CSG Systems International Inc (CSGS)

CSGS
🏛️ États-Unis →
64.64
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 66.06 66.20 65.94 65.94 3.4K
09:32 65.84 65.84 65.84 65.84 0.6K
09:33 65.84 65.84 65.75 65.75 0.6K
09:34 65.75 65.75 65.67 65.67 0.6K
09:35 65.67 65.67 65.67 65.67 0.4K
09:36 65.67 65.67 65.67 65.67 0.3K
09:37 65.67 65.67 65.66 65.66 1.5K
09:38 65.66 65.91 65.66 65.91 2.3K
09:39 65.91 65.91 65.60 65.60 1.3K
09:40 65.60 65.60 65.60 65.60 0.6K
09:41 65.60 65.60 65.60 65.60 0.3K
09:42 65.60 65.60 65.60 65.60 0.4K
09:43 65.60 65.60 65.54 65.54 0.2K
09:44 65.54 65.54 65.47 65.47 0.7K
09:45 65.47 65.47 65.47 65.47 0.0K
09:46 65.47 65.47 65.46 65.46 0.5K
09:47 65.37 65.37 65.37 65.37 0.4K
09:48 65.37 65.37 65.37 65.37 0.1K
09:49 65.52 65.83 65.52 65.83 3.1K
09:50 65.83 65.83 65.83 65.83 0.8K
09:51 65.83 65.83 65.83 65.83 0.1K
09:52 65.83 65.83 65.83 65.83 0.1K
09:53 65.83 65.83 65.62 65.62 0.6K
09:54 65.62 65.73 65.62 65.73 0.8K
09:55 65.73 65.73 65.73 65.73 0.2K
09:56 65.73 65.91 65.73 65.91 1.9K
09:57 65.91 65.96 65.89 65.96 5.7K
09:58 65.96 65.96 65.90 65.90 0.7K
09:59 65.90 65.90 65.90 65.90 0.1K
10:00 65.90 65.90 65.85 65.85 0.2K
10:01 65.85 65.85 65.75 65.75 0.6K
10:02 65.75 65.75 65.75 65.75 0.0K
10:03 65.75 65.75 65.75 65.75 0.2K
10:04 65.75 65.76 65.75 65.76 1.3K
10:05 65.74 65.74 65.74 65.74 1.2K
10:06 65.75 65.75 65.67 65.67 1.9K
10:07 65.67 65.85 65.67 65.85 1.8K
10:08 65.72 65.72 65.72 65.72 0.8K
10:09 65.75 65.75 65.75 65.75 0.4K
10:10 65.75 65.76 65.75 65.76 0.5K
10:11 65.76 65.76 65.76 65.76 0.0K
10:12 65.76 65.76 65.76 65.76 0.0K
10:13 65.76 65.87 65.76 65.87 0.8K
10:14 65.87 65.87 65.87 65.87 0.1K
10:15 65.87 65.87 65.87 65.87 0.1K
10:16 65.97 65.97 65.97 65.97 0.1K
10:17 65.97 65.97 65.97 65.97 0.0K
10:18 65.97 65.97 65.84 65.84 1.5K
10:19 65.84 65.84 65.84 65.84 0.1K
10:20 65.84 65.84 65.84 65.84 0.1K
10:21 65.84 65.84 65.84 65.84 0.2K
10:22 65.90 65.90 65.90 65.90 0.1K
10:23 65.90 65.95 65.90 65.95 1.5K
10:24 66.05 66.05 66.00 66.00 0.7K
10:25 66.00 66.00 66.00 66.00 0.2K
10:26 66.00 66.00 66.00 66.00 0.0K
10:27 66.00 66.04 66.00 66.04 0.8K
10:28 66.04 66.04 66.04 66.04 0.1K
10:29 66.04 66.04 66.04 66.04 0.2K
10:30 66.04 66.04 66.04 66.04 0.1K
10:31 66.04 66.04 66.04 66.04 0.1K
10:32 66.04 66.04 66.04 66.04 0.2K
10:33 66.03 66.03 66.03 66.03 0.4K
10:34 66.03 66.03 66.03 66.03 0.0K
10:35 66.03 66.03 66.03 66.03 0.1K
10:36 66.03 66.03 66.02 66.02 0.9K
10:37 66.02 66.02 66.02 66.02 0.9K
10:38 66.02 66.09 66.02 66.09 0.8K
10:39 66.09 66.09 66.09 66.09 0.1K
10:40 66.09 66.09 66.09 66.09 0.0K
10:41 66.09 66.09 66.09 66.09 0.0K
10:42 66.09 66.09 66.00 66.00 1.9K
10:43 66.20 66.27 66.20 66.27 2.0K
10:44 66.27 66.27 66.27 66.27 0.1K
10:45 66.27 66.27 66.27 66.27 0.0K
10:46 66.27 66.27 66.27 66.27 0.1K
10:47 66.27 66.27 66.27 66.27 0.1K
10:48 66.27 66.27 66.27 66.27 0.1K
10:49 66.27 66.27 66.27 66.27 0.1K
10:50 66.27 66.27 66.27 66.27 0.1K
10:51 66.27 66.27 66.27 66.27 0.1K
10:52 66.27 66.27 66.27 66.27 0.0K
10:53 66.27 66.29 66.26 66.29 1.1K
10:54 66.29 66.29 66.29 66.29 0.0K
10:55 66.29 66.29 66.29 66.29 0.0K
10:56 66.29 66.43 66.29 66.43 0.3K
10:57 66.43 66.51 66.43 66.51 0.9K
10:58 66.51 66.51 66.39 66.39 0.7K
10:59 66.39 66.39 66.39 66.39 0.0K
11:00 66.39 66.46 66.39 66.46 0.1K
11:01 66.46 66.46 66.46 66.46 0.4K
11:02 66.46 66.46 66.46 66.46 0.0K
11:03 66.46 66.46 66.46 66.46 0.3K
11:04 66.46 66.46 66.39 66.39 1.3K
11:05 66.39 66.39 66.39 66.39 0.2K
11:06 66.39 66.51 66.39 66.51 0.5K
11:07 66.51 66.51 66.51 66.51 0.0K
11:08 66.51 66.51 66.51 66.51 0.2K
11:09 66.50 66.50 66.50 66.50 1.3K
11:10 66.50 66.50 66.50 66.50 0.1K
11:11 66.59 66.59 66.59 66.59 1.4K
11:12 66.59 66.59 66.57 66.57 1.8K
11:13 66.57 66.65 66.57 66.65 2.5K
11:14 66.82 66.82 66.82 66.82 1.6K
11:15 66.82 66.82 66.82 66.82 0.1K
11:16 66.82 66.82 66.82 66.82 0.1K
11:17 66.82 66.82 66.82 66.82 0.0K
11:18 66.82 66.82 66.82 66.82 0.3K
11:19 66.82 66.82 66.61 66.61 0.2K
11:20 66.61 66.61 66.61 66.61 0.2K
11:21 66.61 66.61 66.61 66.61 0.1K
11:22 66.61 66.61 66.61 66.61 0.3K
11:23 66.61 66.61 66.61 66.61 0.4K
11:24 66.61 66.61 66.61 66.61 0.2K
11:25 66.61 66.70 66.61 66.70 1.6K
11:26 66.70 66.75 66.70 66.73 0.6K
11:27 66.73 66.73 66.68 66.68 0.8K
11:28 66.78 66.78 66.78 66.78 0.2K
11:29 66.78 66.78 66.78 66.78 0.2K
11:30 66.78 66.78 66.78 66.78 0.1K
11:31 66.78 66.78 66.78 66.78 0.0K
11:32 66.78 66.78 66.78 66.78 0.2K
11:33 66.66 66.66 66.66 66.66 1.4K
11:34 66.66 66.66 66.60 66.60 0.2K
11:35 66.60 66.60 66.60 66.60 0.0K
11:36 66.60 66.60 66.58 66.58 0.2K
11:37 66.58 66.58 66.58 66.58 0.0K
11:38 66.60 66.69 66.60 66.69 1.1K
11:39 66.69 66.69 66.69 66.69 0.0K
11:40 66.69 66.69 66.69 66.69 0.1K
11:41 66.69 66.69 66.69 66.69 0.2K
11:42 66.69 66.69 66.69 66.69 0.0K
11:43 66.69 66.76 66.69 66.76 0.9K
11:44 66.76 66.76 66.72 66.72 0.4K
11:45 66.72 66.85 66.72 66.85 0.9K
11:46 66.85 66.85 66.85 66.85 0.3K
11:47 66.80 66.80 66.75 66.75 3.6K
11:48 66.49 66.49 66.49 66.49 6.5K
11:49 66.44 66.44 66.44 66.44 0.2K
11:50 66.57 66.57 66.57 66.57 0.5K
11:51 66.57 66.57 66.57 66.57 0.0K
11:52 66.74 66.74 66.74 66.74 1.0K
11:53 66.74 66.74 66.74 66.74 0.2K
11:54 66.74 66.74 66.74 66.74 0.1K
11:55 66.74 66.74 66.74 66.74 0.0K
11:56 66.74 66.74 66.60 66.60 0.6K
11:57 66.60 66.60 66.60 66.60 0.0K
11:58 66.60 66.69 66.60 66.69 0.7K
11:59 66.69 66.69 66.69 66.69 0.1K
12:00 66.69 66.69 66.69 66.69 0.1K
12:01 66.71 66.71 66.71 66.71 4.2K
12:02 66.71 66.71 66.65 66.68 4.6K
12:03 66.80 66.80 66.80 66.80 7.4K
12:04 66.80 66.80 66.80 66.80 0.1K
12:05 66.80 66.80 66.66 66.66 0.7K
12:06 66.66 66.66 66.66 66.66 0.1K
12:07 66.66 66.66 66.66 66.66 0.3K
12:08 66.66 66.73 66.66 66.73 1.1K
12:09 66.73 66.73 66.73 66.73 0.2K
12:10 66.73 66.79 66.73 66.79 9.4K
12:11 66.79 66.79 66.79 66.79 0.1K
12:12 66.84 66.84 66.84 66.84 0.5K
12:13 66.82 66.82 66.82 66.82 0.3K
12:14 66.82 66.82 66.67 66.67 0.5K
12:15 66.67 66.67 66.67 66.67 0.1K
12:16 66.67 66.67 66.52 66.64 4.0K
12:17 66.79 66.79 66.79 66.79 3.6K
12:18 66.79 66.79 66.77 66.77 0.1K
12:19 66.77 66.77 66.69 66.69 0.1K
12:20 66.69 66.69 66.69 66.69 0.1K
12:21 66.69 66.69 66.68 66.68 0.2K
12:22 66.68 66.68 66.67 66.67 0.3K
12:23 66.67 66.73 66.67 66.73 0.4K
12:24 66.73 66.73 66.56 66.56 11.6K
12:25 66.51 66.58 66.51 66.53 1.5K
12:26 66.53 66.67 66.53 66.67 2.7K
12:27 66.67 66.72 66.67 66.72 0.8K
12:28 66.72 66.79 66.72 66.78 4.7K
12:29 66.78 66.78 66.78 66.78 0.1K
12:30 66.78 66.78 66.78 66.78 0.0K
12:31 66.79 66.87 66.79 66.87 3.2K
12:32 66.87 66.87 66.79 66.79 0.7K
12:33 66.79 66.81 66.79 66.81 0.8K
12:34 66.81 67.03 66.78 67.03 2.9K
12:35 67.00 67.00 66.93 66.93 0.6K
12:36 66.93 66.93 66.93 66.93 0.2K
12:37 66.93 66.93 66.93 66.93 0.2K
12:38 66.93 66.93 66.93 66.93 0.0K
12:39 66.93 67.01 66.93 67.01 0.4K
12:40 67.01 67.01 67.01 67.01 0.0K
12:41 67.01 67.02 67.01 67.01 0.9K
12:42 67.01 67.01 67.01 67.01 0.0K
12:43 67.01 67.01 67.01 67.01 0.2K
12:44 67.01 67.01 67.01 67.01 0.1K
12:45 67.01 67.01 67.01 67.01 0.4K
12:46 67.01 67.01 66.89 66.89 0.4K
12:47 66.89 66.89 66.88 66.88 0.6K
12:48 66.88 66.88 66.88 66.88 0.1K
12:49 66.88 66.88 66.88 66.88 1.1K
12:50 66.88 66.88 66.88 66.88 0.0K
12:51 66.88 66.93 66.88 66.93 0.5K
12:52 66.93 66.93 66.93 66.93 0.1K
12:53 66.87 66.90 66.87 66.90 0.6K
12:54 66.90 66.93 66.90 66.93 0.4K
12:55 66.93 67.00 66.93 67.00 0.7K
12:56 67.00 67.00 67.00 67.00 0.1K
12:57 67.00 67.00 67.00 67.00 0.1K
12:58 67.00 67.00 67.00 67.00 0.8K
12:59 67.00 67.00 67.00 67.00 0.2K
13:00 67.06 67.06 67.01 67.01 1.0K
13:01 67.01 67.01 67.01 67.01 0.3K
13:02 67.01 67.01 67.01 67.01 0.1K
13:03 67.01 67.08 67.01 67.08 1.8K
13:04 67.08 67.08 67.03 67.03 0.2K
13:05 67.03 67.03 67.03 67.03 0.1K
13:06 67.03 67.03 67.03 67.03 0.1K
13:07 67.03 67.03 66.89 66.89 1.5K
13:08 66.89 66.89 66.89 66.89 0.4K
13:09 66.89 66.89 66.89 66.89 0.1K
13:10 66.89 66.89 66.89 66.89 0.0K
13:11 66.89 66.89 66.89 66.89 0.2K
13:12 66.89 66.89 66.88 66.88 0.2K
13:13 66.88 66.89 66.88 66.89 0.8K
13:14 66.89 66.89 66.88 66.88 0.3K
13:15 66.88 66.88 66.88 66.88 0.3K
13:16 66.88 66.88 66.88 66.88 0.0K
13:17 66.88 66.88 66.88 66.88 0.1K
13:18 66.88 66.88 66.88 66.88 0.4K
13:19 66.88 66.88 66.79 66.79 0.9K
13:20 66.75 66.75 66.75 66.75 0.5K
13:21 66.75 66.75 66.75 66.75 0.0K
13:22 66.75 66.83 66.75 66.83 2.0K
13:23 66.83 66.83 66.78 66.78 0.6K
13:24 66.78 66.78 66.78 66.78 0.5K
13:25 66.78 66.78 66.78 66.78 0.0K
13:26 66.78 66.78 66.77 66.77 0.2K
13:27 66.77 66.77 66.77 66.77 0.2K
13:28 66.77 66.77 66.69 66.69 2.1K
13:29 66.68 66.68 66.62 66.64 1.6K
13:30 66.64 66.64 66.64 66.64 0.8K
13:31 66.64 66.64 66.64 66.64 0.0K
13:32 66.64 66.74 66.64 66.74 2.8K
13:33 66.74 66.74 66.69 66.69 0.1K
13:34 66.69 66.69 66.69 66.69 0.0K
13:35 66.80 66.82 66.80 66.82 0.9K
13:36 66.82 66.82 66.82 66.82 0.0K
13:37 66.82 66.82 66.82 66.82 0.1K
13:38 66.82 66.82 66.82 66.82 0.1K
13:39 66.82 66.82 66.82 66.82 0.8K
13:40 66.82 66.82 66.82 66.82 0.1K
13:41 66.82 66.82 66.82 66.82 0.4K
13:42 66.82 66.82 66.82 66.82 0.0K
13:43 66.82 66.82 66.78 66.78 2.2K
13:44 66.78 66.78 66.78 66.78 0.1K
13:45 66.70 66.70 66.70 66.70 1.7K
13:46 66.70 66.70 66.70 66.70 0.0K
13:47 66.70 66.70 66.70 66.70 0.1K
13:48 66.70 66.70 66.70 66.70 0.0K
13:49 66.70 66.91 66.70 66.91 4.1K
13:50 66.91 66.91 66.91 66.91 0.0K
13:51 66.91 66.91 66.91 66.91 0.8K
13:52 66.91 66.91 66.90 66.90 0.1K
13:53 66.90 66.90 66.90 66.90 0.2K
13:54 66.95 67.01 66.95 67.01 2.6K
13:55 67.01 67.02 67.01 67.02 0.2K
13:56 67.02 67.02 67.02 67.02 0.1K
13:57 67.02 67.02 67.02 67.02 0.0K
13:58 67.02 67.02 66.97 66.97 0.4K
13:59 66.97 66.97 66.97 66.97 0.3K
14:00 66.97 66.97 66.83 66.83 0.5K
14:01 66.83 66.83 66.83 66.83 0.1K
14:02 66.84 66.84 66.83 66.83 0.2K
14:03 66.83 66.83 66.83 66.83 0.0K
14:04 66.83 66.83 66.83 66.83 0.1K
14:05 66.83 66.92 66.83 66.91 3.3K
14:06 66.91 66.91 66.91 66.91 0.0K
14:07 66.91 66.97 66.91 66.97 1.5K
14:08 66.97 66.97 66.97 66.97 0.2K
14:09 66.97 66.97 66.97 66.97 0.0K
14:10 66.97 66.97 66.97 66.97 0.0K
14:11 66.97 66.97 66.97 66.97 0.1K
14:12 66.92 66.94 66.92 66.94 0.8K
14:13 66.94 67.07 66.94 67.07 3.3K
14:14 67.07 67.07 67.05 67.05 0.4K
14:15 67.05 67.05 67.02 67.02 0.5K
14:16 67.02 67.02 67.02 67.02 0.2K
14:17 67.02 67.02 67.02 67.02 0.0K
14:18 67.02 67.02 67.02 67.02 0.0K
14:19 67.02 67.17 67.02 67.17 1.5K
14:20 67.17 67.17 67.15 67.15 0.4K
14:21 67.15 67.15 67.15 67.15 0.4K
14:22 67.15 67.15 67.15 67.15 0.0K
14:23 67.15 67.15 67.15 67.15 0.1K
14:24 67.15 67.19 67.15 67.19 0.3K
14:25 67.19 67.19 67.19 67.19 0.3K
14:26 67.19 67.19 67.19 67.19 0.1K
14:27 67.19 67.19 67.19 67.19 0.1K
14:28 67.19 67.19 67.12 67.12 0.2K
14:29 67.12 67.12 67.12 67.12 0.2K
14:30 67.12 67.12 67.12 67.12 0.2K
14:31 67.32 67.32 67.30 67.30 2.8K
14:32 67.30 67.30 67.30 67.30 0.1K
14:33 67.33 67.35 67.33 67.35 2.7K
14:34 67.35 67.35 67.35 67.35 0.1K
14:35 67.35 67.40 67.35 67.40 2.6K
14:36 67.31 67.31 67.31 67.31 0.5K
14:37 67.31 67.31 67.30 67.30 0.3K
14:38 67.30 67.30 67.30 67.30 0.0K
14:39 67.37 67.38 67.37 67.38 1.5K
14:40 67.38 67.38 67.38 67.38 0.5K
14:41 67.48 67.48 67.48 67.48 0.3K
14:42 67.48 67.57 67.48 67.57 0.7K
14:43 67.57 67.57 67.57 67.57 1.2K
14:44 67.57 67.57 67.57 67.57 0.1K
14:45 67.57 67.57 67.57 67.57 0.1K
14:46 67.60 67.60 67.51 67.51 2.3K
14:47 67.51 67.60 67.51 67.60 0.5K
14:48 67.60 67.60 67.60 67.60 0.0K
14:49 67.60 67.60 67.60 67.60 0.1K
14:50 67.60 67.60 67.60 67.60 0.2K
14:51 67.60 67.60 67.55 67.57 0.6K
14:52 67.57 67.57 67.49 67.49 0.1K
14:53 67.49 67.51 67.49 67.51 1.5K
14:54 67.51 67.51 67.48 67.48 0.7K
14:55 67.48 67.48 67.48 67.48 0.1K
14:56 67.48 67.48 67.48 67.48 0.0K
14:57 67.48 67.48 67.48 67.48 0.3K
14:58 67.52 67.52 67.47 67.52 1.8K
14:59 67.52 67.52 67.49 67.49 0.2K
15:00 67.49 67.49 67.49 67.49 0.0K
15:01 67.49 67.52 67.47 67.52 0.8K
15:02 67.52 67.56 67.52 67.56 3.5K
15:03 67.56 67.58 67.47 67.47 1.4K
15:04 67.47 67.47 67.47 67.47 0.6K
15:05 67.50 67.50 67.50 67.50 0.3K
15:06 67.50 67.55 67.50 67.54 0.9K
15:07 67.54 67.54 67.21 67.21 15.7K
15:08 67.21 67.23 67.21 67.23 0.8K
15:09 67.23 67.25 67.23 67.25 1.0K
15:10 67.25 67.25 67.25 67.25 0.2K
15:11 67.25 67.25 67.25 67.25 0.4K
15:12 67.25 67.25 67.25 67.25 0.2K
15:13 67.25 67.25 67.15 67.15 0.3K
15:14 67.15 67.15 67.11 67.15 1.9K
15:15 67.15 67.15 67.11 67.11 2.1K
15:16 67.11 67.11 67.11 67.11 0.3K
15:17 67.07 67.07 66.97 66.97 1.7K
15:18 66.97 66.97 66.97 66.97 0.1K
15:19 66.97 66.97 66.97 66.97 0.6K
15:20 66.97 67.01 66.97 67.01 0.9K
15:21 66.96 67.04 66.96 67.04 0.7K
15:22 67.04 67.04 67.04 67.04 0.0K
15:23 67.04 67.04 67.02 67.02 0.5K
15:24 67.02 67.02 67.02 67.02 0.1K
15:25 67.06 67.07 67.06 67.07 2.2K
15:26 67.07 67.07 67.07 67.07 0.5K
15:27 67.05 67.05 66.90 66.90 1.7K
15:28 66.90 66.90 66.90 66.90 0.3K
15:29 66.90 66.90 66.90 66.90 0.2K
15:30 66.90 66.90 66.77 66.77 0.8K
15:31 66.77 66.77 66.77 66.77 0.1K
15:32 66.77 66.77 66.77 66.77 0.2K
15:33 66.77 66.77 66.69 66.69 0.6K
15:34 66.69 66.69 66.69 66.69 0.3K
15:35 66.69 66.70 66.69 66.70 0.7K
15:36 66.70 66.76 66.70 66.76 4.7K
15:37 66.67 66.67 66.67 66.67 1.2K
15:38 66.67 66.67 66.67 66.67 0.6K
15:39 66.67 66.73 66.67 66.73 0.3K
15:40 66.73 66.73 66.65 66.65 1.8K
15:41 66.65 66.65 66.65 66.65 0.2K
15:42 66.65 66.70 66.65 66.68 3.6K
15:43 66.65 66.79 66.65 66.79 2.6K
15:44 66.82 66.82 66.82 66.82 1.3K
15:45 66.82 66.82 66.82 66.82 0.3K
15:46 66.82 66.82 66.82 66.82 0.6K
15:47 66.82 66.82 66.73 66.73 0.8K
15:48 66.73 66.79 66.73 66.79 1.3K
15:49 66.80 66.87 66.80 66.87 2.5K
15:50 66.88 66.91 66.88 66.91 1.5K
15:51 66.91 66.91 66.81 66.81 1.1K
15:52 66.81 66.83 66.81 66.83 0.9K
15:53 66.83 66.83 66.83 66.83 1.0K
15:54 66.83 66.83 66.80 66.80 1.3K
15:55 66.78 66.78 66.70 66.70 4.3K
15:56 66.79 66.82 66.77 66.77 2.3K
15:57 66.77 66.81 66.77 66.81 4.3K
15:58 66.81 66.86 66.81 66.85 2.4K
15:59 66.81 66.81 66.79 66.80 4.8K
16:00 66.78 66.78 66.73 66.73 122.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible