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 59.16 59.16 58.51 59.16 1.8K
09:32 59.16 59.16 59.16 59.16 0.0K
09:33 59.16 59.16 59.16 59.16 0.2K
09:34 59.16 59.16 59.16 59.16 0.4K
09:35 59.16 59.16 59.16 59.16 0.3K
09:36 59.16 59.16 59.16 59.16 0.0K
09:37 59.16 59.16 59.16 59.16 0.0K
09:38 59.16 59.16 59.16 59.16 0.0K
09:39 59.16 59.36 59.16 59.36 0.4K
09:40 59.36 59.36 59.36 59.36 0.0K
09:41 59.36 59.49 59.36 59.49 0.2K
09:42 59.73 59.73 59.69 59.69 1.9K
09:43 59.54 59.54 59.54 59.54 0.9K
09:44 59.54 59.54 59.54 59.54 0.2K
09:45 59.54 59.54 59.54 59.54 0.1K
09:46 59.54 59.54 59.54 59.54 0.1K
09:47 59.54 59.54 59.54 59.54 0.0K
09:48 59.54 59.54 59.54 59.54 0.2K
09:49 59.54 59.54 59.54 59.54 0.2K
09:50 59.54 59.63 59.54 59.63 2.0K
09:51 59.63 59.63 59.63 59.63 0.1K
09:52 59.63 59.63 59.63 59.63 0.1K
09:53 59.63 59.78 59.63 59.78 2.7K
09:54 59.78 59.78 59.78 59.78 0.6K
09:55 59.78 59.78 59.78 59.78 0.0K
09:56 59.78 59.78 59.78 59.78 0.0K
09:57 59.78 59.78 59.78 59.78 0.3K
09:58 59.78 59.78 59.78 59.78 0.1K
09:59 59.78 59.78 59.78 59.78 0.0K
10:00 59.78 59.83 59.78 59.83 0.1K
10:01 59.83 59.83 59.75 59.75 1.2K
10:02 59.75 59.84 59.75 59.84 0.5K
10:03 59.84 59.84 59.84 59.84 0.1K
10:04 59.84 59.84 59.84 59.84 0.1K
10:05 59.73 59.73 59.73 59.73 0.7K
10:06 59.73 59.73 59.73 59.73 0.4K
10:07 59.73 59.73 59.73 59.73 0.0K
10:08 59.73 59.73 59.73 59.73 0.2K
10:09 59.65 59.65 59.65 59.65 0.1K
10:10 59.65 59.65 59.65 59.65 0.0K
10:11 59.65 59.65 59.65 59.65 0.1K
10:12 59.65 59.65 59.61 59.61 0.9K
10:13 59.61 59.84 59.61 59.69 1.1K
10:14 59.69 59.69 59.69 59.69 1.4K
10:15 59.68 59.69 59.68 59.69 0.9K
10:16 59.69 59.69 59.69 59.69 0.2K
10:17 59.71 59.71 59.71 59.71 0.2K
10:18 59.71 59.71 59.70 59.70 0.3K
10:19 59.63 59.72 59.63 59.72 0.2K
10:20 59.72 59.72 59.72 59.72 0.2K
10:21 59.72 59.72 59.72 59.72 0.5K
10:22 59.72 59.72 59.64 59.64 0.4K
10:23 59.64 59.64 59.63 59.63 0.3K
10:24 59.63 59.63 59.53 59.63 0.8K
10:25 59.63 59.63 59.63 59.63 0.0K
10:26 59.63 59.63 59.63 59.63 0.0K
10:27 59.63 59.63 59.63 59.63 0.0K
10:28 59.63 59.63 59.63 59.63 0.3K
10:29 59.63 59.63 59.63 59.63 0.0K
10:30 59.76 59.76 59.76 59.76 0.2K
10:31 59.76 59.89 59.76 59.89 0.6K
10:32 59.89 59.89 59.85 59.86 0.7K
10:33 59.86 59.92 59.86 59.89 3.6K
10:34 59.89 59.89 59.89 59.89 0.0K
10:35 59.89 60.03 59.89 60.03 2.3K
10:36 60.03 60.03 59.89 59.89 1.6K
10:37 59.96 60.02 59.96 60.02 0.7K
10:38 60.02 60.02 60.02 60.02 0.1K
10:39 60.02 60.02 60.02 60.02 0.5K
10:40 60.02 60.02 60.02 60.02 0.0K
10:41 59.95 59.97 59.95 59.97 0.5K
10:42 59.97 59.97 59.97 59.97 0.3K
10:43 59.97 59.97 59.97 59.97 0.1K
10:44 59.97 59.97 59.97 59.97 0.0K
10:45 59.97 59.97 59.97 59.97 0.1K
10:46 59.97 59.97 59.96 59.96 0.4K
10:47 59.96 59.96 59.96 59.96 0.1K
10:48 59.96 59.96 59.96 59.96 0.1K
10:49 59.96 59.96 59.96 59.96 0.0K
10:50 59.96 59.96 59.96 59.96 0.0K
10:51 59.96 60.01 59.96 60.01 0.7K
10:52 60.01 60.01 60.01 60.01 0.0K
10:53 60.01 60.01 59.85 59.85 0.5K
10:54 59.85 59.85 59.85 59.85 0.0K
10:55 59.85 59.85 59.85 59.85 0.1K
10:56 60.01 60.01 60.01 60.01 0.2K
10:57 60.01 60.01 59.91 59.91 0.2K
10:58 59.91 59.91 59.91 59.91 0.2K
10:59 59.91 59.91 59.91 59.91 0.1K
11:00 59.91 59.91 59.91 59.91 0.0K
11:01 60.10 60.21 60.10 60.21 1.6K
11:02 60.21 60.21 60.21 60.21 0.0K
11:03 60.21 60.21 60.21 60.21 0.2K
11:04 60.23 60.23 60.23 60.23 0.2K
11:05 60.23 60.23 60.23 60.23 0.2K
11:06 60.19 60.19 60.19 60.19 2.4K
11:07 60.19 60.19 60.19 60.19 0.2K
11:08 60.19 60.19 60.19 60.19 0.6K
11:09 60.19 60.24 60.19 60.24 1.0K
11:10 60.24 60.24 60.24 60.24 0.0K
11:11 60.24 60.24 60.24 60.24 0.1K
11:12 60.24 60.24 60.24 60.24 0.1K
11:13 60.24 60.24 60.24 60.24 0.2K
11:14 60.19 60.19 60.19 60.19 0.5K
11:15 60.19 60.19 60.19 60.19 0.0K
11:16 60.19 60.19 60.19 60.19 0.0K
11:17 60.19 60.19 60.19 60.19 0.1K
11:18 60.19 60.19 60.15 60.15 0.2K
11:19 60.15 60.15 60.15 60.15 0.0K
11:20 60.15 60.15 60.15 60.15 0.2K
11:21 60.15 60.15 60.15 60.15 0.0K
11:22 60.15 60.15 60.15 60.15 0.1K
11:23 60.15 60.15 60.15 60.15 0.0K
11:24 60.15 60.15 60.15 60.15 0.1K
11:25 60.15 60.15 60.15 60.15 0.0K
11:26 60.24 60.24 60.23 60.23 0.5K
11:27 60.23 60.23 60.23 60.23 0.0K
11:28 60.23 60.23 60.23 60.23 0.0K
11:29 60.23 60.23 60.23 60.23 0.3K
11:30 60.23 60.23 60.23 60.23 0.0K
11:31 60.23 60.23 60.12 60.12 1.7K
11:32 60.12 60.12 60.11 60.11 0.8K
11:33 60.01 60.01 60.01 60.01 1.5K
11:34 60.01 60.01 60.01 60.01 0.1K
11:35 60.01 60.01 60.01 60.01 0.1K
11:36 60.01 60.01 60.01 60.01 0.0K
11:37 60.01 60.01 60.01 60.01 0.1K
11:38 60.01 60.05 60.01 60.05 0.3K
11:39 60.05 60.05 60.05 60.05 0.2K
11:40 60.05 60.05 60.05 60.05 0.1K
11:41 60.11 60.11 60.11 60.11 0.6K
11:42 60.11 60.11 60.11 60.11 0.3K
11:43 60.11 60.11 60.02 60.02 0.8K
11:44 60.02 60.02 60.02 60.02 0.1K
11:45 60.02 60.02 60.02 60.02 0.0K
11:46 60.02 60.02 59.90 59.90 9.1K
11:47 60.00 60.00 60.00 60.00 1.0K
11:48 60.00 60.00 60.00 60.00 0.3K
11:49 60.00 60.00 60.00 60.00 0.1K
11:50 60.00 60.00 60.00 60.00 0.5K
11:51 60.00 60.11 60.00 60.11 0.6K
11:52 60.11 60.11 60.11 60.11 0.1K
11:53 60.11 60.25 60.11 60.25 0.3K
11:54 60.25 60.25 60.22 60.22 0.2K
11:55 60.22 60.22 60.22 60.22 0.1K
11:56 60.22 60.22 60.22 60.22 0.2K
11:57 60.22 60.22 60.20 60.20 0.2K
11:58 60.20 60.20 60.20 60.20 0.1K
11:59 60.20 60.20 60.20 60.20 0.0K
12:00 60.20 60.20 60.20 60.20 0.0K
12:01 60.20 60.20 60.20 60.20 0.1K
12:02 60.20 60.20 60.20 60.20 0.0K
12:03 60.20 60.20 60.20 60.20 0.3K
12:04 60.20 60.20 60.20 60.20 0.0K
12:05 60.20 60.20 60.20 60.20 0.1K
12:06 60.20 60.20 60.08 60.08 2.9K
12:07 60.04 60.04 60.04 60.04 1.0K
12:08 60.04 60.04 60.04 60.04 0.6K
12:09 60.04 60.04 60.00 60.00 0.8K
12:10 60.00 60.00 60.00 60.00 0.3K
12:11 60.00 60.00 60.00 60.00 0.2K
12:12 60.00 60.00 59.91 59.91 0.8K
12:13 59.91 59.96 59.91 59.96 0.3K
12:14 60.04 60.04 60.03 60.03 1.0K
12:15 60.03 60.03 60.03 60.03 0.2K
12:16 60.03 60.03 60.03 60.03 0.1K
12:17 60.02 60.02 60.02 60.02 0.3K
12:18 60.02 60.02 60.02 60.02 0.2K
12:19 60.02 60.02 60.00 60.00 0.2K
12:20 60.00 60.00 60.00 60.00 0.0K
12:21 60.00 60.00 60.00 60.00 0.1K
12:22 60.00 60.00 60.00 60.00 0.0K
12:23 60.06 60.12 60.06 60.12 0.9K
12:24 60.12 60.12 60.12 60.12 0.2K
12:25 60.12 60.12 60.10 60.10 1.1K
12:26 60.10 60.10 60.10 60.10 0.8K
12:27 60.10 60.10 60.10 60.10 0.4K
12:28 60.10 60.10 60.10 60.10 0.2K
12:29 60.10 60.19 60.10 60.13 1.2K
12:30 60.13 60.13 60.13 60.13 0.0K
12:31 60.13 60.13 60.13 60.13 0.1K
12:32 60.13 60.13 60.13 60.13 0.1K
12:33 60.13 60.13 60.13 60.13 0.5K
12:34 60.13 60.13 60.13 60.13 0.2K
12:35 60.13 60.13 60.13 60.13 0.0K
12:36 60.13 60.13 60.13 60.13 0.1K
12:37 60.13 60.13 60.13 60.13 0.0K
12:38 60.12 60.12 60.12 60.12 0.6K
12:39 60.12 60.12 60.12 60.12 0.2K
12:40 60.12 60.12 60.12 60.12 0.1K
12:41 60.12 60.13 60.12 60.13 0.6K
12:42 60.13 60.13 60.13 60.13 0.0K
12:43 60.13 60.13 60.13 60.13 0.1K
12:44 60.13 60.13 60.13 60.13 0.4K
12:45 60.13 60.13 60.13 60.13 0.1K
12:46 60.13 60.13 60.13 60.13 0.0K
12:47 60.13 60.13 60.06 60.06 0.5K
12:48 60.06 60.06 60.06 60.06 0.0K
12:49 60.06 60.06 60.06 60.06 0.1K
12:50 60.06 60.06 60.06 60.06 0.0K
12:51 60.06 60.06 60.06 60.06 0.1K
12:52 60.06 60.06 60.06 60.06 0.0K
12:53 60.06 60.06 60.06 60.06 0.0K
12:54 60.06 60.06 60.06 60.06 0.1K
12:55 60.06 60.06 60.06 60.06 1.4K
12:56 60.06 60.06 60.06 60.06 0.0K
12:57 60.06 60.06 60.03 60.03 0.6K
12:58 60.03 60.07 60.01 60.01 0.7K
12:59 60.01 60.01 60.00 60.00 0.8K
13:00 60.00 60.00 60.00 60.00 0.1K
13:01 60.00 60.00 60.00 60.00 0.0K
13:02 60.00 60.00 60.00 60.00 0.0K
13:03 60.00 60.00 60.00 60.00 0.3K
13:04 60.00 60.00 60.00 60.00 0.2K
13:05 60.00 60.00 60.00 60.00 0.0K
13:06 60.08 60.08 60.08 60.08 0.1K
13:07 60.08 60.08 60.08 60.08 0.0K
13:08 60.15 60.15 60.15 60.15 0.8K
13:09 60.15 60.15 60.15 60.15 0.1K
13:10 60.25 60.25 60.25 60.25 0.3K
13:11 60.25 60.25 60.25 60.25 0.1K
13:12 60.25 60.25 60.25 60.25 0.0K
13:13 60.25 60.33 60.25 60.33 0.2K
13:14 60.33 60.33 60.33 60.33 0.1K
13:15 60.33 60.35 60.33 60.35 1.4K
13:16 60.35 60.35 60.35 60.35 0.1K
13:17 60.35 60.35 60.35 60.35 0.7K
13:18 60.35 60.35 60.35 60.35 0.0K
13:19 60.35 60.35 60.35 60.35 0.5K
13:20 60.35 60.35 60.35 60.35 0.2K
13:21 60.35 60.35 60.26 60.30 1.0K
13:22 60.30 60.30 60.30 60.30 0.0K
13:23 60.28 60.28 60.28 60.28 0.2K
13:24 60.28 60.28 60.28 60.28 0.0K
13:25 60.28 60.28 60.28 60.28 0.2K
13:26 60.28 60.28 60.28 60.28 0.0K
13:27 60.28 60.28 60.26 60.26 0.1K
13:28 60.26 60.26 60.26 60.26 0.1K
13:29 60.26 60.26 60.25 60.25 0.3K
13:30 60.25 60.25 60.25 60.25 0.2K
13:31 60.25 60.25 60.25 60.25 0.0K
13:32 60.25 60.25 60.25 60.25 0.0K
13:33 60.25 60.30 60.25 60.30 0.4K
13:34 60.30 60.30 60.30 60.30 0.0K
13:35 60.30 60.30 60.30 60.30 0.1K
13:36 60.30 60.30 60.30 60.30 0.0K
13:37 60.30 60.30 60.30 60.30 0.1K
13:38 60.30 60.38 60.30 60.38 0.7K
13:39 60.38 60.38 60.38 60.38 0.0K
13:40 60.38 60.38 60.38 60.38 0.0K
13:41 60.38 60.38 60.38 60.38 0.0K
13:42 60.38 60.38 60.38 60.38 0.1K
13:43 60.38 60.49 60.38 60.46 1.3K
13:44 60.46 60.46 60.46 60.46 0.1K
13:45 60.46 60.46 60.46 60.46 0.2K
13:46 60.46 60.46 60.46 60.46 0.1K
13:47 60.46 60.46 60.46 60.46 0.2K
13:48 60.46 60.46 60.46 60.46 0.1K
13:49 60.46 60.46 60.46 60.46 0.0K
13:50 60.46 60.46 60.46 60.46 0.0K
13:51 60.46 60.46 60.46 60.46 0.0K
13:52 60.46 60.55 60.46 60.55 1.7K
13:53 60.55 60.55 60.55 60.55 0.0K
13:54 60.55 60.55 60.55 60.55 0.2K
13:55 60.55 60.55 60.55 60.55 0.1K
13:56 60.55 60.55 60.55 60.55 0.2K
13:57 60.55 60.55 60.55 60.55 0.0K
13:58 60.55 60.55 60.55 60.55 0.1K
13:59 60.55 60.55 60.43 60.43 0.5K
14:00 60.43 60.43 60.43 60.43 0.3K
14:01 60.43 60.43 60.43 60.43 0.0K
14:02 60.43 60.74 60.43 60.74 2.5K
14:03 60.74 60.74 60.74 60.74 0.0K
14:04 60.74 60.74 60.66 60.66 0.2K
14:05 60.66 60.66 60.66 60.66 0.0K
14:06 60.66 60.77 60.66 60.77 2.9K
14:07 60.77 60.77 60.77 60.77 0.0K
14:08 60.84 60.84 60.84 60.84 0.1K
14:09 60.84 60.84 60.84 60.84 0.3K
14:10 60.84 60.84 60.84 60.84 0.6K
14:11 60.84 60.84 60.84 60.84 0.0K
14:12 60.84 60.84 60.84 60.84 0.1K
14:13 60.84 60.92 60.81 60.81 2.8K
14:14 60.81 60.81 60.78 60.78 0.9K
14:15 60.78 60.78 60.71 60.71 1.4K
14:16 60.71 60.71 60.63 60.63 0.3K
14:17 60.63 60.63 60.63 60.63 0.1K
14:18 60.63 60.63 60.63 60.63 0.0K
14:19 60.63 60.71 60.63 60.71 0.4K
14:20 60.71 60.71 60.70 60.70 0.2K
14:21 60.70 60.70 60.70 60.70 1.4K
14:22 60.70 60.70 60.70 60.70 0.3K
14:23 60.62 60.62 60.57 60.57 1.5K
14:24 60.57 60.57 60.57 60.57 0.0K
14:25 60.57 60.57 60.57 60.57 0.0K
14:26 60.57 60.57 60.57 60.57 0.0K
14:27 60.57 60.57 60.57 60.57 0.0K
14:28 60.54 60.54 60.49 60.49 1.1K
14:29 60.46 60.46 60.46 60.46 0.2K
14:30 60.46 60.46 60.46 60.46 0.2K
14:31 60.46 60.46 60.46 60.46 0.1K
14:32 60.46 60.54 60.46 60.54 0.2K
14:33 60.54 60.54 60.54 60.54 0.1K
14:34 60.35 60.35 60.35 60.35 8.5K
14:35 60.35 60.35 60.35 60.35 0.2K
14:36 60.35 60.35 60.35 60.35 0.1K
14:37 60.35 60.35 60.35 60.35 0.7K
14:38 60.35 60.35 60.35 60.35 0.2K
14:39 60.35 60.39 60.35 60.39 1.2K
14:40 60.39 60.39 60.39 60.39 0.1K
14:41 60.45 60.45 60.45 60.45 0.8K
14:42 60.45 60.55 60.45 60.55 0.7K
14:43 60.55 60.55 60.54 60.54 0.5K
14:44 60.54 60.54 60.54 60.54 0.1K
14:45 60.54 60.54 60.54 60.54 0.1K
14:46 60.54 60.54 60.45 60.45 0.9K
14:47 60.45 60.45 60.43 60.43 0.3K
14:48 60.43 60.43 60.43 60.43 0.2K
14:49 60.43 60.43 60.43 60.43 0.1K
14:50 60.43 60.43 60.43 60.43 0.0K
14:51 60.43 60.43 60.43 60.43 0.3K
14:52 60.43 60.43 60.43 60.43 0.0K
14:53 60.43 60.43 60.43 60.43 0.1K
14:54 60.43 60.43 60.43 60.43 0.2K
14:55 60.41 60.41 60.41 60.41 0.4K
14:56 60.41 60.42 60.41 60.42 0.6K
14:57 60.42 60.42 60.42 60.42 0.1K
14:58 60.42 60.42 60.42 60.42 0.1K
14:59 60.44 60.44 60.44 60.44 1.0K
15:00 60.44 60.44 60.37 60.37 0.6K
15:01 60.37 60.37 60.37 60.37 0.3K
15:02 60.37 60.44 60.37 60.44 0.8K
15:03 60.44 60.44 60.44 60.44 0.2K
15:04 60.44 60.44 60.44 60.44 0.0K
15:05 60.44 60.56 60.44 60.56 5.6K
15:06 60.56 60.56 60.56 60.56 161.7K
15:07 60.56 60.56 60.56 60.56 0.1K
15:08 60.71 60.71 60.71 60.71 1.4K
15:09 60.68 60.68 60.68 60.68 0.1K
15:10 60.68 60.68 60.68 60.68 0.1K
15:11 60.68 60.68 60.68 60.68 0.0K
15:12 60.68 60.69 60.68 60.69 0.1K
15:13 60.69 60.69 60.69 60.69 0.2K
15:14 60.67 60.67 60.67 60.67 1.3K
15:15 60.67 60.67 60.53 60.53 1.4K
15:16 60.53 60.54 60.53 60.54 0.4K
15:17 60.57 60.57 60.57 60.57 0.3K
15:18 60.57 60.57 60.53 60.53 0.7K
15:19 60.53 60.54 60.53 60.54 0.2K
15:20 60.54 60.54 60.54 60.54 0.1K
15:21 60.54 60.54 60.54 60.54 35.1K
15:22 60.54 60.54 60.54 60.54 127.3K
15:23 60.54 60.54 60.54 60.54 1.4K
15:24 60.58 60.58 60.58 60.58 1.5K
15:25 60.58 60.58 60.54 60.54 1.3K
15:26 60.54 60.54 60.54 60.54 0.4K
15:27 60.54 60.54 60.41 60.41 0.3K
15:28 60.41 60.41 60.41 60.41 0.0K
15:29 60.41 60.41 60.41 60.41 0.7K
15:30 60.39 60.39 60.39 60.39 0.1K
15:31 60.38 60.43 60.38 60.43 1.1K
15:32 60.43 60.43 60.35 60.35 1.2K
15:33 60.35 60.41 60.35 60.41 1.6K
15:34 60.42 60.53 60.42 60.53 0.7K
15:35 60.48 60.48 60.48 60.48 0.5K
15:36 60.48 60.48 60.42 60.42 0.6K
15:37 60.42 60.42 60.40 60.41 0.9K
15:38 60.41 60.41 60.36 60.36 0.6K
15:39 60.36 60.41 60.36 60.41 3.5K
15:40 60.41 60.41 60.41 60.41 0.1K
15:41 60.41 60.41 60.41 60.41 0.4K
15:42 60.41 60.51 60.41 60.51 1.3K
15:43 60.56 60.61 60.56 60.61 0.7K
15:44 60.65 60.65 60.60 60.62 2.0K
15:45 60.62 60.62 60.53 60.53 1.8K
15:46 60.51 60.51 60.51 60.51 0.8K
15:47 60.51 60.51 60.51 60.51 0.2K
15:48 60.51 60.52 60.51 60.52 1.1K
15:49 60.49 60.49 60.44 60.44 2.0K
15:50 60.44 60.47 60.44 60.47 0.2K
15:51 60.47 60.47 60.39 60.39 1.8K
15:52 60.39 60.39 60.39 60.39 0.3K
15:53 60.37 60.37 60.37 60.37 0.9K
15:54 60.37 60.38 60.33 60.33 2.0K
15:55 60.33 60.35 60.32 60.34 2.7K
15:56 60.34 60.45 60.34 60.38 4.7K
15:57 60.37 60.40 60.37 60.40 2.1K
15:58 60.40 60.46 60.40 60.46 3.9K
15:59 60.46 60.46 60.46 60.46 2.2K
16:00 60.46 60.47 60.40 60.47 121.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible