CSG Systems International Inc (CSGS)

CSGS
🏛️ Vereinigte Staaten →
64.86
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.37 64.40 64.37 64.40 3.4K
09:31 64.37 64.57 64.37 64.40 3.2K
09:32 64.40 64.40 64.40 64.40 0.0K
09:33 64.34 64.34 64.34 64.34 0.6K
09:34 64.34 64.34 64.34 64.34 0.2K
09:35 64.34 64.34 64.34 64.34 0.2K
09:36 64.34 64.34 64.34 64.34 0.0K
09:37 64.34 64.34 64.34 64.34 0.0K
09:38 64.34 64.34 64.34 64.34 0.1K
09:39 64.21 64.21 64.21 64.21 0.8K
09:40 64.21 64.21 64.21 64.21 0.3K
09:41 64.21 64.21 64.21 64.21 0.0K
09:42 64.21 64.21 64.21 64.21 0.0K
09:43 64.21 64.21 64.21 64.21 0.0K
09:44 64.15 64.15 64.15 64.15 0.2K
09:45 64.21 64.21 64.21 64.21 0.0K
09:46 64.15 64.15 64.15 64.15 0.2K
09:47 64.15 64.15 64.15 64.15 0.4K
09:48 64.15 64.15 64.15 64.15 0.4K
09:49 64.15 64.15 64.15 64.15 0.0K
09:50 64.42 64.42 64.42 64.42 0.9K
09:51 64.15 64.42 64.15 64.42 0.2K
09:52 64.42 64.42 64.42 64.42 0.4K
09:53 64.42 64.42 64.42 64.42 0.1K
09:54 64.42 64.42 64.42 64.42 0.1K
09:55 64.42 64.42 64.42 64.42 0.1K
09:56 64.55 64.55 64.55 64.55 0.8K
09:57 64.42 64.55 64.42 64.55 0.6K
09:58 64.55 64.55 64.55 64.55 0.0K
09:59 64.74 64.74 64.74 64.74 0.8K
10:00 64.55 64.74 64.55 64.74 0.5K
10:01 64.74 64.74 64.74 64.74 0.3K
10:02 64.74 64.74 64.74 64.74 0.0K
10:03 64.74 64.74 64.74 64.74 0.1K
10:04 64.74 64.74 64.74 64.74 0.0K
10:05 64.72 64.72 64.72 64.72 0.2K
10:06 64.72 64.72 64.72 64.72 0.1K
10:07 64.72 64.72 64.72 64.72 0.1K
10:08 64.72 64.72 64.72 64.72 0.2K
10:09 64.72 64.72 64.72 64.72 0.1K
10:10 64.49 64.49 64.49 64.49 0.2K
10:11 64.72 64.72 64.49 64.49 0.1K
10:12 64.49 64.49 64.49 64.49 0.0K
10:13 64.49 64.49 64.49 64.49 0.0K
10:14 64.49 64.49 64.49 64.49 0.1K
10:15 64.30 64.39 64.20 64.24 13.7K
10:16 64.49 64.49 64.49 64.49 0.3K
10:17 64.52 64.52 64.52 64.52 1.2K
10:18 64.49 64.52 64.49 64.52 0.7K
10:19 64.52 64.52 64.52 64.52 0.1K
10:20 64.52 64.52 64.52 64.52 0.0K
10:21 64.52 64.52 64.52 64.52 0.0K
10:22 64.52 64.52 64.52 64.52 0.0K
10:23 64.52 64.52 64.52 64.52 0.1K
10:24 64.52 64.52 64.52 64.52 0.1K
10:25 64.52 64.52 64.52 64.52 0.0K
10:26 64.52 64.52 64.52 64.52 0.0K
10:27 64.52 64.52 64.52 64.52 0.1K
10:28 64.52 64.52 64.52 64.52 0.1K
10:29 64.52 64.52 64.52 64.52 0.0K
10:30 64.52 64.52 64.52 64.52 0.0K
10:31 64.52 64.52 64.52 64.52 0.1K
10:32 64.20 64.35 64.20 64.28 2.0K
10:33 64.52 64.52 64.52 64.52 0.2K
10:34 64.28 64.52 64.28 64.52 0.2K
10:35 64.51 64.51 64.34 64.34 0.5K
10:36 64.53 64.54 64.53 64.54 0.8K
10:37 64.44 64.54 64.44 64.54 0.9K
10:38 64.54 64.54 64.44 64.54 0.8K
10:39 64.44 64.44 64.44 64.44 0.3K
10:40 64.60 64.60 64.60 64.60 0.1K
10:41 64.55 64.55 64.55 64.55 0.1K
10:42 64.55 64.55 64.55 64.55 0.7K
10:43 64.55 64.55 64.55 64.55 0.2K
10:44 64.55 64.55 64.55 64.55 0.1K
10:45 64.55 64.55 64.55 64.55 0.1K
10:46 64.60 64.60 64.60 64.60 0.2K
10:47 64.69 64.69 64.69 64.69 0.2K
10:48 64.69 64.69 64.69 64.69 0.1K
10:49 64.51 64.51 64.51 64.51 0.2K
10:50 64.69 64.69 64.51 64.51 0.1K
10:51 64.51 64.51 64.51 64.51 0.0K
10:52 64.69 64.69 64.69 64.69 0.2K
10:53 64.51 64.69 64.51 64.69 0.3K
10:54 64.51 64.69 64.51 64.69 0.2K
10:55 64.69 64.69 64.69 64.69 0.2K
10:56 64.57 64.57 64.57 64.57 0.8K
10:57 64.69 64.69 64.57 64.57 0.8K
10:58 64.59 64.68 64.59 64.68 0.3K
10:59 64.50 64.50 64.50 64.50 0.2K
11:00 64.69 64.69 64.69 64.69 0.4K
11:01 64.50 64.69 64.50 64.69 0.1K
11:02 64.69 64.69 64.69 64.69 0.1K
11:03 64.69 64.69 64.69 64.69 0.2K
11:04 64.76 64.76 64.76 64.76 0.1K
11:05 64.76 64.76 64.76 64.76 0.2K
11:06 64.76 64.76 64.76 64.76 0.1K
11:07 64.67 64.67 64.67 64.67 0.3K
11:08 64.67 64.67 64.67 64.67 0.2K
11:09 64.67 64.67 64.67 64.67 0.4K
11:10 64.76 64.76 64.76 64.76 1.8K
11:11 64.76 64.76 64.76 64.76 1.3K
11:12 64.76 64.76 64.76 64.76 0.1K
11:13 64.76 64.76 64.76 64.76 0.2K
11:14 64.76 64.76 64.76 64.76 0.0K
11:15 64.70 64.70 64.70 64.70 0.3K
11:16 64.69 64.82 64.69 64.82 4.0K
11:17 64.76 64.76 64.76 64.76 1.2K
11:18 64.76 64.89 64.76 64.89 6.7K
11:19 64.89 65.00 64.89 64.92 1.3K
11:20 64.89 65.00 64.89 64.92 1.0K
11:21 64.93 64.93 64.90 64.90 6.7K
11:22 64.89 64.89 64.67 64.67 1.5K
11:23 64.79 64.79 64.79 64.79 0.3K
11:24 64.67 64.79 64.67 64.79 0.6K
11:25 64.79 64.79 64.79 64.79 0.2K
11:26 64.79 64.79 64.79 64.79 0.1K
11:27 64.79 64.79 64.79 64.79 0.2K
11:28 64.79 64.79 64.79 64.79 0.2K
11:29 64.79 64.79 64.79 64.79 0.3K
11:30 64.80 64.80 64.80 64.80 0.2K
11:31 64.79 64.80 64.79 64.80 0.2K
11:32 64.84 64.93 64.84 64.93 3.6K
11:33 64.80 64.93 64.80 64.93 3.4K
11:34 64.92 64.92 64.92 64.92 0.5K
11:35 64.92 64.92 64.92 64.92 0.3K
11:36 64.92 64.92 64.92 64.92 0.0K
11:37 64.92 64.92 64.92 64.92 0.1K
11:38 64.95 64.95 64.95 64.95 1.0K
11:39 64.95 64.95 64.95 64.95 0.3K
11:40 64.95 64.95 64.95 64.95 0.1K
11:41 64.95 64.95 64.95 64.95 0.1K
11:42 64.82 64.82 64.81 64.81 1.9K
11:43 64.95 64.95 64.81 64.81 2.3K
11:44 64.81 64.81 64.81 64.81 0.0K
11:45 64.83 64.83 64.83 64.83 0.2K
11:46 64.80 64.80 64.80 64.80 0.8K
11:47 64.80 64.80 64.80 64.80 0.6K
11:48 64.81 64.82 64.81 64.82 1.6K
11:49 64.80 64.82 64.80 64.82 0.6K
11:50 64.82 64.82 64.82 64.82 0.6K
11:51 64.82 64.82 64.82 64.82 0.1K
11:52 64.82 64.82 64.82 64.82 0.3K
11:53 64.97 64.97 64.97 64.97 0.3K
11:54 64.97 64.97 64.97 64.97 0.2K
11:55 64.97 64.97 64.97 64.97 0.1K
11:56 64.89 64.89 64.89 64.89 2.0K
11:57 64.88 64.88 64.88 64.88 0.8K
11:58 64.88 64.88 64.88 64.88 0.3K
11:59 64.88 64.88 64.88 64.88 0.0K
12:00 64.88 64.88 64.88 64.88 0.1K
12:01 64.88 64.88 64.88 64.88 0.0K
12:02 64.88 64.88 64.88 64.88 0.2K
12:03 64.88 64.88 64.88 64.88 0.0K
12:04 64.92 64.92 64.85 64.85 1.0K
12:05 64.96 64.96 64.96 64.96 0.1K
12:06 64.85 64.96 64.85 64.96 0.1K
12:07 64.95 64.95 64.85 64.85 1.2K
12:08 64.96 64.96 64.85 64.85 0.2K
12:09 64.85 64.85 64.85 64.85 0.0K
12:10 64.85 64.85 64.85 64.85 0.1K
12:11 64.85 64.85 64.85 64.85 0.4K
12:12 64.85 64.85 64.85 64.85 0.1K
12:13 64.85 64.85 64.85 64.85 0.1K
12:14 64.85 64.85 64.85 64.85 0.1K
12:15 64.98 64.98 64.98 64.98 0.4K
12:16 64.85 64.98 64.85 64.98 0.2K
12:17 64.93 64.93 64.93 64.93 1.2K
12:18 64.98 64.98 64.93 64.93 0.9K
12:19 64.93 64.93 64.93 64.93 0.1K
12:20 64.93 64.93 64.93 64.93 0.3K
12:21 64.93 64.93 64.93 64.93 0.1K
12:22 64.90 64.90 64.90 64.90 0.3K
12:23 64.84 64.84 64.82 64.82 1.8K
12:24 64.90 64.90 64.82 64.82 0.9K
12:25 64.82 64.82 64.82 64.82 0.0K
12:26 64.82 64.82 64.82 64.82 0.0K
12:27 64.82 64.82 64.82 64.82 0.1K
12:28 64.82 64.82 64.82 64.82 0.6K
12:29 64.82 64.82 64.82 64.82 0.1K
12:30 64.84 64.92 64.84 64.92 1.2K
12:31 64.82 64.92 64.82 64.92 0.6K
12:32 64.92 64.92 64.92 64.92 0.0K
12:33 64.89 64.89 64.89 64.89 0.6K
12:34 64.89 64.89 64.89 64.89 0.4K
12:35 64.89 64.89 64.89 64.89 0.0K
12:36 64.89 64.89 64.89 64.89 0.1K
12:37 64.90 64.90 64.90 64.90 0.5K
12:38 64.89 64.90 64.89 64.90 0.5K
12:39 64.90 64.90 64.90 64.90 0.0K
12:40 64.90 64.90 64.90 64.90 0.2K
12:41 64.95 64.95 64.95 64.95 1.4K
12:42 64.90 64.95 64.90 64.95 0.5K
12:43 64.95 64.95 64.95 64.95 0.0K
12:44 64.95 64.95 64.95 64.95 0.0K
12:45 64.95 64.95 64.95 64.95 0.3K
12:46 64.95 64.95 64.95 64.95 0.0K
12:47 64.95 64.95 64.95 64.95 0.1K
12:48 64.95 64.95 64.95 64.95 0.1K
12:49 64.95 64.95 64.95 64.95 0.1K
12:50 64.95 64.95 64.95 64.95 0.0K
12:51 64.95 64.95 64.95 64.95 0.1K
12:52 64.95 64.95 64.95 64.94 0.9K
12:53 64.95 64.95 64.95 64.95 0.7K
12:54 64.95 64.95 64.95 64.95 0.1K
12:55 64.89 64.89 64.89 64.89 1.6K
12:56 64.95 64.95 64.89 64.89 0.2K
12:57 64.89 64.89 64.89 64.89 0.1K
12:58 64.89 64.89 64.89 64.89 0.1K
12:59 64.89 64.89 64.89 64.89 0.1K
13:00 64.89 64.89 64.89 64.89 0.1K
13:01 64.89 64.89 64.89 64.89 0.4K
13:02 65.08 65.08 65.08 65.08 0.6K
13:03 65.06 65.06 65.06 65.06 0.7K
13:04 65.08 65.08 65.06 65.06 0.2K
13:05 65.06 65.06 65.06 65.06 0.4K
13:06 64.96 64.96 64.96 64.96 0.3K
13:07 64.96 64.96 64.96 64.96 0.4K
13:08 64.96 64.96 64.96 64.96 0.0K
13:09 64.96 64.96 64.96 64.96 0.4K
13:10 64.96 64.96 64.96 64.96 0.3K
13:11 64.99 64.99 64.99 64.99 0.6K
13:12 64.96 64.99 64.96 64.99 0.4K
13:13 64.99 64.99 64.99 64.99 0.0K
13:14 64.99 64.99 64.99 64.99 0.1K
13:15 64.99 64.99 64.99 64.99 0.0K
13:16 64.96 64.96 64.96 64.96 0.6K
13:17 64.99 64.99 64.96 64.96 0.7K
13:18 64.98 64.98 64.98 64.98 0.3K
13:19 64.97 64.97 64.97 64.97 0.7K
13:20 64.96 64.96 64.96 64.96 0.1K
13:21 64.97 64.97 64.96 64.96 0.2K
13:22 64.96 64.96 64.96 64.96 0.0K
13:23 64.95 64.98 64.95 64.98 0.8K
13:24 64.95 64.98 64.95 64.98 0.1K
13:25 64.98 64.98 64.98 64.98 0.2K
13:26 64.98 64.98 64.98 64.98 0.3K
13:27 64.98 64.98 64.98 64.98 0.6K
13:28 64.98 64.98 64.98 64.98 0.4K
13:29 64.96 64.96 64.96 64.96 0.7K
13:30 65.01 65.01 65.01 65.01 0.5K
13:31 64.96 65.01 64.96 65.01 0.2K
13:32 65.01 65.01 65.01 65.01 0.1K
13:33 65.01 65.01 65.01 65.01 0.2K
13:34 65.01 65.01 65.01 65.01 0.0K
13:35 65.04 65.04 65.04 65.04 0.2K
13:36 65.01 65.01 65.01 65.01 0.7K
13:37 65.04 65.04 65.01 65.01 0.1K
13:38 64.99 64.99 64.99 64.99 0.3K
13:39 65.01 65.01 64.99 64.99 0.1K
13:40 65.01 65.01 65.01 65.01 0.6K
13:41 65.01 65.01 65.01 65.01 0.2K
13:42 65.01 65.01 65.01 65.01 0.1K
13:43 65.01 65.01 65.01 65.01 0.3K
13:44 64.95 64.96 64.93 64.93 1.2K
13:45 65.01 65.01 64.93 64.93 1.2K
13:46 64.95 64.95 64.95 64.95 0.4K
13:47 64.93 64.95 64.93 64.95 0.3K
13:48 64.93 64.93 64.93 64.93 0.2K
13:49 64.95 64.95 64.95 64.95 0.3K
13:50 64.93 64.95 64.93 64.95 0.2K
13:51 64.95 64.95 64.95 64.95 0.0K
13:52 64.96 64.99 64.96 64.99 0.5K
13:53 64.93 64.99 64.93 64.99 0.6K
13:54 64.99 64.99 64.99 64.99 0.3K
13:55 64.97 64.97 64.97 64.97 0.1K
13:56 64.99 64.99 64.98 64.98 0.7K
13:57 64.93 64.93 64.93 64.93 0.6K
13:58 64.98 64.98 64.93 64.93 0.4K
13:59 64.93 64.93 64.93 64.93 0.6K
14:00 64.93 64.93 64.93 64.93 0.3K
14:01 64.93 64.93 64.93 64.93 0.0K
14:02 64.93 64.93 64.93 64.93 0.1K
14:03 64.95 64.95 64.95 64.95 0.3K
14:04 64.93 64.95 64.93 64.95 0.2K
14:05 64.99 64.99 64.99 64.99 0.2K
14:06 64.97 64.97 64.97 64.97 1.8K
14:07 64.99 64.99 64.97 64.97 0.9K
14:08 64.97 64.97 64.97 64.97 0.2K
14:09 64.97 64.97 64.97 64.97 0.1K
14:10 64.97 64.97 64.97 64.97 0.1K
14:11 64.97 64.97 64.97 64.97 0.1K
14:12 64.97 64.97 64.97 64.97 0.1K
14:13 64.97 64.97 64.97 64.97 0.0K
14:14 64.97 64.97 64.97 64.97 0.1K
14:15 64.97 64.97 64.97 64.97 0.1K
14:16 65.01 65.02 64.95 64.95 2.1K
14:17 64.97 65.02 64.95 64.95 1.7K
14:18 64.95 64.95 64.95 64.95 0.3K
14:19 64.99 64.99 64.99 64.99 0.3K
14:20 65.05 65.05 65.05 65.05 0.6K
14:21 64.99 65.05 64.99 65.05 0.2K
14:22 65.05 65.05 65.05 65.05 0.2K
14:23 65.05 65.05 65.05 65.05 1.2K
14:24 65.05 65.05 65.05 65.05 0.2K
14:25 65.05 65.05 65.05 65.05 0.2K
14:26 65.05 65.05 65.05 65.05 0.0K
14:27 65.05 65.05 65.05 65.05 0.2K
14:28 65.05 65.05 65.05 65.05 0.3K
14:29 65.05 65.05 65.05 65.05 0.3K
14:30 65.04 65.04 65.04 65.04 0.2K
14:31 65.03 65.03 65.03 65.03 0.1K
14:32 65.03 65.03 65.03 65.03 1.0K
14:33 65.03 65.03 65.03 65.03 0.3K
14:34 65.03 65.03 65.03 65.03 0.0K
14:35 65.03 65.03 65.03 65.03 0.2K
14:36 65.05 65.05 65.05 65.05 0.4K
14:37 65.08 65.08 65.08 65.08 1.0K
14:38 65.08 65.08 65.08 65.08 0.4K
14:39 65.08 65.08 65.08 65.08 0.5K
14:40 65.12 65.12 65.12 65.12 0.3K
14:41 65.12 65.12 65.12 65.12 0.1K
14:42 65.13 65.13 65.13 65.13 0.3K
14:43 65.14 65.14 65.14 65.14 0.2K
14:44 65.08 65.08 65.08 65.08 1.2K
14:45 65.08 65.08 65.08 65.08 0.9K
14:46 65.08 65.08 65.08 65.08 0.3K
14:47 65.11 65.11 65.11 65.11 0.4K
14:48 65.08 65.11 65.08 65.11 0.4K
14:49 65.09 65.09 65.08 65.08 0.6K
14:50 65.11 65.11 65.08 65.08 0.4K
14:51 65.10 65.10 64.99 64.99 4.5K
14:52 64.95 64.95 64.92 64.92 0.6K
14:53 64.99 64.99 64.92 64.92 0.4K
14:54 64.92 64.92 64.92 64.92 0.1K
14:55 64.92 64.92 64.92 64.92 0.0K
14:56 64.92 64.92 64.92 64.92 0.1K
14:57 64.92 64.92 64.92 64.92 0.1K
14:58 64.92 64.92 64.92 64.92 0.5K
14:59 64.92 64.92 64.92 64.92 0.3K
15:00 64.91 64.91 64.91 64.91 0.3K
15:01 64.88 64.88 64.88 64.88 0.7K
15:02 64.87 64.87 64.87 64.87 0.3K
15:03 64.88 64.88 64.88 64.88 0.3K
15:04 64.87 64.87 64.87 64.87 0.3K
15:05 64.86 64.86 64.86 64.86 0.3K
15:06 64.84 64.84 64.84 64.84 0.9K
15:07 64.89 64.89 64.89 64.89 1.4K
15:08 64.84 64.89 64.84 64.89 1.8K
15:09 64.89 64.89 64.89 64.89 0.2K
15:10 64.89 64.91 64.89 64.91 0.7K
15:11 64.89 64.89 64.89 64.89 0.3K
15:12 64.91 64.91 64.91 64.91 0.4K
15:13 64.95 64.95 64.95 64.94 0.8K
15:14 64.95 64.95 64.94 64.94 0.2K
15:15 64.94 64.94 64.94 64.94 0.2K
15:16 64.94 64.94 64.94 64.94 0.4K
15:17 64.92 64.92 64.92 64.92 0.3K
15:18 64.97 64.97 64.97 64.97 0.3K
15:19 64.92 64.97 64.92 64.97 0.2K
15:20 64.91 64.91 64.91 64.91 0.5K
15:21 64.90 64.90 64.90 64.90 0.1K
15:22 64.90 64.90 64.90 64.90 0.6K
15:23 64.90 64.90 64.90 64.90 0.3K
15:24 64.90 64.90 64.90 64.90 0.2K
15:25 64.88 64.88 64.88 64.88 0.4K
15:26 64.90 64.90 64.88 64.88 0.3K
15:27 64.88 64.88 64.86 64.86 1.0K
15:28 64.90 64.90 64.90 64.90 0.2K
15:29 64.86 64.90 64.86 64.90 0.2K
15:30 64.90 64.90 64.87 64.86 0.8K
15:31 64.83 64.83 64.83 64.83 1.0K
15:32 64.85 64.85 64.85 64.85 0.1K
15:33 64.84 64.84 64.84 64.84 0.5K
15:34 64.86 64.86 64.86 64.86 0.3K
15:35 64.89 64.89 64.89 64.89 0.2K
15:36 64.87 64.87 64.87 64.86 0.1K
15:37 64.87 64.87 64.87 64.86 0.7K
15:38 64.88 64.88 64.88 64.88 1.4K
15:39 64.86 64.88 64.86 64.88 0.3K
15:40 64.88 64.88 64.88 64.88 0.8K
15:41 64.90 64.90 64.90 64.90 0.5K
15:42 64.89 64.89 64.89 64.89 0.3K
15:43 64.88 64.88 64.88 64.88 1.5K
15:44 64.87 64.88 64.83 64.83 1.8K
15:45 64.88 64.88 64.83 64.83 1.5K
15:46 64.81 64.81 64.81 64.81 0.5K
15:47 64.83 64.83 64.83 64.83 0.3K
15:48 64.82 64.82 64.79 64.79 1.7K
15:49 64.83 64.83 64.79 64.79 1.6K
15:50 64.80 64.86 64.80 64.84 1.9K
15:51 64.85 64.88 64.85 64.87 1.4K
15:52 64.88 64.88 64.88 64.88 0.2K
15:53 64.89 64.93 64.88 64.93 1.6K
15:54 64.89 64.91 64.88 64.91 2.8K
15:55 64.98 65.02 64.97 65.02 3.3K
15:56 65.02 65.02 64.99 65.01 1.8K
15:57 65.02 65.05 65.01 65.05 2.3K
15:58 65.06 65.08 65.03 65.03 6.2K
15:59 65.02 65.09 65.01 65.06 35.0K
16:00 65.03 65.08 65.01 65.06 35.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar