1K
14:47 63.60 63.60 63.60 63.60 0.2K
14:48 63.60 63.60 63.60 63.60 0.2K
14:49 63.60 63.60 63.60 63.60 0.1K
14:50 63.60 63.60 63.60 63.60 0.1K
14:51 63.60 63.60 63.47 63.47 0.6K
14:52 63.47 63.47 63.47 63.47 0.1K
14:53 63.47 63.47 63.47 63.47 0.0K
14:54 63.47 63.47 63.47 63.47 0.1K
14:55 63.47 63.47 63.47 63.47 0.1K
14:56 63.47 63.62 63.47 63.59 0.5K
14:57 63.59 63.59 63.59 63.59 1.2K
14:58 63.59 63.59 63.59 63.59 0.4K
14:59 63.59 63.59 63.59 63.59 0.2K
15:00 63.59 63.59 63.57 63.59 7.7K
15:01 63.71 63.86 63.71 63.81 4.2K
15:02 63.81 63.81 63.81 63.81 0.1K
15:03 63.81 63.82 63.81 63.82 0.2K
15:04 63.73 63.73 63.62 63.62 3.6K
15:05 63.62 63.62 63.62 63.62 0.5K
15:06 63.62 63.62 63.62 63.62 1.6K
15:07 63.63 63.63 63.63 63.63 1.6K
15:08 63.63 63.65 63.63 63.65 2.9K
15:09 63.65 63.65 63.53 63.53 2.4K
15:10 63.53 63.53 63.53 63.53 0.5K
15:11 63.53 63.53 63.53 63.53 0.7K
15:12 63.53 63.53 63.53 63.53 0.1K
15:13 63.53 63.53 63.33 63.37 2.2K
15:14 63.37 63.47 63.37 63.47 2.0K
15:15 63.47 63.50 63.44 63.50 1.4K
15:16 63.50 63.50 63.50 63.50 0.1K
15:17 63.50 63.50 63.34 63.34 2.1K
15:18 63.24 63.24 63.24 63.24 0.5K
15:19 63.24 63.24 63.24 63.24 0.1K
15:20 63.28 63.28 63.28 63.28 0.3K
15:21 63.28 63.28 63.28 63.28 0.5K
15:22 63.28 63.28 63.28 63.28 0.5K
15:23 63.28 63.28 63.28 63.28 0.6K
15:24 63.28 63.28 63.25 63.25 1.4K
15:25 63.25 63.33 63.25 63.25 0.8K
15:26 63.25 63.31 63.25 63.31 0.4K
15:27 63.31 63.33 63.16 63.16 1.0K
15:28 63.16 63.26 63.14 63.26 4.3K
15:29 63.29 63.29 63.26 63.26 0.5K
15:30 63.26 63.26 63.26 63.26 0.1K
15:31 63.26 63.26 63.26 63.26 0.2K
15:32 63.21 63.21 63.13 63.17 4.4K
15:33 63.17 63.17 63.03 63.03 1.2K
15:34 63.03 63.03 63.03 63.03 0.3K
15:35 63.03 63.09 63.03 63.09 0.7K
15:36 63.09 63.10 63.09 63.10 0.9K
15:37 63.34 63.34 63.34 63.34 4.6K
15:38 63.34 63.34 63.18 63.28 1.3K
15:39 63.28 63.28 63.28 63.28 0.5K
15:40 63.39 63.39 63.32 63.32 0.3K
15:41 63.32 63.34 63.32 63.34 2.5K
15:42 63.34 63.34 63.26 63.26 1.7K
15:43 63.26 63.51 63.26 63.51 7.2K
15:44 63.51 63.51 63.51 63.51 0.5K
15:45 63.51 63.51 63.48 63.48 3.2K
15:46 63.48 63.52 63.48 63.52 0.3K
15:47 63.52 63.54 63.48 63.48 10.4K
15:48 63.48 63.49 63.48 63.49 0.8K
15:49 63.49 63.49 63.49 63.49 0.4K
15:50 63.48 63.48 63.40 63.40 2.3K
15:51 63.30 63.36 63.26 63.36 4.4K
15:52 63.39 63.47 63.39 63.47 2.9K
15:53 63.47 63.47 63.47 63.47 1.1K
15:54 63.47 63.57 63.47 63.54 2.9K
15:55 63.54 63.54 63.44 63.44 3.0K
15:56 63.44 63.49 63.37 63.49 6.4K
15:57 63.49 63.50 63.38 63.38 7.6K
15:58 63.41 63.47 63.38 63.47 4.6K
15:59 63.51 63.56 63.51 63.56 4.9K
16:00 63.56 63.56 63.41 63.41 65.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar