CSG Systems International Inc (CSGS)

CSGS
🏛️ États-Unis →
63.81
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 64.14 64.38 63.97 64.20 2.4K
09:32 64.20 64.33 64.20 64.33 0.7K
09:33 64.40 64.41 64.40 64.41 1.1K
09:34 64.41 64.41 64.41 64.41 0.0K
09:35 64.41 64.41 64.41 64.41 0.1K
09:36 64.42 64.42 64.42 64.42 0.1K
09:37 64.42 64.42 64.42 64.42 0.1K
09:38 64.42 64.46 64.42 64.46 0.3K
09:39 64.46 64.50 64.46 64.50 0.1K
09:40 64.53 64.54 64.53 64.54 0.3K
09:41 64.54 64.54 64.54 64.54 0.0K
09:42 64.54 64.54 64.54 64.54 0.4K
09:43 64.54 64.54 64.54 64.54 0.7K
09:44 64.72 64.72 64.72 64.72 0.4K
09:45 64.72 64.72 64.72 64.72 0.3K
09:46 64.50 64.68 64.50 64.68 0.6K
09:47 64.68 64.68 64.68 64.68 0.1K
09:48 64.68 64.68 64.68 64.68 0.1K
09:49 64.73 64.73 64.73 64.73 0.3K
09:50 64.73 64.73 64.73 64.73 0.0K
09:51 64.55 64.55 64.50 64.50 1.0K
09:52 64.50 64.50 64.50 64.50 0.0K
09:53 64.50 64.50 64.50 64.50 0.0K
09:54 64.50 64.50 64.50 64.50 0.1K
09:55 64.63 64.63 64.63 64.63 0.8K
09:56 64.63 64.63 64.63 64.63 0.3K
09:57 64.63 64.63 64.63 64.63 0.1K
09:58 64.63 64.63 64.63 64.63 0.2K
09:59 64.63 64.63 64.63 64.63 0.0K
10:00 64.63 64.63 64.50 64.50 0.4K
10:01 64.50 64.50 64.50 64.50 0.0K
10:02 64.50 64.50 64.50 64.50 0.0K
10:03 64.50 64.50 64.50 64.50 0.0K
10:04 64.99 64.99 64.99 64.99 0.2K
10:05 64.99 64.99 64.99 64.99 0.0K
10:06 64.99 64.99 64.99 64.99 0.1K
10:07 64.99 64.99 64.99 64.99 0.0K
10:08 64.99 64.99 64.99 64.99 0.0K
10:09 64.99 64.99 64.99 64.99 0.1K
10:10 64.99 64.99 64.65 64.65 0.5K
10:11 64.65 64.99 64.65 64.99 0.1K
10:12 64.72 64.72 64.72 64.72 0.6K
10:13 64.72 64.72 64.72 64.72 0.1K
10:14 64.99 64.99 64.99 64.99 0.1K
10:15 64.99 64.99 64.99 64.99 0.1K
10:16 64.99 64.99 64.99 64.99 0.0K
10:17 64.99 64.99 64.99 64.99 0.1K
10:18 64.99 64.99 64.71 64.71 0.4K
10:19 64.71 64.71 64.59 64.59 0.4K
10:20 64.59 64.59 64.59 64.59 0.4K
10:21 64.59 64.61 64.59 64.60 0.9K
10:22 64.60 64.60 64.60 64.60 0.1K
10:23 64.60 64.60 64.47 64.47 1.8K
10:24 64.47 64.47 64.47 64.47 0.5K
10:25 64.47 64.47 64.47 64.47 0.4K
10:26 64.47 64.47 64.47 64.47 0.0K
10:27 64.47 64.47 64.47 64.47 0.0K
10:28 64.47 64.47 64.47 64.47 0.0K
10:29 64.47 64.47 64.47 64.47 0.0K
10:30 64.47 64.47 64.47 64.47 0.0K
10:31 64.47 64.47 64.47 64.47 0.0K
10:32 64.47 64.47 64.30 64.30 0.1K
10:33 64.30 64.30 64.30 64.30 0.3K
10:34 64.30 64.30 64.30 64.30 0.2K
10:35 64.30 64.30 64.30 64.30 0.1K
10:36 64.30 64.30 64.30 64.30 0.0K
10:37 64.30 64.30 64.30 64.30 0.0K
10:38 64.30 64.30 64.30 64.30 0.1K
10:39 64.30 64.30 64.30 64.30 0.0K
10:40 64.30 64.30 64.30 64.30 0.0K
10:41 64.30 64.43 64.30 64.43 0.2K
10:42 64.43 64.43 64.43 64.43 0.0K
10:43 64.43 64.43 64.43 64.43 0.1K
10:44 64.43 64.43 64.43 64.43 0.1K
10:45 64.43 64.44 64.43 64.44 0.1K
10:46 64.44 64.44 64.44 64.44 0.0K
10:47 64.44 64.44 64.44 64.44 0.0K
10:48 64.44 64.44 64.44 64.44 0.1K
10:49 64.44 64.44 64.44 64.44 0.8K
10:50 64.32 64.32 64.18 64.18 1.3K
10:51 64.18 64.18 64.18 64.18 0.1K
10:52 64.18 64.18 64.18 64.18 0.1K
10:53 64.18 64.18 64.18 64.18 0.0K
10:54 64.18 64.27 64.18 64.27 0.1K
10:55 64.27 64.27 64.27 64.27 0.0K
10:56 64.27 64.27 64.27 64.27 0.0K
10:57 64.27 64.27 64.27 64.27 0.0K
10:58 64.27 64.27 64.27 64.27 0.0K
10:59 64.27 64.27 64.27 64.27 0.0K
11:00 64.27 64.27 64.27 64.27 0.1K
11:01 64.27 64.27 64.27 64.27 0.0K
11:02 64.29 64.29 64.29 64.29 0.3K
11:03 64.29 64.29 64.29 64.29 0.0K
11:04 64.29 64.29 64.28 64.28 0.9K
11:05 64.28 64.28 64.28 64.28 0.0K
11:06 64.28 64.28 64.28 64.28 0.5K
11:07 64.28 64.28 64.28 64.28 0.0K
11:08 64.28 64.28 64.28 64.28 0.0K
11:09 64.28 64.28 64.23 64.23 1.1K
11:10 64.23 64.23 64.23 64.23 0.0K
11:11 64.23 64.23 64.09 64.09 0.6K
11:12 64.09 64.09 64.09 64.09 0.0K
11:13 64.09 64.09 64.09 64.09 0.4K
11:14 64.04 64.04 64.04 64.04 0.2K
11:15 64.10 64.10 64.10 64.10 0.2K
11:16 64.10 64.10 64.10 64.10 0.0K
11:17 64.10 64.10 64.10 64.10 0.0K
11:18 64.10 64.10 64.10 64.10 0.1K
11:19 64.10 64.10 64.10 64.10 0.0K
11:20 64.10 64.10 64.10 64.10 0.1K
11:21 64.10 64.11 64.10 64.11 0.7K
11:22 64.11 64.11 64.11 64.11 0.1K
11:23 64.11 64.11 64.11 64.11 0.1K
11:24 64.10 64.10 64.10 64.10 0.7K
11:25 64.10 64.10 64.10 64.10 0.0K
11:26 64.10 64.10 64.10 64.10 0.0K
11:27 64.10 64.10 64.10 64.10 0.1K
11:28 64.10 64.10 64.10 64.10 0.0K
11:29 64.10 64.11 64.10 64.11 0.5K
11:30 64.11 64.11 64.11 64.11 0.4K
11:31 64.11 64.11 64.11 64.11 0.1K
11:32 64.11 64.11 64.11 64.11 0.1K
11:33 64.11 64.11 64.11 64.11 0.1K
11:34 64.11 64.11 64.01 64.01 0.4K
11:35 64.01 64.01 64.01 64.01 0.0K
11:36 64.01 64.01 64.01 64.01 0.1K
11:37 64.01 64.01 64.01 64.01 0.3K
11:38 64.01 64.01 64.01 64.01 0.1K
11:39 64.01 64.01 64.01 64.01 0.1K
11:40 64.01 64.01 64.01 64.01 0.0K
11:41 64.02 64.02 64.02 64.02 0.5K
11:42 64.02 64.02 64.02 64.02 0.0K
11:43 64.02 64.02 64.00 64.00 0.5K
11:44 64.00 64.00 64.00 64.00 0.1K
11:45 64.00 64.00 64.00 64.00 0.1K
11:46 64.00 64.00 64.00 64.00 0.0K
11:47 64.00 64.00 64.00 64.00 0.0K
11:48 63.98 63.98 63.98 63.98 0.3K
11:49 63.98 63.98 63.98 63.98 0.0K
11:50 63.98 63.98 63.98 63.98 0.5K
11:51 63.98 63.98 63.98 63.98 0.3K
11:52 63.98 63.98 63.98 63.98 0.1K
11:53 63.98 63.98 63.98 63.98 0.1K
11:54 63.98 63.98 63.98 63.98 0.0K
11:55 63.98 63.98 63.98 63.98 0.1K
11:56 63.98 63.98 63.92 63.92 0.2K
11:57 63.92 63.92 63.92 63.92 0.2K
11:58 63.92 63.92 63.92 63.92 0.4K
11:59 63.92 63.98 63.92 63.98 0.6K
12:00 63.98 63.98 63.98 63.98 0.0K
12:01 63.98 63.98 63.98 63.98 0.0K
12:02 63.98 63.98 63.98 63.98 0.1K
12:03 63.98 63.98 63.98 63.98 0.2K
12:04 64.00 64.00 64.00 64.00 0.6K
12:05 64.00 64.00 64.00 64.00 0.0K
12:06 64.00 64.00 64.00 64.00 0.0K
12:07 64.00 64.00 64.00 64.00 0.0K
12:08 64.00 64.00 64.00 64.00 0.0K
12:09 63.93 63.93 63.93 63.93 0.8K
12:10 63.93 63.93 63.93 63.93 0.0K
12:11 63.93 63.93 63.93 63.93 0.0K
12:12 63.93 63.93 63.93 63.93 0.1K
12:13 63.93 63.93 63.93 63.93 0.0K
12:14 63.93 63.97 63.93 63.97 0.4K
12:15 63.97 63.97 63.93 63.93 0.5K
12:16 63.93 63.93 63.93 63.93 0.5K
12:17 63.93 63.93 63.93 63.93 0.0K
12:18 63.93 63.93 63.93 63.93 0.2K
12:19 63.93 63.93 63.93 63.93 0.2K
12:20 63.93 63.93 63.93 63.93 0.0K
12:21 63.93 63.93 63.93 63.93 0.0K
12:22 63.93 63.93 63.93 63.93 0.2K
12:23 63.93 64.05 63.93 64.05 0.3K
12:24 64.05 64.05 63.94 63.94 1.2K
12:25 63.94 63.94 63.94 63.94 0.0K
12:26 63.94 63.94 63.94 63.94 0.1K
12:27 63.94 63.94 63.94 63.94 0.0K
12:28 63.94 64.02 63.94 64.02 0.1K
12:29 64.02 64.02 64.00 64.00 0.2K
12:30 64.00 64.00 64.00 64.00 0.0K
12:31 64.00 64.00 64.00 64.00 0.1K
12:32 64.00 64.00 64.00 64.00 0.1K
12:33 64.00 64.00 64.00 64.00 0.1K
12:34 64.00 64.00 64.00 64.00 0.1K
12:35 64.00 64.00 64.00 64.00 0.0K
12:36 64.00 64.00 64.00 64.00 0.0K
12:37 64.00 64.00 64.00 64.00 0.0K
12:38 64.00 64.00 64.00 64.00 0.1K
12:39 64.00 64.00 64.00 64.00 0.0K
12:40 64.00 64.00 64.00 64.00 0.0K
12:41 64.00 64.00 64.00 64.00 0.0K
12:42 64.00 64.00 64.00 64.00 0.0K
12:43 64.00 64.00 64.00 64.00 0.1K
12:44 64.00 64.00 64.00 64.00 0.0K
12:45 64.00 64.00 64.00 64.00 0.0K
12:46 63.99 63.99 63.99 63.99 0.5K
12:47 63.99 63.99 63.99 63.99 0.0K
12:48 63.99 63.99 63.99 63.99 0.2K
12:49 63.99 64.11 63.99 64.11 1.3K
12:50 64.11 64.11 64.11 64.11 0.1K
12:51 64.11 64.11 64.11 64.11 0.0K
12:52 64.11 64.11 64.11 64.11 0.1K
12:53 64.11 64.11 64.11 64.11 0.0K
12:54 64.10 64.10 64.10 64.10 0.2K
12:55 64.10 64.10 64.10 64.10 0.0K
12:56 64.10 64.10 64.10 64.10 0.1K
12:57 64.10 64.10 64.10 64.10 0.0K
12:58 64.10 64.10 64.10 64.10 0.3K
12:59 64.10 64.10 64.10 64.10 0.1K
13:00 64.10 64.10 64.10 64.10 0.1K
13:01 64.10 64.10 64.10 64.10 0.1K
13:02 64.10 64.10 64.10 64.10 0.0K
13:03 64.10 64.10 64.10 64.10 0.0K
13:04 64.10 64.10 64.10 64.10 0.0K
13:05 64.17 64.17 64.17 64.17 0.4K
13:06 64.17 64.17 64.17 64.17 0.1K
13:07 64.17 64.17 64.17 64.17 0.0K
13:08 64.17 64.17 64.17 64.17 1.1K
13:09 64.17 64.17 64.08 64.08 1.1K
13:10 64.08 64.08 64.07 64.07 0.5K
13:11 64.05 64.05 64.05 64.05 0.2K
13:12 64.05 64.05 64.05 64.05 0.1K
13:13 64.05 64.05 64.05 64.05 0.3K
13:14 64.05 64.05 64.05 64.05 0.0K
13:15 64.05 64.05 64.05 64.05 0.0K
13:16 64.05 64.05 64.05 64.05 0.0K
13:17 64.05 64.05 64.05 64.05 0.0K
13:18 64.21 64.21 64.21 64.21 0.4K
13:19 64.21 64.21 64.21 64.21 0.1K
13:20 64.21 64.21 64.21 64.21 0.0K
13:21 64.21 64.21 64.21 64.21 0.0K
13:22 64.21 64.21 64.21 64.21 0.1K
13:23 64.21 64.21 64.21 64.21 0.0K
13:24 64.21 64.21 64.21 64.21 0.1K
13:25 64.21 64.21 64.11 64.11 0.6K
13:26 64.11 64.11 64.11 64.11 0.0K
13:27 64.11 64.11 64.11 64.11 0.0K
13:28 64.11 64.11 64.11 64.11 0.0K
13:29 64.11 64.11 64.11 64.11 0.0K
13:30 64.11 64.11 64.11 64.11 0.1K
13:31 64.11 64.11 64.11 64.11 0.0K
13:32 64.11 64.11 64.11 64.11 0.0K
13:33 64.11 64.17 63.97 64.02 2.3K
13:34 64.02 64.09 64.02 64.09 0.5K
13:35 64.09 64.10 64.09 64.10 0.1K
13:36 64.10 64.10 64.10 64.10 0.1K
13:37 64.10 64.10 64.10 64.10 0.0K
13:38 64.10 64.10 64.10 64.10 0.0K
13:39 64.10 64.10 64.10 64.10 0.0K
13:40 64.10 64.10 64.10 64.10 0.0K
13:41 64.11 64.11 64.11 64.11 0.1K
13:42 64.11 64.11 64.11 64.11 0.1K
13:43 64.11 64.11 64.11 64.11 0.1K
13:44 64.11 64.11 64.11 64.11 0.4K
13:45 64.11 64.11 64.11 64.11 0.0K
13:46 64.11 64.11 64.11 64.11 0.0K
13:47 64.11 64.11 64.11 64.11 0.0K
13:48 64.11 64.11 64.09 64.09 0.7K
13:49 64.09 64.09 64.09 64.09 0.0K
13:50 64.09 64.09 64.09 64.09 0.0K
13:51 64.09 64.09 64.09 64.09 0.0K
13:52 64.09 64.09 64.09 64.09 0.0K
13:53 64.09 64.09 64.09 64.09 0.0K
13:54 64.09 64.09 64.09 64.09 0.0K
13:55 64.09 64.09 64.09 64.09 0.1K
13:56 64.09 64.09 64.09 64.09 0.0K
13:57 64.09 64.09 64.09 64.09 0.0K
13:58 64.09 64.09 64.09 64.09 0.0K
13:59 64.09 64.09 64.09 64.09 0.0K
14:00 64.21 64.21 64.21 64.21 0.3K
14:01 64.21 64.21 64.21 64.21 0.1K
14:02 64.21 64.39 64.21 64.39 0.2K
14:03 64.39 64.39 64.39 64.39 0.0K
14:04 64.39 64.39 64.39 64.39 0.0K
14:05 64.39 64.39 64.39 64.39 0.0K
14:06 64.39 64.39 64.39 64.39 0.0K
14:07 64.54 64.54 64.54 64.54 0.9K
14:08 64.54 64.54 64.44 64.44 0.5K
14:09 64.44 64.44 64.44 64.44 0.1K
14:10 64.44 64.44 64.44 64.44 0.0K
14:11 64.44 64.44 64.44 64.44 0.0K
14:12 64.64 64.64 64.64 64.64 0.3K
14:13 64.64 64.64 64.64 64.64 0.1K
14:14 64.64 64.64 64.64 64.64 0.0K
14:15 64.60 64.60 64.60 64.60 0.3K
14:16 64.60 64.60 64.60 64.60 0.0K
14:17 64.60 64.60 64.60 64.60 0.0K
14:18 64.59 64.59 64.59 64.59 0.1K
14:19 64.50 64.50 64.50 64.50 0.5K
14:20 64.50 64.50 64.50 64.50 0.1K
14:21 64.41 64.41 64.41 64.41 0.7K
14:22 64.41 64.41 64.41 64.41 0.2K
14:23 64.41 64.41 64.41 64.41 0.0K
14:24 64.41 64.41 64.41 64.41 0.0K
14:25 64.41 64.41 64.41 64.41 0.0K
14:26 64.41 64.41 64.41 64.41 0.0K
14:27 64.41 64.41 64.41 64.41 0.0K
14:28 64.41 64.41 64.41 64.41 0.1K
14:29 64.41 64.45 64.41 64.45 0.2K
14:30 64.45 64.45 64.45 64.45 0.0K
14:31 64.45 64.45 64.45 64.45 0.0K
14:32 64.45 64.45 64.45 64.45 0.0K
14:33 64.45 64.45 64.45 64.45 0.0K
14:34 64.45 64.45 64.45 64.45 0.0K
14:35 64.45 64.45 64.45 64.45 0.0K
14:36 64.45 64.45 64.45 64.45 0.1K
14:37 64.45 64.45 64.45 64.45 0.1K
14:38 64.45 64.46 64.45 64.46 0.2K
14:39 64.46 64.46 64.46 64.46 0.1K
14:40 64.46 64.46 64.46 64.46 0.0K
14:41 64.46 64.46 64.46 64.46 0.1K
14:42 64.46 64.46 64.46 64.46 0.0K
14:43 64.46 64.46 64.46 64.46 0.0K
14:44 64.46 64.46 64.45 64.45 0.2K
14:45 64.45 64.45 64.45 64.45 0.0K
14:46 64.45 64.45 64.45 64.45 0.1K
14:47 64.45 64.45 64.44 64.44 0.4K
14:48 64.44 64.44 64.44 64.44 0.2K
14:49 64.37 64.37 64.32 64.32 1.5K
14:50 64.37 64.37 64.37 64.37 0.1K
14:51 64.37 64.37 64.37 64.37 0.3K
14:52 64.37 64.37 64.37 64.37 0.2K
14:53 64.37 64.37 64.37 64.37 0.6K
14:54 64.37 64.37 64.37 64.37 0.0K
14:55 64.37 64.37 64.35 64.35 0.3K
14:56 64.35 64.35 64.34 64.34 0.2K
14:57 64.34 64.34 64.34 64.34 0.0K
14:58 64.34 64.34 64.34 64.34 0.1K
14:59 64.34 64.34 64.34 64.34 0.4K
15:00 64.34 64.34 64.34 64.34 0.1K
15:01 64.18 64.18 64.18 64.18 0.5K
15:02 64.18 64.18 64.18 64.18 0.5K
15:03 64.18 64.18 64.18 64.18 0.1K
15:04 64.25 64.25 64.25 64.25 0.7K
15:05 64.25 64.25 64.25 64.25 0.0K
15:06 64.25 64.25 64.25 64.25 0.1K
15:07 64.25 64.25 64.25 64.25 0.0K
15:08 64.25 64.25 64.25 64.25 0.2K
15:09 64.25 64.25 64.25 64.25 0.2K
15:10 64.25 64.25 64.21 64.21 1.5K
15:11 64.21 64.21 64.21 64.21 0.0K
15:12 64.21 64.21 64.21 64.21 0.0K
15:13 64.21 64.21 64.21 64.21 0.3K
15:14 64.21 64.21 64.21 64.21 0.3K
15:15 64.21 64.29 64.21 64.29 1.3K
15:16 64.29 64.29 64.29 64.29 0.0K
15:17 64.29 64.29 64.22 64.22 1.6K
15:18 64.22 64.22 64.09 64.11 2.4K
15:19 64.12 64.14 64.12 64.14 1.2K
15:20 64.14 64.14 64.14 64.14 0.2K
15:21 64.14 64.14 64.14 64.14 0.1K
15:22 64.14 64.14 64.14 64.14 0.0K
15:23 64.14 64.14 64.14 64.14 0.0K
15:24 64.14 64.14 64.14 64.14 0.3K
15:25 64.14 64.14 64.14 64.14 0.1K
15:26 64.14 64.14 64.14 64.14 0.2K
15:27 64.14 64.14 64.14 64.14 0.0K
15:28 64.14 64.14 64.14 64.14 0.0K
15:29 64.14 64.14 64.14 64.14 0.1K
15:30 64.14 64.14 64.14 64.14 0.0K
15:31 64.14 64.14 64.14 64.14 0.2K
15:32 64.14 64.14 64.14 64.14 0.1K
15:33 64.14 64.14 64.11 64.11 2.4K
15:34 64.11 64.11 64.11 64.11 0.0K
15:35 64.11 64.13 64.11 64.13 0.2K
15:36 64.13 64.13 64.07 64.07 0.9K
15:37 64.07 64.10 64.04 64.04 0.4K
15:38 64.04 64.04 64.04 64.04 0.0K
15:39 64.04 64.04 64.04 64.04 0.1K
15:40 64.04 64.04 64.04 64.04 0.0K
15:41 64.04 64.04 64.04 64.04 0.1K
15:42 64.04 64.04 64.04 64.04 0.2K
15:43 64.04 64.04 64.04 64.04 0.1K
15:44 64.04 64.09 64.04 64.09 0.2K
15:45 64.09 64.09 64.09 64.09 0.0K
15:46 64.09 64.09 64.09 64.09 0.3K
15:47 64.09 64.09 63.92 63.93 5.5K
15:48 63.93 63.93 63.93 63.93 0.4K
15:49 63.93 63.93 63.93 63.93 0.3K
15:50 63.93 63.96 63.93 63.96 1.2K
15:51 63.96 63.96 63.86 63.86 2.0K
15:52 63.85 63.85 63.85 63.85 0.5K
15:53 63.85 63.89 63.81 63.89 0.7K
15:54 63.82 63.82 63.81 63.81 0.7K
15:55 63.81 63.90 63.78 63.90 2.1K
15:56 63.90 63.90 63.80 63.80 1.1K
15:57 63.80 63.82 63.78 63.78 2.4K
15:58 63.78 63.83 63.78 63.78 2.7K
15:59 63.78 63.83 63.78 63.83 1.6K
16:00 63.83 64.06 63.83 64.06 41.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible