CSG Systems International Inc (CSGS)

CSGS
🏛️ États-Unis →
63.79
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 58.96 59.82 58.68 59.35 3.3K
09:32 59.35 59.35 59.34 59.34 0.3K
09:33 59.35 59.35 59.35 59.35 0.9K
09:34 59.35 59.35 59.35 59.35 0.0K
09:35 59.35 59.35 59.35 59.35 0.0K
09:36 59.35 59.35 59.33 59.33 0.2K
09:37 59.33 59.50 59.33 59.50 0.1K
09:38 59.50 59.50 59.50 59.50 0.1K
09:39 59.50 59.72 59.50 59.72 1.8K
09:40 59.72 59.72 59.72 59.72 0.0K
09:41 59.72 59.72 59.72 59.72 0.4K
09:42 59.72 59.72 59.72 59.72 0.0K
09:43 59.54 59.54 59.54 59.54 1.4K
09:44 59.54 59.54 59.54 59.54 0.0K
09:45 59.58 59.58 59.53 59.53 0.5K
09:46 59.53 59.53 59.53 59.53 0.2K
09:47 59.53 59.53 59.53 59.53 0.0K
09:48 59.45 59.57 59.45 59.57 1.1K
09:49 59.41 59.41 59.41 59.41 0.2K
09:50 59.41 59.41 59.41 59.41 0.0K
09:51 59.41 59.46 59.41 59.46 0.2K
09:52 59.48 59.48 59.48 59.48 1.7K
09:53 59.48 59.48 59.48 59.48 0.1K
09:54 59.67 59.67 59.48 59.48 0.3K
09:55 59.48 59.48 59.48 59.48 0.0K
09:56 59.48 59.48 59.48 59.48 0.7K
09:57 59.48 59.48 59.48 59.48 0.1K
09:58 59.28 59.28 59.28 59.28 2.3K
09:59 59.28 59.28 59.28 59.28 0.0K
10:00 59.28 59.28 59.28 59.28 0.0K
10:01 59.28 59.28 59.28 59.28 0.5K
10:02 59.28 59.28 59.28 59.28 0.0K
10:03 59.28 59.28 59.28 59.28 0.2K
10:04 59.28 59.28 59.28 59.28 0.4K
10:05 59.28 59.28 58.85 58.85 1.0K
10:06 58.85 58.85 58.85 58.85 0.0K
10:07 58.85 58.85 58.85 58.85 0.0K
10:08 58.85 58.85 58.85 58.85 0.2K
10:09 58.85 58.85 58.85 58.85 0.1K
10:10 59.13 59.13 59.13 59.13 8.2K
10:11 59.13 59.13 59.13 59.13 0.0K
10:12 59.13 59.13 59.13 59.13 0.1K
10:13 59.13 59.13 59.13 59.13 0.2K
10:14 59.13 59.13 59.13 59.13 0.0K
10:15 59.13 59.13 59.13 59.13 0.1K
10:16 59.13 59.13 59.13 59.13 0.0K
10:17 59.13 59.14 59.13 59.14 0.3K
10:18 59.14 59.14 59.14 59.14 0.0K
10:19 59.14 59.14 59.14 59.14 0.1K
10:20 59.11 59.11 58.98 58.98 0.6K
10:21 58.98 59.07 58.98 59.07 2.6K
10:22 59.07 59.07 59.07 59.07 0.1K
10:23 59.07 59.07 59.02 59.02 0.3K
10:24 59.02 59.02 59.02 59.02 0.0K
10:25 59.02 59.02 59.02 59.02 0.0K
10:26 59.02 59.03 59.02 59.03 0.1K
10:27 59.03 59.03 59.03 59.03 0.0K
10:28 59.03 59.03 59.03 59.03 0.1K
10:29 59.05 59.05 59.05 59.05 0.2K
10:30 59.05 59.05 59.05 59.05 0.0K
10:31 59.05 59.05 59.05 59.05 0.1K
10:32 59.05 59.05 59.05 59.05 0.3K
10:33 59.05 59.06 59.05 59.06 0.4K
10:34 59.06 59.15 59.06 59.15 0.6K
10:35 58.97 59.08 58.97 59.08 0.9K
10:36 59.01 59.13 59.01 59.13 1.5K
10:37 59.13 59.13 59.13 59.13 0.2K
10:38 59.13 59.13 59.06 59.06 0.6K
10:39 59.06 59.06 59.06 59.06 0.1K
10:40 59.06 59.06 59.06 59.06 0.0K
10:41 59.06 59.23 59.06 59.11 0.3K
10:42 59.11 59.11 59.11 59.11 0.2K
10:43 59.11 59.13 59.11 59.13 0.5K
10:44 59.13 59.13 59.13 59.13 0.0K
10:45 59.13 59.13 59.13 59.13 0.1K
10:46 59.13 59.13 59.00 59.00 1.3K
10:47 58.97 58.97 58.97 58.97 1.1K
10:48 58.97 58.97 58.97 58.97 0.1K
10:49 58.97 58.97 58.97 58.97 0.1K
10:50 58.87 58.87 58.87 58.87 0.2K
10:51 58.87 58.87 58.87 58.87 0.2K
10:52 58.87 58.87 58.87 58.87 0.1K
10:53 58.87 58.87 58.87 58.87 0.1K
10:54 58.87 58.95 58.87 58.95 2.4K
10:55 58.98 58.98 58.98 58.98 1.3K
10:56 58.98 58.98 58.98 58.98 0.0K
10:57 58.86 58.86 58.86 58.86 0.5K
10:58 58.86 58.86 58.86 58.86 0.2K
10:59 58.86 58.86 58.86 58.86 0.2K
11:00 58.86 58.86 58.86 58.86 0.4K
11:01 58.86 58.86 58.86 58.86 0.0K
11:02 58.86 58.86 58.86 58.86 0.1K
11:03 58.86 58.86 58.86 58.86 0.0K
11:04 58.86 58.86 58.86 58.86 0.0K
11:05 58.86 58.86 58.86 58.86 0.0K
11:06 58.86 59.07 58.86 59.07 0.2K
11:07 59.07 59.07 59.07 59.07 0.1K
11:08 59.07 59.07 58.98 58.98 0.4K
11:09 58.98 58.98 58.98 58.98 0.0K
11:10 58.98 58.98 58.98 58.98 0.0K
11:11 58.98 58.98 58.98 58.98 0.1K
11:12 58.98 59.16 58.98 59.16 0.7K
11:13 59.16 59.16 59.16 59.16 0.1K
11:14 59.16 59.16 59.16 59.16 0.0K
11:15 59.16 59.16 59.16 59.16 0.0K
11:16 59.16 59.16 59.16 59.16 0.0K
11:17 59.16 59.43 59.16 59.43 1.6K
11:18 59.43 59.43 59.43 59.43 0.1K
11:19 59.43 59.43 59.43 59.43 0.0K
11:20 59.43 59.43 59.43 59.43 0.0K
11:21 59.43 59.43 59.43 59.43 0.0K
11:22 59.43 59.43 59.43 59.43 0.0K
11:23 59.43 59.43 59.43 59.43 0.1K
11:24 59.43 59.43 59.43 59.43 0.0K
11:25 59.43 59.43 59.43 59.43 0.2K
11:26 59.43 59.43 59.43 59.43 0.0K
11:27 59.43 59.43 59.43 59.43 0.1K
11:28 59.43 59.43 59.43 59.43 0.1K
11:29 59.43 59.43 59.43 59.43 0.0K
11:30 59.43 59.43 59.43 59.43 0.0K
11:31 59.44 59.44 59.44 59.44 0.2K
11:32 59.44 59.44 59.44 59.44 0.0K
11:33 59.44 59.44 59.39 59.39 0.3K
11:34 59.39 59.39 59.39 59.39 0.2K
11:35 59.39 59.49 59.39 59.49 1.7K
11:36 59.49 59.52 59.49 59.52 0.4K
11:37 59.52 59.52 59.47 59.47 0.2K
11:38 59.47 59.47 59.47 59.47 0.1K
11:39 59.47 59.47 59.47 59.47 0.1K
11:40 59.47 59.47 59.47 59.47 0.0K
11:41 59.47 59.47 59.47 59.47 0.0K
11:42 59.47 59.73 59.47 59.73 4.1K
11:43 59.73 59.73 59.66 59.66 0.1K
11:44 59.66 59.66 59.66 59.66 0.0K
11:45 59.66 59.73 59.66 59.73 0.2K
11:46 59.73 59.73 59.60 59.60 2.4K
11:47 59.60 59.64 59.60 59.64 0.9K
11:48 59.64 59.64 59.64 59.64 0.0K
11:49 59.64 59.64 59.64 59.64 0.0K
11:50 59.64 59.64 59.64 59.64 0.0K
11:51 59.52 59.52 59.52 59.52 0.1K
11:52 59.52 59.52 59.52 59.52 0.0K
11:53 59.52 59.52 59.52 59.52 0.1K
11:54 59.52 59.52 59.52 59.52 0.0K
11:55 59.52 59.52 59.52 59.52 0.1K
11:56 59.52 59.52 59.52 59.52 0.1K
11:57 59.52 59.52 59.52 59.52 0.0K
11:58 59.52 59.52 59.52 59.52 0.1K
11:59 59.52 59.52 59.52 59.52 0.0K
12:00 59.52 59.52 59.52 59.52 0.0K
12:01 59.52 59.52 59.52 59.52 0.1K
12:02 59.52 59.52 59.52 59.52 0.4K
12:03 59.52 59.52 59.52 59.52 0.1K
12:04 59.52 59.52 59.52 59.52 0.1K
12:05 59.52 59.63 59.52 59.63 0.8K
12:06 59.68 59.68 59.63 59.63 1.0K
12:07 59.63 59.63 59.63 59.63 0.0K
12:08 59.63 59.63 59.63 59.63 0.3K
12:09 59.63 59.63 59.63 59.63 0.1K
12:10 59.63 59.63 59.63 59.63 0.0K
12:11 59.63 59.63 59.63 59.63 0.0K
12:12 59.63 59.63 59.63 59.63 0.1K
12:13 59.63 59.81 59.63 59.81 0.5K
12:14 59.81 59.81 59.81 59.81 0.0K
12:15 59.81 59.81 59.81 59.81 0.0K
12:16 59.81 59.81 59.81 59.81 0.0K
12:17 59.81 59.81 59.81 59.81 0.0K
12:18 59.79 59.81 59.79 59.81 0.7K
12:19 59.81 59.81 59.81 59.81 0.0K
12:20 59.81 59.81 59.81 59.81 0.0K
12:21 59.81 59.81 59.81 59.81 0.0K
12:22 59.81 59.81 59.81 59.81 0.0K
12:23 59.81 59.81 59.81 59.81 0.0K
12:24 59.81 59.81 59.81 59.81 0.1K
12:25 59.81 59.81 59.81 59.81 0.0K
12:26 59.81 59.84 59.81 59.84 0.2K
12:27 59.82 59.82 59.82 59.82 0.9K
12:28 59.82 59.82 59.82 59.82 0.1K
12:29 59.82 59.82 59.81 59.81 0.9K
12:30 59.81 59.81 59.81 59.81 0.0K
12:31 59.81 59.81 59.81 59.81 0.0K
12:32 59.83 59.83 59.73 59.73 0.6K
12:33 59.73 59.73 59.73 59.73 0.0K
12:34 59.73 59.74 59.73 59.74 0.2K
12:35 59.71 59.71 59.71 59.71 0.2K
12:36 59.71 59.71 59.66 59.66 0.3K
12:37 59.66 59.66 59.66 59.66 0.1K
12:38 59.65 59.65 59.60 59.64 0.6K
12:39 59.64 59.64 59.64 59.64 0.0K
12:40 59.64 59.69 59.64 59.69 0.8K
12:41 59.69 59.69 59.69 59.69 0.0K
12:42 59.69 59.69 59.69 59.69 0.0K
12:43 59.69 59.81 59.69 59.81 0.6K
12:44 59.81 59.81 59.81 59.81 0.1K
12:45 59.81 59.81 59.81 59.81 0.3K
12:46 59.81 59.81 59.81 59.81 0.0K
12:47 59.81 59.81 59.81 59.81 0.4K
12:48 59.81 59.81 59.71 59.71 0.9K
12:49 59.71 59.74 59.71 59.74 0.9K
12:50 59.74 59.74 59.74 59.74 0.0K
12:51 59.74 59.74 59.74 59.74 0.1K
12:52 59.75 59.75 59.67 59.67 0.6K
12:53 59.67 59.67 59.64 59.64 0.1K
12:54 59.64 59.64 59.64 59.64 0.4K
12:55 59.58 59.58 59.58 59.58 0.1K
12:56 59.58 59.58 59.58 59.58 0.0K
12:57 59.55 59.55 59.55 59.55 0.3K
12:58 59.55 59.55 59.55 59.55 0.1K
12:59 59.55 59.55 59.55 59.55 0.1K
13:00 59.55 59.55 59.55 59.55 0.0K
13:01 59.55 59.55 59.55 59.55 0.0K
13:02 59.55 59.73 59.55 59.73 0.9K
13:03 59.73 59.73 59.73 59.73 0.0K
13:04 59.73 59.73 59.73 59.73 0.0K
13:05 59.73 59.73 59.73 59.73 0.0K
13:06 59.73 59.73 59.73 59.73 0.3K
13:07 59.73 59.73 59.67 59.67 0.4K
13:08 59.84 59.84 59.84 59.84 1.8K
13:09 59.74 59.74 59.70 59.70 0.5K
13:10 59.70 59.70 59.70 59.70 0.1K
13:11 59.70 59.70 59.62 59.62 0.1K
13:12 59.62 59.62 59.62 59.62 0.1K
13:13 59.62 59.62 59.62 59.62 0.0K
13:14 59.73 59.73 59.73 59.73 0.2K
13:15 59.73 59.73 59.73 59.73 0.1K
13:16 59.73 59.73 59.73 59.73 0.1K
13:17 59.73 59.73 59.73 59.73 0.0K
13:18 59.73 59.73 59.73 59.73 0.2K
13:19 59.73 59.73 59.73 59.73 0.0K
13:20 59.73 59.73 59.73 59.73 0.0K
13:21 59.73 59.73 59.73 59.73 0.6K
13:22 59.73 59.73 59.73 59.73 0.1K
13:23 59.73 59.73 59.50 59.50 0.8K
13:24 59.54 59.54 59.54 59.54 0.1K
13:25 59.54 59.54 59.50 59.50 0.2K
13:26 59.50 59.50 59.50 59.50 0.0K
13:27 59.50 59.50 59.50 59.50 0.0K
13:28 59.50 59.50 59.50 59.50 0.0K
13:29 59.50 59.50 59.50 59.50 0.0K
13:30 59.50 59.50 59.50 59.50 0.1K
13:31 59.50 59.50 59.50 59.50 0.1K
13:32 59.50 59.50 59.50 59.50 0.1K
13:33 59.50 59.50 59.50 59.50 0.0K
13:34 59.50 59.50 59.50 59.50 0.4K
13:35 59.50 59.54 59.50 59.54 0.2K
13:36 59.54 59.54 59.54 59.54 0.0K
13:37 59.54 59.54 59.54 59.54 0.0K
13:38 59.54 59.54 59.54 59.54 0.1K
13:39 59.54 59.66 59.54 59.66 1.0K
13:40 59.66 59.66 59.66 59.66 0.0K
13:41 59.66 59.66 59.66 59.66 0.1K
13:42 59.66 59.72 59.66 59.72 1.7K
13:43 59.70 59.73 59.70 59.73 0.7K
13:44 59.73 59.73 59.73 59.73 0.0K
13:45 59.73 59.77 59.73 59.77 0.8K
13:46 59.77 59.83 59.77 59.83 0.7K
13:47 59.83 59.90 59.83 59.90 0.3K
13:48 59.95 59.95 59.95 59.95 0.2K
13:49 59.95 59.95 59.71 59.71 2.0K
13:50 59.71 59.71 59.71 59.71 0.0K
13:51 59.71 59.71 59.71 59.71 0.2K
13:52 59.71 59.71 59.71 59.71 0.1K
13:53 59.70 59.70 59.70 59.70 0.2K
13:54 59.70 59.71 59.63 59.71 0.8K
13:55 59.71 59.71 59.71 59.71 0.0K
13:56 59.71 59.71 59.71 59.71 0.0K
13:57 59.71 59.71 59.59 59.59 0.2K
13:58 59.59 59.59 59.59 59.59 0.0K
13:59 59.59 59.59 59.59 59.59 0.1K
14:00 59.59 59.59 59.59 59.59 0.0K
14:01 59.59 59.66 59.59 59.66 0.5K
14:02 59.66 59.66 59.66 59.66 0.0K
14:03 59.66 59.66 59.66 59.66 0.1K
14:04 59.66 59.66 59.65 59.65 0.6K
14:05 59.55 59.55 59.55 59.55 0.6K
14:06 59.55 59.55 59.55 59.55 0.1K
14:07 59.55 59.62 59.55 59.60 0.6K
14:08 59.60 59.60 59.50 59.50 0.3K
14:09 59.50 59.50 59.50 59.50 0.0K
14:10 59.50 59.50 59.50 59.50 0.0K
14:11 59.50 59.50 59.50 59.50 0.0K
14:12 59.50 59.56 59.50 59.56 0.2K
14:13 59.56 59.56 59.56 59.56 0.0K
14:14 59.56 59.56 59.56 59.56 0.1K
14:15 59.48 59.48 59.36 59.36 1.2K
14:16 59.35 59.35 59.35 59.35 0.7K
14:17 59.34 59.34 59.34 59.34 1.2K
14:18 59.34 59.34 59.34 59.34 0.2K
14:19 59.34 59.34 59.27 59.27 0.3K
14:20 59.25 59.30 59.25 59.30 0.7K
14:21 59.30 59.30 59.28 59.28 0.4K
14:22 59.28 59.28 59.28 59.28 0.0K
14:23 59.28 59.28 59.28 59.28 0.6K
14:24 59.36 59.36 59.36 59.36 1.4K
14:25 59.36 59.36 59.34 59.34 0.1K
14:26 59.34 59.34 59.34 59.34 0.0K
14:27 59.34 59.34 59.34 59.34 0.2K
14:28 59.34 59.34 59.33 59.33 0.2K
14:29 59.33 59.33 59.33 59.33 0.2K
14:30 59.33 59.33 59.33 59.33 0.0K
14:31 59.33 59.33 59.33 59.33 0.4K
14:32 59.33 59.33 59.28 59.28 1.1K
14:33 59.28 59.28 59.28 59.28 0.9K
14:34 59.32 59.32 59.29 59.29 1.4K
14:35 59.29 59.29 59.29 59.29 0.2K
14:36 59.29 59.29 59.29 59.29 0.4K
14:37 59.29 59.29 59.29 59.29 0.0K
14:38 59.29 59.29 59.29 59.29 0.0K
14:39 59.38 59.48 59.38 59.48 2.9K
14:40 59.48 59.48 59.44 59.44 0.4K
14:41 59.44 59.45 59.32 59.45 1.0K
14:42 59.45 59.45 59.45 59.45 0.3K
14:43 59.45 59.45 59.45 59.45 0.1K
14:44 59.45 59.56 59.45 59.56 1.0K
14:45 59.56 59.56 59.56 59.56 0.0K
14:46 59.56 59.56 59.56 59.56 0.1K
14:47 59.56 59.56 59.55 59.55 0.1K
14:48 59.55 59.68 59.55 59.68 0.9K
14:49 59.68 59.68 59.68 59.68 0.0K
14:50 59.68 59.68 59.68 59.68 0.0K
14:51 59.68 59.68 59.61 59.61 0.1K
14:52 59.61 59.61 59.55 59.55 0.3K
14:53 59.59 59.59 59.59 59.59 0.5K
14:54 59.59 59.59 59.59 59.59 0.0K
14:55 59.59 59.59 59.59 59.59 0.2K
14:56 59.59 59.63 59.59 59.63 0.3K
14:57 59.63 59.63 59.56 59.56 0.2K
14:58 59.56 59.61 59.56 59.61 0.5K
14:59 59.67 59.67 59.67 59.67 0.4K
15:00 59.67 59.68 59.67 59.68 0.4K
15:01 59.68 59.68 59.65 59.66 0.7K
15:02 59.70 59.79 59.70 59.79 1.3K
15:03 59.79 59.79 59.79 59.79 0.1K
15:04 59.79 59.79 59.78 59.78 0.6K
15:05 59.78 59.78 59.78 59.78 0.1K
15:06 59.78 59.78 59.78 59.78 0.4K
15:07 59.78 59.78 59.78 59.78 0.1K
15:08 59.78 59.78 59.78 59.78 0.0K
15:09 59.78 59.99 59.78 59.99 3.1K
15:10 59.99 59.99 59.99 59.99 0.0K
15:11 59.99 59.99 59.83 59.83 4.3K
15:12 59.70 59.70 59.62 59.69 3.4K
15:13 59.69 59.69 59.69 59.69 0.1K
15:14 59.69 59.69 59.69 59.69 0.6K
15:15 59.69 59.73 59.69 59.73 0.5K
15:16 59.64 59.64 59.57 59.59 4.6K
15:17 59.59 59.59 59.45 59.45 1.1K
15:18 59.44 59.44 59.41 59.41 2.0K
15:19 59.41 59.43 59.41 59.43 1.6K
15:20 59.50 59.50 59.50 59.50 1.5K
15:21 59.50 59.50 59.50 59.50 0.4K
15:22 59.49 59.52 59.49 59.52 0.8K
15:23 59.52 59.52 59.41 59.41 1.7K
15:24 59.41 59.43 59.33 59.43 0.8K
15:25 59.43 59.43 59.40 59.40 0.4K
15:26 59.40 59.40 59.40 59.40 0.3K
15:27 59.40 59.49 59.40 59.49 0.7K
15:28 59.49 59.49 59.49 59.49 0.5K
15:29 59.49 59.49 59.49 59.49 0.9K
15:30 59.59 59.59 59.52 59.58 0.9K
15:31 59.58 59.58 59.50 59.50 0.6K
15:32 59.50 59.50 59.49 59.49 1.3K
15:33 59.49 59.49 59.48 59.48 0.4K
15:34 59.48 59.48 59.48 59.48 0.1K
15:35 59.48 59.48 59.48 59.48 0.1K
15:36 59.48 59.54 59.44 59.44 0.6K
15:37 59.44 59.44 59.44 59.44 2.6K
15:38 59.44 59.44 59.44 59.44 0.9K
15:39 59.44 59.44 59.44 59.44 0.2K
15:40 59.44 59.44 59.44 59.44 0.2K
15:41 59.44 59.44 59.44 59.44 0.4K
15:42 59.44 59.46 59.44 59.46 0.2K
15:43 59.46 59.47 59.37 59.37 2.4K
15:44 59.37 59.43 59.37 59.43 0.5K
15:45 59.48 59.48 59.48 59.48 1.9K
15:46 59.48 59.59 59.48 59.52 0.7K
15:47 59.39 59.43 59.39 59.39 3.2K
15:48 59.39 59.39 59.39 59.39 0.8K
15:49 59.39 59.39 59.38 59.38 0.9K
15:50 59.38 59.38 59.34 59.34 0.9K
15:51 59.34 59.39 59.34 59.39 0.9K
15:52 59.39 59.39 59.30 59.30 1.3K
15:53 59.30 59.30 59.20 59.25 1.3K
15:54 59.38 59.38 59.35 59.35 2.9K
15:55 59.35 59.35 59.29 59.29 2.1K
15:56 59.29 59.36 59.29 59.36 1.3K
15:57 59.36 59.36 59.26 59.26 4.8K
15:58 59.26 59.26 59.07 59.07 4.6K
15:59 59.09 59.09 59.05 59.05 5.3K
16:00 59.04 59.05 59.02 59.05 84.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible