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 65.59 66.90 65.44 65.44 1.8K
09:32 65.45 65.83 65.44 65.83 2.3K
09:33 65.83 65.96 65.83 65.90 1.6K
09:34 65.90 65.90 65.90 65.90 0.3K
09:35 65.90 65.90 65.87 65.87 0.2K
09:36 65.87 65.87 65.87 65.87 0.1K
09:37 65.87 65.87 65.87 65.87 0.2K
09:38 65.87 65.87 65.86 65.86 0.1K
09:39 65.70 65.70 65.69 65.69 0.3K
09:40 65.69 65.69 65.69 65.69 0.3K
09:41 65.69 65.69 65.69 65.69 0.3K
09:42 65.52 65.52 65.52 65.52 1.3K
09:43 65.52 65.52 65.52 65.52 0.0K
09:44 65.52 65.52 65.52 65.52 0.1K
09:45 65.60 65.60 65.60 65.60 1.2K
09:46 65.60 65.65 65.52 65.52 0.5K
09:47 65.52 65.52 65.52 65.52 0.1K
09:48 65.52 65.52 65.52 65.52 0.1K
09:49 65.52 65.66 65.52 65.66 0.5K
09:50 65.66 65.66 65.66 65.66 0.1K
09:51 65.66 65.66 65.66 65.66 0.1K
09:52 65.66 65.67 65.66 65.67 0.2K
09:53 65.67 65.67 65.67 65.67 0.0K
09:54 65.67 65.67 65.67 65.67 0.0K
09:55 65.66 65.66 65.64 65.64 1.6K
09:56 65.64 65.64 65.64 65.64 0.0K
09:57 65.64 65.64 65.64 65.64 0.2K
09:58 65.64 65.64 65.49 65.49 0.9K
09:59 65.49 65.49 65.37 65.37 1.2K
10:00 65.37 65.41 65.37 65.41 0.4K
10:01 65.41 65.41 65.20 65.20 0.7K
10:02 65.20 65.25 65.20 65.25 0.4K
10:03 65.29 65.29 65.29 65.29 0.5K
10:04 65.20 65.21 65.20 65.21 0.6K
10:05 65.21 65.26 65.21 65.26 0.8K
10:06 65.41 65.41 65.35 65.35 1.4K
10:07 65.35 65.35 65.35 65.35 0.1K
10:08 65.24 65.24 65.24 65.24 1.5K
10:09 65.24 65.24 65.24 65.24 0.1K
10:10 65.24 65.24 65.15 65.15 0.1K
10:11 65.11 65.11 65.11 65.11 0.3K
10:12 65.11 65.37 65.11 65.33 3.7K
10:13 65.30 65.30 65.23 65.23 0.8K
10:14 65.23 65.23 65.21 65.21 0.1K
10:15 65.21 65.21 65.21 65.21 0.2K
10:16 65.21 65.21 65.21 65.21 0.0K
10:17 65.21 65.23 65.21 65.23 0.2K
10:18 65.30 65.30 65.03 65.04 1.5K
10:19 65.04 65.04 65.04 65.04 0.3K
10:20 65.04 65.21 65.04 65.05 4.2K
10:21 65.05 65.13 65.05 65.13 0.2K
10:22 65.13 65.31 65.13 65.29 1.4K
10:23 65.29 65.29 65.29 65.29 0.1K
10:24 65.29 65.31 65.29 65.31 0.2K
10:25 65.31 65.31 65.31 65.31 0.2K
10:26 65.31 65.31 65.31 65.31 0.2K
10:27 65.31 65.31 65.31 65.31 0.0K
10:28 65.31 65.31 65.10 65.10 1.5K
10:29 65.06 65.10 65.06 65.10 1.2K
10:30 65.19 65.19 65.12 65.12 0.4K
10:31 65.11 65.11 65.11 65.11 0.2K
10:32 65.11 65.11 65.11 65.11 0.2K
10:33 65.11 65.11 65.03 65.03 0.3K
10:34 65.03 65.12 65.03 65.06 3.6K
10:35 65.06 65.17 65.06 65.17 1.1K
10:36 65.21 65.21 65.21 65.21 0.2K
10:37 65.24 65.24 65.24 65.24 0.7K
10:38 65.24 65.24 65.24 65.24 0.0K
10:39 65.24 65.29 65.24 65.29 0.2K
10:40 65.29 65.29 65.28 65.28 0.2K
10:41 65.28 65.28 65.28 65.28 0.1K
10:42 65.28 65.28 65.28 65.28 0.3K
10:43 65.28 65.28 65.28 65.28 0.1K
10:44 65.28 65.28 65.19 65.19 0.3K
10:45 65.19 65.19 65.19 65.19 0.0K
10:46 65.19 65.19 65.19 65.19 0.5K
10:47 65.19 65.19 65.19 65.19 0.1K
10:48 65.19 65.19 65.19 65.19 0.2K
10:49 65.19 65.32 65.19 65.32 0.8K
10:50 65.32 65.32 65.32 65.32 0.0K
10:51 65.32 65.32 65.32 65.32 0.0K
10:52 65.32 65.35 65.30 65.30 0.6K
10:53 65.30 65.30 65.30 65.30 0.3K
10:54 65.30 65.30 65.30 65.30 0.1K
10:55 65.30 65.30 65.30 65.30 0.1K
10:56 65.19 65.26 65.19 65.26 1.0K
10:57 65.26 65.27 65.20 65.27 0.9K
10:58 65.27 65.29 65.27 65.29 0.4K
10:59 65.29 65.29 65.29 65.29 0.2K
11:00 65.29 65.29 65.29 65.29 0.2K
11:01 65.29 65.34 65.29 65.34 0.4K
11:02 65.34 65.34 65.34 65.34 0.1K
11:03 65.34 65.34 65.34 65.34 0.4K
11:04 65.34 65.34 65.34 65.34 0.1K
11:05 65.34 65.34 65.34 65.34 0.2K
11:06 65.34 65.34 65.34 65.34 0.1K
11:07 65.34 65.34 65.34 65.34 0.1K
11:08 65.34 65.34 65.34 65.34 0.0K
11:09 65.34 65.34 65.34 65.34 0.0K
11:10 65.34 65.34 65.34 65.34 0.3K
11:11 65.34 65.34 65.34 65.34 0.1K
11:12 65.41 65.42 65.41 65.42 0.6K
11:13 65.42 65.42 65.42 65.42 0.1K
11:14 65.42 65.42 65.42 65.42 0.1K
11:15 65.42 65.42 65.42 65.42 0.1K
11:16 65.42 65.42 65.40 65.40 0.6K
11:17 65.40 65.40 65.40 65.40 0.1K
11:18 65.40 65.40 65.40 65.40 0.5K
11:19 65.40 65.40 65.40 65.40 0.1K
11:20 65.45 65.50 65.45 65.50 0.9K
11:21 65.50 65.50 65.49 65.49 0.6K
11:22 65.43 65.44 65.43 65.44 1.2K
11:23 65.44 65.44 65.44 65.44 0.2K
11:24 65.44 65.44 65.44 65.44 0.0K
11:25 65.44 65.44 65.44 65.44 0.1K
11:26 65.44 65.44 65.30 65.30 1.9K
11:27 65.30 65.30 65.30 65.30 0.0K
11:28 65.30 65.30 65.30 65.30 0.1K
11:29 65.30 65.30 65.30 65.30 0.1K
11:30 65.30 65.30 65.30 65.30 0.0K
11:31 65.30 65.30 65.20 65.20 0.2K
11:32 65.20 65.20 65.20 65.20 0.1K
11:33 65.20 65.20 65.20 65.20 0.0K
11:34 65.32 65.32 65.32 65.32 0.4K
11:35 65.32 65.32 65.32 65.32 0.3K
11:36 65.32 65.32 65.23 65.23 0.1K
11:37 65.23 65.23 65.23 65.23 0.0K
11:38 65.23 65.30 65.23 65.30 0.4K
11:39 65.30 65.30 65.30 65.30 0.1K
11:40 65.30 65.30 65.28 65.29 0.8K
11:41 65.29 65.35 65.29 65.35 0.3K
11:42 65.35 65.35 65.35 65.35 0.2K
11:43 65.35 65.37 65.35 65.37 0.5K
11:44 65.37 65.37 65.37 65.37 0.3K
11:45 65.37 65.37 65.28 65.30 0.3K
11:46 65.30 65.30 65.30 65.30 0.0K
11:47 65.30 65.30 65.30 65.30 0.3K
11:48 65.30 65.30 65.25 65.25 0.7K
11:49 65.25 65.25 65.25 65.25 0.0K
11:50 65.25 65.25 65.22 65.24 3.8K
11:51 65.24 65.24 65.16 65.16 0.3K
11:52 65.16 65.16 65.16 65.16 0.0K
11:53 65.16 65.16 65.16 65.16 0.0K
11:54 65.16 65.16 65.16 65.16 0.1K
11:55 65.16 65.16 65.16 65.16 0.3K
11:56 65.16 65.16 65.16 65.16 0.0K
11:57 64.97 64.97 64.97 64.97 0.2K
11:58 65.03 65.09 65.03 65.09 1.1K
11:59 65.09 65.09 65.09 65.09 0.1K
12:00 65.09 65.09 65.09 65.09 0.4K
12:01 65.09 65.09 65.09 65.09 0.1K
12:02 65.09 65.19 65.09 65.18 2.7K
12:03 65.18 65.18 65.17 65.17 0.4K
12:04 65.17 65.18 65.17 65.18 0.3K
12:05 65.18 65.18 65.18 65.18 0.1K
12:06 65.18 65.18 65.18 65.18 0.0K
12:07 65.18 65.18 65.18 65.18 0.1K
12:08 65.08 65.08 65.08 65.08 0.2K
12:09 65.08 65.08 65.08 65.08 0.1K
12:10 65.08 65.18 65.08 65.17 1.7K
12:11 65.17 65.17 64.85 64.85 2.7K
12:12 65.00 65.01 65.00 65.01 1.4K
12:13 65.01 65.01 65.01 65.01 0.1K
12:14 65.01 65.01 65.01 65.01 0.1K
12:15 65.01 65.01 65.01 65.01 0.3K
12:16 65.01 65.01 65.01 65.01 0.1K
12:17 65.01 65.01 65.01 65.01 0.2K
12:18 65.01 65.01 64.90 64.98 1.6K
12:19 64.98 64.98 64.98 64.98 0.1K
12:20 64.98 64.98 64.98 64.98 0.0K
12:21 64.98 64.98 64.98 64.98 0.0K
12:22 64.98 65.01 64.98 65.01 0.3K
12:23 65.01 65.01 65.01 65.01 1.7K
12:24 65.01 65.01 65.01 65.01 0.0K
12:25 65.01 65.01 65.01 65.01 0.2K
12:26 65.01 65.01 65.01 65.01 0.2K
12:27 64.99 64.99 64.99 64.99 0.4K
12:28 64.99 64.99 64.99 64.99 0.7K
12:29 64.99 64.99 64.99 64.99 0.0K
12:30 64.99 65.02 64.99 65.02 1.6K
12:31 65.02 65.02 65.01 65.01 0.5K
12:32 65.01 65.01 65.01 65.01 0.2K
12:33 65.01 65.02 65.01 65.02 4.5K
12:34 65.02 65.02 64.91 64.91 0.2K
12:35 64.91 64.91 64.91 64.91 0.0K
12:36 64.91 64.91 64.91 64.91 0.0K
12:37 64.91 64.91 64.91 64.91 0.2K
12:38 64.91 64.92 64.91 64.91 1.1K
12:39 64.91 64.91 64.91 64.91 0.2K
12:40 64.91 64.91 64.91 64.91 0.2K
12:41 64.91 64.91 64.90 64.90 1.3K
12:42 64.91 64.91 64.91 64.91 1.7K
12:43 64.91 64.91 64.91 64.91 0.3K
12:44 64.91 64.91 64.91 64.91 0.0K
12:45 64.91 64.91 64.91 64.91 0.1K
12:46 64.91 64.91 64.91 64.91 0.1K
12:47 64.91 64.91 64.91 64.91 0.4K
12:48 64.91 64.91 64.91 64.91 0.2K
12:49 64.87 64.87 64.87 64.87 0.2K
12:50 64.87 64.87 64.78 64.78 0.6K
12:51 64.78 64.78 64.68 64.68 3.1K
12:52 64.69 64.69 64.69 64.69 0.4K
12:53 64.68 64.68 64.63 64.63 0.5K
12:54 64.63 64.63 64.59 64.59 1.2K
12:55 64.66 64.67 64.66 64.67 3.6K
12:56 64.67 64.67 64.67 64.67 0.1K
12:57 64.67 64.68 64.67 64.68 1.0K
12:58 64.68 64.68 64.68 64.68 0.2K
12:59 64.68 64.68 64.68 64.68 0.0K
13:00 64.68 64.68 64.68 64.68 0.3K
13:01 64.68 64.68 64.68 64.68 0.6K
13:02 64.68 64.68 64.68 64.68 0.1K
13:03 64.68 64.68 64.64 64.64 3.3K
13:04 64.64 64.64 64.62 64.62 0.7K
13:05 64.62 64.62 64.59 64.59 0.4K
13:06 64.60 64.60 64.60 64.60 0.2K
13:07 64.60 64.60 64.60 64.60 0.2K
13:08 64.60 64.60 64.57 64.57 0.1K
13:09 64.53 64.53 64.42 64.44 5.5K
13:10 64.44 64.44 64.38 64.38 1.7K
13:11 64.38 64.38 64.38 64.38 0.5K
13:12 64.38 64.38 64.38 64.38 2.0K
13:13 64.38 64.38 64.38 64.38 0.0K
13:14 64.38 64.38 64.38 64.38 0.1K
13:15 64.38 64.38 64.38 64.38 0.2K
13:16 64.38 64.38 64.38 64.38 0.0K
13:17 64.38 64.40 64.35 64.35 0.5K
13:18 64.35 64.35 64.35 64.35 0.1K
13:19 64.35 64.35 64.34 64.34 0.8K
13:20 64.30 64.37 64.30 64.37 0.5K
13:21 64.37 64.37 64.37 64.37 0.1K
13:22 64.37 64.37 64.30 64.30 0.1K
13:23 64.30 64.30 64.30 64.30 0.0K
13:24 64.30 64.33 64.30 64.33 0.2K
13:25 64.33 64.33 64.33 64.33 0.5K
13:26 64.33 64.33 64.33 64.33 0.1K
13:27 64.33 64.33 64.33 64.33 0.1K
13:28 64.33 64.33 64.27 64.27 0.2K
13:29 64.27 64.27 64.27 64.27 0.1K
13:30 64.27 64.27 64.24 64.24 1.4K
13:31 64.24 64.24 64.24 64.24 0.0K
13:32 64.24 64.24 64.24 64.24 0.3K
13:33 64.24 64.27 64.24 64.27 1.1K
13:34 64.27 64.27 64.27 64.27 0.3K
13:35 64.17 64.17 64.17 64.17 0.2K
13:36 64.17 64.17 64.17 64.17 0.1K
13:37 64.17 64.19 64.17 64.19 0.5K
13:38 64.19 64.19 64.19 64.19 0.2K
13:39 64.19 64.19 64.11 64.11 0.2K
13:40 64.11 64.11 64.11 64.11 0.2K
13:41 64.11 64.11 64.11 64.11 0.1K
13:42 64.11 64.11 64.11 64.11 0.7K
13:43 64.11 64.11 64.11 64.11 0.0K
13:44 64.11 64.18 64.11 64.18 4.3K
13:45 64.18 64.18 64.18 64.18 0.1K
13:46 64.18 64.18 64.10 64.10 2.4K
13:47 64.22 64.22 64.22 64.22 1.4K
13:48 64.22 64.41 64.22 64.41 0.3K
13:49 64.41 64.41 64.41 64.41 0.1K
13:50 64.41 64.41 64.41 64.41 0.0K
13:51 64.41 64.41 64.41 64.41 0.1K
13:52 64.41 64.41 64.41 64.41 0.1K
13:53 64.41 64.41 64.36 64.36 0.3K
13:54 64.36 64.36 64.36 64.36 0.1K
13:55 64.36 64.36 64.36 64.36 0.1K
13:56 64.25 64.25 64.25 64.25 0.2K
13:57 64.25 64.25 64.25 64.25 0.1K
13:58 64.25 64.25 64.25 64.25 0.7K
13:59 64.25 64.25 64.25 64.25 0.8K
14:00 64.25 64.25 64.08 64.08 0.5K
14:01 64.08 64.08 64.08 64.08 0.0K
14:02 64.08 64.25 64.08 64.18 2.0K
14:03 64.18 64.18 64.18 64.18 0.1K
14:04 64.11 64.11 64.11 64.11 0.4K
14:05 64.11 64.11 64.11 64.11 0.0K
14:06 64.11 64.11 64.11 64.11 0.1K
14:07 64.11 64.11 64.11 64.11 0.1K
14:08 64.11 64.11 64.11 64.11 0.0K
14:09 64.11 64.11 64.10 64.10 0.2K
14:10 64.10 64.10 64.10 64.10 0.7K
14:11 64.10 64.10 64.10 64.10 0.5K
14:12 64.10 64.10 64.10 64.10 0.6K
14:13 63.99 63.99 63.99 63.99 0.3K
14:14 63.99 63.99 63.99 63.99 0.1K
14:15 63.99 63.99 63.99 63.99 0.2K
14:16 63.99 64.02 63.95 64.02 1.1K
14:17 64.10 64.10 64.10 64.10 0.5K
14:18 64.10 64.10 64.10 64.10 0.2K
14:19 64.07 64.07 64.07 64.07 0.2K
14:20 64.07 64.07 64.07 64.07 0.3K
14:21 64.07 64.07 64.07 64.07 0.7K
14:22 64.07 64.07 64.07 64.07 0.3K
14:23 64.07 64.07 64.07 64.07 0.1K
14:24 64.07 64.07 64.07 64.07 0.2K
14:25 64.07 64.07 63.98 63.98 0.4K
14:26 63.98 63.98 63.96 63.96 0.6K
14:27 63.96 63.96 63.89 63.89 0.2K
14:28 63.89 63.89 63.89 63.89 0.3K
14:29 63.89 63.89 63.89 63.89 0.1K
14:30 63.89 63.89 63.88 63.88 0.4K
14:31 63.88 63.88 63.86 63.86 0.3K
14:32 63.86 63.86 63.86 63.86 0.3K
14:33 63.86 63.86 63.75 63.75 0.3K
14:34 63.75 63.81 63.75 63.81 0.2K
14:35 63.81 63.81 63.81 63.81 0.3K
14:36 63.81 63.81 63.81 63.81 0.1K
14:37 63.81 63.81 63.81 63.81 0.4K
14:38 63.76 63.76 63.73 63.73 0.4K
14:39 63.73 63.76 63.73 63.76 1.4K
14:40 63.79 63.79 63.68 63.68 4.8K
14:41 63.74 63.74 63.74 63.74 2.3K
14:42 63.74 63.83 63.74 63.83 1.2K
14:43 63.84 63.84 63.84 63.84 1.7K
14:44 63.83 63.83 63.83 63.83 5.8K
14:45 63.98 63.98 63.96 63.96 0.8K
14:46 63.96 64.03 63.96 64.03 0.7K
14:47 64.03 64.03 64.03 64.03 0.3K
14:48 64.03 64.03 64.03 64.03 0.3K
14:49 63.96 63.96 63.96 63.96 0.3K
14:50 63.96 63.96 63.96 63.96 0.4K
14:51 63.96 63.96 63.92 63.92 1.0K
14:52 63.95 63.97 63.95 63.97 1.7K
14:53 63.97 63.99 63.96 63.99 1.1K
14:54 63.99 63.99 63.95 63.95 1.4K
14:55 63.95 63.98 63.95 63.98 0.4K
14:56 63.98 63.98 63.98 63.98 0.1K
14:57 63.98 63.98 63.98 63.98 0.1K
14:58 64.01 64.01 63.99 63.99 1.5K
14:59 63.99 64.05 63.99 64.05 1.1K
15:00 64.09 64.09 64.09 64.09 1.9K
15:01 64.09 64.09 64.09 64.09 0.0K
15:02 64.08 64.08 64.08 64.08 0.2K
15:03 64.08 64.08 64.08 64.08 0.3K
15:04 64.08 64.08 64.08 64.08 0.3K
15:05 64.08 64.08 64.08 64.08 0.1K
15:06 64.08 64.13 64.08 64.13 0.7K
15:07 64.13 64.13 64.04 64.04 0.7K
15:08 64.04 64.10 64.00 64.00 0.6K
15:09 64.00 64.10 64.00 64.08 0.6K
15:10 64.08 64.08 64.05 64.05 0.2K
15:11 64.05 64.05 64.05 64.05 0.3K
15:12 64.08 64.14 64.06 64.14 2.0K
15:13 64.14 64.15 64.14 64.15 1.3K
15:14 64.15 64.15 64.15 64.15 0.4K
15:15 64.10 64.10 64.00 64.01 2.1K
15:16 64.03 64.03 63.95 63.95 4.8K
15:17 63.95 63.95 63.89 63.89 1.5K
15:18 63.89 63.89 63.88 63.88 2.3K
15:19 63.88 63.88 63.88 63.88 0.6K
15:20 63.88 63.88 63.87 63.87 0.9K
15:21 63.87 63.87 63.85 63.85 0.9K
15:22 63.85 63.85 63.85 63.85 0.6K
15:23 63.85 63.85 63.83 63.83 4.6K
15:24 63.82 63.82 63.82 63.82 0.5K
15:25 63.79 63.79 63.78 63.78 1.1K
15:26 63.87 63.87 63.87 63.87 3.7K
15:27 63.87 63.87 63.87 63.87 0.1K
15:28 63.87 63.92 63.87 63.92 0.3K
15:29 63.92 63.95 63.92 63.95 0.5K
15:30 63.98 63.98 63.86 63.86 1.8K
15:31 63.86 63.91 63.86 63.91 0.6K
15:32 63.91 63.92 63.91 63.92 0.6K
15:33 63.92 63.92 63.89 63.89 1.1K
15:34 63.89 63.89 63.85 63.85 1.7K
15:35 63.85 63.88 63.85 63.88 0.6K
15:36 63.88 63.91 63.88 63.91 1.0K
15:37 63.81 63.84 63.79 63.80 5.2K
15:38 63.81 63.83 63.81 63.81 2.6K
15:39 63.81 63.82 63.81 63.82 2.7K
15:40 63.82 63.82 63.82 63.82 0.7K
15:41 63.82 63.82 63.82 63.82 1.2K
15:42 63.67 63.72 63.67 63.72 2.5K
15:43 63.70 63.70 63.67 63.67 0.6K
15:44 63.67 63.70 63.67 63.70 2.1K
15:45 63.71 63.75 63.71 63.75 1.5K
15:46 63.75 63.76 63.75 63.76 1.4K
15:47 63.76 63.76 63.74 63.74 1.7K
15:48 63.74 63.81 63.74 63.81 1.6K
15:49 63.81 63.81 63.76 63.76 0.6K
15:50 63.76 64.02 63.76 63.97 7.1K
15:51 63.97 64.02 63.97 64.01 2.9K
15:52 64.01 64.12 64.01 64.12 1.3K
15:53 64.06 64.11 64.05 64.11 4.5K
15:54 64.11 64.13 64.02 64.02 3.6K
15:55 64.02 64.04 64.02 64.04 0.9K
15:56 64.09 64.17 64.07 64.09 3.3K
15:57 64.07 64.14 64.07 64.07 2.1K
15:58 64.09 64.19 64.09 64.19 7.6K
15:59 64.17 64.17 64.13 64.17 2.7K
16:00 64.10 64.14 64.04 64.14 81.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible