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 66.58 67.33 66.58 66.93 85.9K
09:32 66.93 66.93 66.93 66.93 0.2K
09:33 66.26 66.41 66.26 66.41 3.0K
09:34 66.41 66.65 66.12 66.65 1.1K
09:35 66.65 66.65 66.65 66.65 0.2K
09:36 66.65 66.65 66.65 66.65 0.1K
09:37 66.65 66.65 66.65 66.65 0.0K
09:38 66.65 66.65 66.65 66.65 0.2K
09:39 66.65 66.65 66.65 66.65 0.1K
09:40 66.65 66.65 66.65 66.65 0.1K
09:41 66.65 66.65 66.65 66.65 0.1K
09:42 66.65 66.65 66.65 66.65 0.1K
09:43 66.65 66.65 66.65 66.65 0.2K
09:44 66.65 66.78 66.65 66.78 1.6K
09:45 66.78 66.78 66.78 66.78 0.0K
09:46 66.74 66.74 66.74 66.74 0.2K
09:47 66.67 66.67 66.67 66.67 0.9K
09:48 66.67 66.67 66.67 66.67 0.0K
09:49 66.67 66.77 66.67 66.77 0.2K
09:50 66.77 66.77 66.77 66.77 0.0K
09:51 66.77 66.77 66.77 66.77 0.0K
09:52 66.77 66.77 66.75 66.75 0.1K
09:53 66.75 66.77 66.75 66.77 0.9K
09:54 66.77 66.77 66.77 66.77 0.2K
09:55 66.77 66.77 66.77 66.77 0.0K
09:56 66.77 66.77 66.77 66.77 0.0K
09:57 66.77 66.77 66.77 66.77 0.2K
09:58 66.77 66.77 66.77 66.77 0.1K
09:59 66.77 66.77 66.77 66.77 0.1K
10:00 67.08 67.08 67.08 67.08 0.1K
10:01 67.08 67.08 67.08 67.08 0.0K
10:02 67.08 67.08 67.08 67.08 0.0K
10:03 67.08 67.08 67.08 67.08 30.9K
10:04 67.08 67.08 67.08 67.08 0.0K
10:05 67.08 67.08 67.08 67.08 0.0K
10:06 67.08 67.08 67.08 67.08 0.0K
10:07 67.08 67.08 67.08 67.08 0.0K
10:08 67.08 67.08 67.08 67.08 0.2K
10:09 67.08 67.08 67.08 67.08 0.4K
10:10 67.00 67.00 67.00 67.00 0.5K
10:11 67.00 67.00 67.00 67.00 0.0K
10:12 67.00 67.00 67.00 67.00 0.2K
10:13 67.00 67.05 67.00 67.05 0.5K
10:14 67.05 67.05 67.05 67.05 0.2K
10:15 67.05 67.05 67.05 67.05 0.0K
10:16 67.05 67.05 67.05 67.05 0.3K
10:17 67.05 67.05 67.05 67.05 0.0K
10:18 67.05 67.05 67.05 67.05 0.0K
10:19 67.05 67.05 67.05 67.05 0.0K
10:20 67.05 67.05 67.05 67.05 0.1K
10:21 67.05 67.05 67.05 67.05 0.0K
10:22 67.05 67.05 66.84 66.84 0.4K
10:23 66.84 66.84 66.84 66.84 0.4K
10:24 66.84 66.84 66.84 66.84 0.0K
10:25 66.73 66.86 66.73 66.86 8.1K
10:26 66.86 66.88 66.86 66.88 1.0K
10:27 66.88 66.88 66.86 66.86 0.3K
10:28 66.86 66.86 66.86 66.86 0.0K
10:29 66.85 66.85 66.85 66.85 0.5K
10:30 66.85 66.99 66.85 66.99 2.2K
10:31 67.01 67.01 67.01 67.01 2.6K
10:32 67.02 67.02 67.00 67.00 0.6K
10:33 67.00 67.00 67.00 67.00 0.1K
10:34 67.00 67.00 67.00 67.00 0.1K
10:35 67.00 67.00 66.90 66.90 0.3K
10:36 66.90 66.90 66.90 66.90 0.1K
10:37 66.90 66.94 66.90 66.94 0.2K
10:38 66.94 67.02 66.94 67.02 1.1K
10:39 67.01 67.01 67.01 67.01 1.6K
10:40 67.01 67.01 67.01 67.01 0.1K
10:41 67.01 67.01 67.01 67.01 0.0K
10:42 67.01 67.01 67.01 67.01 0.1K
10:43 67.11 67.11 67.11 67.11 0.9K
10:44 67.11 67.11 67.11 67.11 0.0K
10:45 67.11 67.12 67.11 67.12 0.8K
10:46 67.12 67.12 67.12 67.12 0.2K
10:47 67.16 67.16 67.16 67.16 0.5K
10:48 67.10 67.10 67.07 67.07 1.4K
10:49 67.10 67.10 67.10 67.10 0.2K
10:50 67.10 67.10 67.10 67.10 0.1K
10:51 67.10 67.10 67.07 67.07 0.1K
10:52 67.07 67.07 67.07 67.07 0.1K
10:53 67.07 67.08 67.07 67.08 0.3K
10:54 67.08 67.08 67.08 67.08 0.1K
10:55 67.08 67.08 67.08 67.08 0.1K
10:56 67.08 67.08 67.08 67.08 0.0K
10:57 67.08 67.08 67.06 67.06 0.2K
10:58 67.06 67.06 67.06 67.06 0.2K
10:59 67.06 67.06 67.06 67.06 0.1K
11:00 67.06 67.06 67.06 67.06 0.3K
11:01 67.06 67.06 67.06 67.06 0.1K
11:02 67.06 67.06 67.06 67.06 0.0K
11:03 67.06 67.06 67.06 67.06 0.2K
11:04 67.06 67.06 67.06 67.06 0.2K
11:05 67.06 67.06 67.06 67.06 0.2K
11:06 67.07 67.07 67.07 67.07 0.2K
11:07 67.07 67.11 67.07 67.11 0.1K
11:08 67.11 67.11 67.11 67.11 0.1K
11:09 67.11 67.11 67.11 67.11 0.1K
11:10 67.11 67.12 67.11 67.12 2.0K
11:11 67.12 67.12 67.12 67.12 0.1K
11:12 67.12 67.12 67.12 67.12 0.1K
11:13 67.12 67.12 67.12 67.12 0.9K
11:14 67.12 67.12 67.12 67.12 0.2K
11:15 67.12 67.12 67.12 67.12 0.1K
11:16 67.12 67.14 67.12 67.14 0.2K
11:17 67.14 67.17 67.14 67.17 1.1K
11:18 67.17 67.17 67.12 67.12 0.4K
11:19 67.12 67.12 67.12 67.12 0.1K
11:20 67.12 67.12 67.12 67.12 0.0K
11:21 67.12 67.12 67.12 67.12 0.0K
11:22 67.12 67.21 67.12 67.21 0.5K
11:23 67.18 67.18 67.18 67.18 0.3K
11:24 67.18 67.18 67.18 67.18 0.0K
11:25 67.18 67.18 67.18 67.18 0.0K
11:26 67.15 67.27 67.15 67.27 4.4K
11:27 67.27 67.27 67.27 67.27 0.1K
11:28 67.37 67.37 67.37 67.37 0.2K
11:29 67.37 67.37 67.37 67.37 0.1K
11:30 67.20 67.20 67.20 67.20 1.7K
11:31 67.20 67.20 67.20 67.20 0.1K
11:32 67.11 67.11 67.10 67.10 3.3K
11:33 67.10 67.10 67.10 67.10 0.1K
11:34 67.07 67.07 67.07 67.07 0.8K
11:35 67.07 67.07 67.07 67.07 0.3K
11:36 67.07 67.07 67.07 67.07 0.1K
11:37 67.07 67.07 67.07 67.07 0.1K
11:38 67.07 67.07 67.07 67.07 0.1K
11:39 67.07 67.07 67.07 67.07 0.1K
11:40 67.07 67.07 67.07 67.07 0.2K
11:41 67.07 67.07 67.07 67.07 0.0K
11:42 67.07 67.07 67.07 67.07 0.0K
11:43 67.07 67.07 67.07 67.07 0.0K
11:44 67.07 67.07 67.07 67.07 0.1K
11:45 67.07 67.07 67.07 67.07 0.0K
11:46 67.07 67.07 67.07 67.07 0.0K
11:47 67.07 67.07 67.07 67.07 0.0K
11:48 67.07 67.07 67.07 67.07 0.1K
11:49 67.07 67.07 66.97 66.97 0.3K
11:50 66.97 66.97 66.92 66.92 5.5K
11:51 66.92 66.92 66.92 66.92 0.2K
11:52 66.88 66.88 66.88 66.88 0.3K
11:53 66.88 66.88 66.88 66.88 0.3K
11:54 66.88 66.88 66.88 66.88 0.3K
11:55 66.88 66.88 66.88 66.88 0.1K
11:56 66.88 66.88 66.88 66.88 0.0K
11:57 66.88 66.88 66.88 66.88 0.2K
11:58 66.88 66.95 66.88 66.94 0.9K
11:59 66.94 66.95 66.94 66.95 0.2K
12:00 66.95 66.95 66.95 66.95 0.2K
12:01 66.95 66.95 66.88 66.88 0.2K
12:02 66.88 66.88 66.88 66.88 0.1K
12:03 66.88 66.88 66.87 66.87 2.7K
12:04 66.86 66.86 66.85 66.85 0.5K
12:05 66.79 66.79 66.79 66.79 0.6K
12:06 66.79 66.79 66.79 66.79 0.0K
12:07 66.79 66.79 66.75 66.75 0.3K
12:08 66.75 66.75 66.75 66.75 0.0K
12:09 66.75 66.75 66.72 66.74 3.0K
12:10 66.73 66.73 66.73 66.73 0.4K
12:11 66.73 66.73 66.73 66.73 0.2K
12:12 66.73 66.73 66.73 66.73 1.6K
12:13 66.73 66.73 66.73 66.73 0.3K
12:14 66.73 66.73 66.73 66.73 0.1K
12:15 66.73 66.73 66.73 66.73 0.4K
12:16 66.73 66.73 66.73 66.73 0.2K
12:17 66.73 66.73 66.73 66.73 0.0K
12:18 66.73 66.73 66.73 66.73 0.1K
12:19 66.73 66.75 66.73 66.74 3.4K
12:20 66.75 66.75 66.74 66.74 2.5K
12:21 66.74 66.74 66.74 66.74 0.2K
12:22 66.74 66.74 66.73 66.73 2.1K
12:23 66.73 66.73 66.71 66.71 1.7K
12:24 66.71 66.71 66.59 66.59 0.4K
12:25 66.59 66.59 66.58 66.58 0.4K
12:26 66.66 66.66 66.66 66.66 1.5K
12:27 66.66 66.66 66.59 66.59 1.3K
12:28 66.64 66.64 66.58 66.58 0.7K
12:29 66.58 66.58 66.58 66.58 0.3K
12:30 66.58 66.63 66.58 66.63 0.7K
12:31 66.63 66.63 66.58 66.58 3.0K
12:32 66.58 66.58 66.58 66.58 0.4K
12:33 66.58 66.58 66.49 66.50 1.1K
12:34 66.50 66.57 66.50 66.57 0.6K
12:35 66.52 66.52 66.52 66.52 0.3K
12:36 66.52 66.52 66.52 66.52 0.2K
12:37 66.52 66.52 66.49 66.49 0.2K
12:38 66.55 66.55 66.55 66.55 0.2K
12:39 66.55 66.55 66.55 66.55 0.1K
12:40 66.55 66.55 66.45 66.45 0.4K
12:41 66.45 66.46 66.45 66.46 5.1K
12:42 66.46 66.46 66.46 66.46 0.3K
12:43 66.54 66.56 66.54 66.56 1.3K
12:44 66.56 66.59 66.56 66.59 0.6K
12:45 66.59 66.59 66.59 66.59 0.1K
12:46 66.59 66.59 66.59 66.59 0.1K
12:47 66.59 66.60 66.59 66.60 0.1K
12:48 66.47 66.47 66.47 66.47 2.1K
12:49 66.47 66.47 66.47 66.47 0.2K
12:50 66.47 66.47 66.47 66.47 0.0K
12:51 66.47 66.47 66.42 66.42 0.3K
12:52 66.42 66.42 66.42 66.42 0.0K
12:53 66.41 66.41 66.39 66.39 0.7K
12:54 66.39 66.39 66.22 66.22 0.1K
12:55 66.22 66.22 66.09 66.09 0.1K
12:56 66.09 66.21 66.09 66.17 0.3K
12:57 66.17 66.17 66.17 66.17 0.5K
12:58 66.17 66.27 66.17 66.27 0.3K
12:59 66.19 66.19 66.19 66.19 0.1K
13:00 66.19 66.19 66.01 66.01 0.1K
13:01 66.14 66.14 66.14 66.14 0.2K
13:02 66.14 66.14 66.14 66.14 0.2K
13:03 66.25 66.25 66.25 66.25 0.2K
13:04 66.21 66.26 66.21 66.26 0.4K
13:05 66.35 66.35 66.35 66.35 0.9K
13:06 66.36 66.38 66.36 66.38 0.9K
13:07 66.38 66.38 66.38 66.38 0.1K
13:08 66.38 66.39 66.38 66.39 0.3K
13:09 66.39 66.39 66.39 66.39 0.2K
13:10 66.39 66.39 66.39 66.39 0.1K
13:11 66.39 66.39 66.39 66.39 0.0K
13:12 66.39 66.39 66.39 66.39 0.3K
13:13 66.39 66.39 66.39 66.39 0.0K
13:14 66.43 66.48 66.43 66.48 2.1K
13:15 66.48 66.48 66.48 66.48 0.4K
13:16 66.48 66.48 66.48 66.48 0.0K
13:17 66.48 66.48 66.48 66.48 0.1K
13:18 66.48 66.48 66.48 66.48 0.5K
13:19 66.58 66.58 66.55 66.55 1.2K
13:20 66.55 66.55 66.55 66.55 0.0K
13:21 66.55 66.55 66.55 66.55 0.0K
13:22 66.55 66.55 66.55 66.55 0.0K
13:23 66.55 66.55 66.55 66.55 0.0K
13:24 66.55 66.55 66.55 66.55 0.0K
13:25 66.55 66.55 66.55 66.55 0.3K
13:26 66.55 66.55 66.50 66.50 0.4K
13:27 66.50 66.50 66.50 66.50 0.0K
13:28 66.50 66.50 66.50 66.50 0.0K
13:29 66.55 66.55 66.55 66.55 0.1K
13:30 66.55 66.59 66.55 66.59 0.7K
13:31 66.55 66.55 66.55 66.55 0.2K
13:32 66.55 66.55 66.55 66.55 0.0K
13:33 66.55 66.55 66.55 66.55 0.0K
13:34 66.55 66.55 66.55 66.55 0.0K
13:35 66.55 66.55 66.55 66.55 0.0K
13:36 66.55 66.60 66.55 66.57 0.8K
13:37 66.57 66.57 66.57 66.57 0.0K
13:38 66.55 66.55 66.55 66.55 0.2K
13:39 66.55 66.60 66.55 66.60 0.7K
13:40 66.55 66.55 66.55 66.55 0.1K
13:41 66.55 66.59 66.55 66.59 0.1K
13:42 66.58 66.58 66.50 66.50 0.5K
13:43 66.55 66.60 66.55 66.58 1.7K
13:44 66.58 66.58 66.55 66.55 0.2K
13:45 66.54 66.54 66.54 66.54 0.3K
13:46 66.54 66.54 66.52 66.52 1.4K
13:47 66.52 66.52 66.52 66.52 0.4K
13:48 66.50 66.50 66.50 66.50 0.5K
13:49 66.50 66.50 66.36 66.36 0.3K
13:50 66.36 66.36 66.36 66.36 0.0K
13:51 66.36 66.36 66.36 66.36 0.2K
13:52 66.36 66.36 66.36 66.36 0.2K
13:53 66.36 66.36 66.36 66.36 0.2K
13:54 66.36 66.36 66.36 66.36 0.2K
13:55 66.36 66.36 66.36 66.36 0.0K
13:56 66.36 66.36 66.36 66.36 0.1K
13:57 66.36 66.36 66.36 66.36 1.4K
13:58 66.36 66.50 66.36 66.50 0.7K
13:59 66.36 66.36 66.30 66.30 1.9K
14:00 66.30 66.30 66.30 66.30 0.1K
14:01 66.30 66.47 66.30 66.47 0.7K
14:02 66.47 66.47 66.47 66.47 0.0K
14:03 66.47 66.47 66.47 66.47 0.0K
14:04 66.47 66.47 66.38 66.38 2.2K
14:05 66.49 66.49 66.49 66.49 0.8K
14:06 66.49 66.49 66.38 66.38 0.6K
14:07 66.38 66.43 66.38 66.43 1.3K
14:08 66.43 66.56 66.43 66.56 1.6K
14:09 66.46 66.63 66.46 66.63 3.1K
14:10 66.63 66.63 66.63 66.63 0.4K
14:11 66.63 66.63 66.63 66.63 0.0K
14:12 66.63 66.63 66.51 66.51 0.1K
14:13 66.51 66.51 66.51 66.51 0.0K
14:14 66.51 66.51 66.51 66.51 0.0K
14:15 66.51 66.55 66.51 66.55 0.2K
14:16 66.55 66.56 66.55 66.56 0.2K
14:17 66.56 66.56 66.56 66.56 0.3K
14:18 66.56 66.56 66.56 66.56 0.1K
14:19 66.56 66.72 66.56 66.72 0.9K
14:20 66.72 66.72 66.72 66.72 0.0K
14:21 66.72 66.72 66.72 66.72 0.0K
14:22 66.72 66.72 66.72 66.72 0.1K
14:23 66.72 66.72 66.72 66.72 0.1K
14:24 66.72 66.72 66.72 66.72 0.1K
14:25 66.76 66.76 66.76 66.76 0.3K
14:26 66.76 66.76 66.76 66.76 0.4K
14:27 66.76 66.76 66.76 66.76 0.0K
14:28 66.76 66.76 66.76 66.76 0.4K
14:29 66.76 66.76 66.69 66.69 2.2K
14:30 66.69 66.76 66.69 66.76 2.2K
14:31 66.76 66.78 66.71 66.78 0.6K
14:32 66.78 66.78 66.78 66.78 0.6K
14:33 66.78 66.78 66.78 66.78 0.1K
14:34 66.78 66.78 66.78 66.78 0.0K
14:35 66.78 66.78 66.78 66.78 0.4K
14:36 66.78 66.78 66.71 66.71 2.4K
14:37 66.71 66.71 66.71 66.71 1.0K
14:38 66.71 66.71 66.71 66.71 1.1K
14:39 66.70 66.70 66.70 66.70 0.6K
14:40 66.70 66.77 66.70 66.77 1.4K
14:41 66.77 66.77 66.77 66.77 0.2K
14:42 66.77 66.77 66.77 66.77 0.1K
14:43 66.77 66.77 66.77 66.77 0.2K
14:44 66.77 66.77 66.77 66.77 0.1K
14:45 66.72 66.72 66.72 66.72 1.0K
14:46 66.72 66.72 66.72 66.72 0.1K
14:47 66.72 66.72 66.72 66.72 0.3K
14:48 66.72 66.72 66.72 66.72 0.6K
14:49 66.72 66.72 66.72 66.72 0.2K
14:50 66.72 66.72 66.72 66.72 2.0K
14:51 66.72 66.72 66.72 66.72 0.2K
14:52 66.72 66.72 66.72 66.72 0.4K
14:53 66.72 66.72 66.72 66.72 0.3K
14:54 66.72 66.72 66.72 66.72 0.7K
14:55 66.72 66.72 66.66 66.66 3.2K
14:56 66.66 66.66 66.66 66.66 0.1K
14:57 66.66 66.66 66.53 66.53 8.5K
14:58 66.53 66.58 66.53 66.58 1.0K
14:59 66.58 66.58 66.58 66.58 0.0K
15:00 66.58 66.58 66.43 66.43 0.6K
15:01 66.43 66.43 66.43 66.43 0.0K
15:02 66.43 66.43 66.43 66.43 0.5K
15:03 66.43 66.43 66.42 66.42 1.0K
15:04 66.42 66.42 66.42 66.42 0.1K
15:05 66.48 66.48 66.48 66.48 2.0K
15:06 66.48 66.48 66.48 66.48 1.3K
15:07 66.48 66.48 66.47 66.47 0.3K
15:08 66.47 66.47 66.47 66.47 0.1K
15:09 66.47 66.47 66.47 66.47 0.8K
15:10 66.47 66.47 66.40 66.40 2.9K
15:11 66.40 66.40 66.40 66.40 0.0K
15:12 66.40 66.40 66.40 66.40 0.3K
15:13 66.40 66.44 66.35 66.44 2.9K
15:14 66.45 66.46 66.45 66.46 0.9K
15:15 66.44 66.44 66.44 66.44 0.7K
15:16 66.44 66.44 66.44 66.44 0.2K
15:17 66.44 66.46 66.44 66.46 0.6K
15:18 66.46 66.46 66.41 66.41 2.0K
15:19 66.41 66.41 66.38 66.38 0.2K
15:20 66.38 66.38 66.38 66.38 0.3K
15:21 66.38 66.38 66.38 66.38 0.6K
15:22 66.38 66.38 66.38 66.38 0.9K
15:23 66.34 66.34 66.25 66.25 4.3K
15:24 66.25 66.25 66.25 66.25 0.3K
15:25 66.33 66.34 66.33 66.34 1.9K
15:26 66.34 66.34 66.34 66.34 0.9K
15:27 66.34 66.34 66.28 66.29 9.6K
15:28 66.29 66.29 66.29 66.29 0.7K
15:29 66.29 66.29 66.27 66.28 1.1K
15:30 66.28 66.28 66.11 66.13 3.8K
15:31 66.15 66.15 66.06 66.11 3.0K
15:32 66.05 66.05 66.05 66.05 0.6K
15:33 66.05 66.09 66.05 66.09 0.5K
15:34 66.09 66.09 66.04 66.04 0.7K
15:35 66.04 66.04 65.83 65.83 1.9K
15:36 65.83 65.83 65.83 65.83 0.2K
15:37 65.83 66.00 65.83 66.00 8.0K
15:38 66.07 66.07 66.07 66.07 0.3K
15:39 66.07 66.07 66.07 66.07 0.3K
15:40 66.07 66.07 65.97 65.97 3.7K
15:41 65.82 65.82 65.82 65.82 3.0K
15:42 65.80 65.83 65.72 65.83 2.7K
15:43 65.78 65.78 65.67 65.67 2.6K
15:44 65.67 65.70 65.66 65.69 6.0K
15:45 65.69 65.74 65.69 65.74 1.3K
15:46 65.74 65.79 65.74 65.79 2.2K
15:47 65.80 65.80 65.62 65.62 4.7K
15:48 65.62 65.62 65.54 65.56 4.2K
15:49 65.56 65.57 65.55 65.55 1.5K
15:50 65.55 65.55 65.48 65.50 1.5K
15:51 65.50 65.60 65.49 65.59 4.7K
15:52 65.59 65.59 65.44 65.44 2.8K
15:53 65.44 65.54 65.44 65.54 3.5K
15:54 65.59 65.65 65.57 65.65 5.1K
15:55 65.65 65.65 65.53 65.53 6.9K
15:56 65.50 65.64 65.50 65.64 7.2K
15:57 65.64 65.64 65.50 65.50 3.8K
15:58 65.51 65.51 65.42 65.47 6.6K
15:59 65.47 65.52 65.47 65.52 6.0K
16:00 65.52 65.62 65.52 65.55 100.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible