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 57.59 58.18 57.54 57.54 3.2K
09:32 57.54 58.47 57.54 58.47 7.3K
09:33 58.47 58.48 58.47 58.48 0.1K
09:34 58.48 58.48 58.48 58.48 0.1K
09:35 58.48 58.48 58.48 58.48 0.1K
09:36 58.48 58.48 58.48 58.48 0.0K
09:37 58.48 58.48 58.48 58.48 0.1K
09:38 58.48 58.48 58.48 58.48 0.2K
09:39 58.48 58.48 58.48 58.48 0.0K
09:40 58.48 58.48 58.48 58.48 0.0K
09:41 58.48 58.48 58.48 58.48 0.1K
09:42 58.48 58.48 58.48 58.48 0.1K
09:43 58.48 58.48 57.74 57.74 0.9K
09:44 57.67 57.67 57.67 57.67 0.8K
09:45 57.66 57.66 57.66 57.66 0.4K
09:46 57.66 57.95 57.66 57.95 0.3K
09:47 57.95 57.95 57.95 57.95 0.0K
09:48 57.95 57.95 57.95 57.95 0.1K
09:49 57.95 57.95 57.95 57.95 0.2K
09:50 57.95 57.95 57.95 57.95 0.2K
09:51 57.95 57.95 57.95 57.95 0.0K
09:52 57.95 57.95 57.67 57.67 0.6K
09:53 57.67 57.81 57.67 57.81 2.3K
09:54 57.81 57.93 57.81 57.93 1.0K
09:55 57.93 57.93 57.91 57.91 1.5K
09:56 57.91 57.91 57.91 57.91 0.0K
09:57 57.91 57.91 57.91 57.91 0.1K
09:58 57.91 57.91 57.91 57.91 0.0K
09:59 57.98 58.05 57.98 58.00 2.2K
10:00 58.20 58.27 58.20 58.23 6.2K
10:01 58.23 58.23 58.23 58.23 0.3K
10:02 58.23 58.23 58.22 58.22 0.5K
10:03 58.22 58.30 58.22 58.29 0.5K
10:04 58.29 58.29 58.29 58.29 0.1K
10:05 58.29 58.30 58.29 58.30 0.9K
10:06 58.30 58.30 58.21 58.21 1.2K
10:07 58.34 58.34 58.12 58.12 1.1K
10:08 58.12 58.22 58.12 58.22 0.5K
10:09 58.22 58.34 58.22 58.34 0.2K
10:10 58.34 58.34 58.34 58.34 0.0K
10:11 58.34 58.34 58.21 58.21 0.5K
10:12 58.20 58.20 58.20 58.20 0.2K
10:13 58.20 58.20 58.04 58.04 1.0K
10:14 58.04 58.04 58.04 58.04 0.6K
10:15 58.04 58.04 57.80 57.97 0.6K
10:16 57.97 57.98 57.97 57.98 0.5K
10:17 57.98 57.98 57.98 57.98 0.0K
10:18 57.73 57.82 57.73 57.82 1.8K
10:19 57.82 57.82 57.82 57.82 0.2K
10:20 57.82 57.82 57.82 57.82 0.1K
10:21 57.82 57.82 57.82 57.82 0.1K
10:22 57.82 57.82 57.82 57.82 0.1K
10:23 57.84 57.84 57.84 57.84 1.3K
10:24 57.62 57.89 57.62 57.89 2.1K
10:25 57.89 57.89 57.62 57.62 0.5K
10:26 57.62 57.62 57.53 57.53 0.2K
10:27 57.53 57.53 57.53 57.53 0.2K
10:28 57.53 57.53 57.52 57.52 0.4K
10:29 57.52 57.52 57.52 57.52 0.0K
10:30 57.52 57.52 57.52 57.52 0.0K
10:31 57.52 57.52 57.52 57.52 0.1K
10:32 57.52 57.52 57.44 57.44 0.9K
10:33 57.44 57.44 57.38 57.38 0.2K
10:34 57.38 57.38 57.14 57.14 1.9K
10:35 56.89 57.03 56.89 57.03 0.3K
10:36 57.03 57.03 57.03 57.03 0.1K
10:37 57.03 57.03 57.03 57.03 0.1K
10:38 57.15 57.20 57.15 57.20 1.3K
10:39 57.20 57.20 57.10 57.10 0.5K
10:40 57.10 57.10 57.10 57.10 0.0K
10:41 57.10 57.10 57.10 57.10 0.1K
10:42 57.10 57.10 57.10 57.10 0.0K
10:43 57.10 57.10 57.10 57.10 0.3K
10:44 57.10 57.31 57.10 57.31 1.2K
10:45 57.25 57.25 57.25 57.25 0.2K
10:46 57.25 57.25 57.25 57.25 0.4K
10:47 57.25 57.25 57.03 57.03 0.6K
10:48 57.03 57.03 57.00 57.00 0.4K
10:49 56.91 56.91 56.91 56.91 0.2K
10:50 56.91 56.91 56.91 56.91 0.0K
10:51 56.91 56.91 56.79 56.79 0.4K
10:52 56.79 57.04 56.79 57.04 1.5K
10:53 57.04 57.04 57.04 57.04 0.4K
10:54 57.04 57.17 57.04 57.17 0.7K
10:55 57.17 57.17 57.17 57.17 0.2K
10:56 57.17 57.17 57.17 57.17 0.1K
10:57 57.17 57.30 57.17 57.30 0.6K
10:58 57.30 57.37 57.30 57.33 1.6K
10:59 57.33 57.37 57.33 57.37 0.9K
11:00 57.37 57.37 57.37 57.37 0.1K
11:01 57.37 57.37 57.37 57.37 0.1K
11:02 57.37 57.78 57.37 57.75 1.4K
11:03 57.75 57.75 57.75 57.75 0.0K
11:04 57.98 57.98 57.98 57.98 0.7K
11:05 57.98 57.98 57.98 57.98 0.1K
11:06 57.98 57.98 57.98 57.98 0.0K
11:07 57.98 57.98 57.98 57.98 0.1K
11:08 57.90 57.98 57.90 57.98 1.4K
11:09 57.98 57.98 57.98 57.98 0.2K
11:10 57.98 57.98 57.93 57.98 0.7K
11:11 57.98 57.98 57.98 57.98 0.0K
11:12 57.98 57.98 57.98 57.98 0.0K
11:13 57.98 58.20 57.98 58.20 1.1K
11:14 58.20 58.40 58.20 58.40 1.2K
11:15 58.37 58.37 58.37 58.37 0.1K
11:16 58.37 58.37 58.37 58.37 0.2K
11:17 58.49 58.49 58.49 58.49 0.1K
11:18 58.49 58.49 58.49 58.49 0.1K
11:19 58.49 58.49 58.49 58.49 0.2K
11:20 58.71 58.71 58.48 58.48 0.5K
11:21 58.48 58.48 58.48 58.48 0.0K
11:22 58.48 58.48 58.48 58.48 0.0K
11:23 58.48 58.48 58.48 58.48 0.0K
11:24 58.48 58.48 58.48 58.48 0.2K
11:25 58.48 58.48 58.40 58.40 0.2K
11:26 58.40 58.40 58.40 58.40 0.2K
11:27 58.40 58.40 58.40 58.40 1.4K
11:28 58.40 58.40 58.40 58.40 0.2K
11:29 58.40 58.40 58.40 58.40 0.2K
11:30 58.40 58.40 57.77 57.77 0.4K
11:31 57.77 57.77 57.77 57.77 0.0K
11:32 57.77 57.77 57.77 57.77 0.0K
11:33 57.77 58.00 57.77 57.83 1.4K
11:34 57.83 57.83 57.66 57.66 0.1K
11:35 57.66 57.66 57.66 57.66 0.3K
11:36 57.66 57.66 57.66 57.66 0.1K
11:37 57.57 57.57 57.57 57.57 0.8K
11:38 57.57 57.57 57.32 57.32 0.2K
11:39 57.32 57.32 57.32 57.32 0.0K
11:40 57.32 57.32 57.32 57.32 0.0K
11:41 57.32 57.60 57.32 57.60 2.4K
11:42 57.60 57.60 57.60 57.60 0.2K
11:43 57.60 57.60 57.60 57.60 0.2K
11:44 57.60 57.76 57.60 57.76 0.4K
11:45 57.60 57.60 57.60 57.60 0.3K
11:46 57.60 57.70 57.60 57.70 0.3K
11:47 57.78 57.78 57.78 57.78 0.7K
11:48 57.78 57.78 57.78 57.78 0.3K
11:49 57.69 57.69 57.69 57.69 0.4K
11:50 57.69 57.69 57.69 57.69 0.1K
11:51 57.69 57.69 57.69 57.69 0.0K
11:52 57.69 57.86 57.69 57.86 0.5K
11:53 57.86 57.86 57.77 57.77 1.0K
11:54 57.77 57.78 57.77 57.78 0.2K
11:55 57.78 57.78 57.78 57.78 0.0K
11:56 57.78 57.81 57.78 57.81 0.3K
11:57 57.81 57.81 57.79 57.79 0.4K
11:58 57.79 57.79 57.79 57.79 0.1K
11:59 57.56 57.56 57.47 57.47 2.6K
12:00 57.47 57.47 57.39 57.39 0.2K
12:01 57.26 57.47 57.26 57.47 1.6K
12:02 57.47 57.47 57.47 57.47 0.0K
12:03 57.47 57.47 57.47 57.47 1.3K
12:04 57.47 57.61 57.47 57.61 0.4K
12:05 57.61 57.61 57.61 57.61 0.5K
12:06 57.61 57.61 57.60 57.60 0.4K
12:07 57.61 57.61 57.56 57.56 0.6K
12:08 57.56 57.77 57.56 57.73 1.1K
12:09 57.73 57.73 57.73 57.73 0.0K
12:10 57.73 57.73 57.54 57.54 2.2K
12:11 57.54 57.54 57.54 57.54 0.6K
12:12 57.77 57.77 57.77 57.77 0.4K
12:13 57.77 57.77 57.56 57.59 1.4K
12:14 57.61 57.61 57.61 57.61 0.6K
12:15 57.61 57.82 57.61 57.82 0.5K
12:16 57.82 57.82 57.62 57.62 0.4K
12:17 57.62 57.62 57.39 57.51 2.0K
12:18 57.36 57.36 57.36 57.36 0.2K
12:19 57.35 57.35 57.35 57.35 0.3K
12:20 57.35 57.35 57.35 57.35 0.5K
12:21 57.35 57.35 57.19 57.19 0.2K
12:22 57.19 57.19 57.19 57.19 0.0K
12:23 57.19 57.19 57.19 57.19 0.2K
12:24 57.19 57.19 57.16 57.16 1.0K
12:25 57.16 57.16 57.16 57.16 1.2K
12:26 57.16 57.16 57.16 57.16 0.1K
12:27 57.16 57.16 57.01 57.01 0.9K
12:28 57.01 57.01 57.01 57.01 0.2K
12:29 57.01 57.01 57.01 57.01 0.0K
12:30 57.01 57.01 57.01 57.01 0.2K
12:31 57.01 57.01 57.01 57.01 0.0K
12:32 57.01 57.01 57.01 57.01 0.1K
12:33 57.01 57.01 57.01 57.01 0.1K
12:34 57.01 57.01 57.01 57.01 0.1K
12:35 57.01 57.01 57.01 57.01 0.1K
12:36 57.01 57.01 57.01 57.01 0.1K
12:37 57.01 57.01 57.01 57.01 0.1K
12:38 57.01 57.01 57.01 57.01 0.0K
12:39 57.26 57.26 57.26 57.26 0.6K
12:40 57.26 57.26 57.26 57.26 0.1K
12:41 57.10 57.10 57.10 57.10 0.1K
12:42 57.10 57.10 57.10 57.10 0.0K
12:43 57.10 57.10 57.10 57.10 0.0K
12:44 57.10 57.10 57.10 57.10 0.0K
12:45 57.10 57.16 57.01 57.01 1.1K
12:46 57.05 57.05 57.05 57.05 0.5K
12:47 57.05 57.05 57.05 57.05 0.0K
12:48 57.05 57.05 57.05 57.05 0.0K
12:49 57.05 57.05 57.05 57.05 0.1K
12:50 57.05 57.05 56.99 56.99 0.2K
12:51 56.99 57.00 56.99 57.00 0.6K
12:52 57.00 57.00 57.00 57.00 0.1K
12:53 57.00 57.00 57.00 57.00 0.1K
12:54 57.00 57.00 57.00 57.00 0.0K
12:55 57.00 57.00 57.00 57.00 0.1K
12:56 57.00 57.00 57.00 57.00 0.1K
12:57 57.00 57.00 57.00 57.00 0.0K
12:58 57.00 57.06 57.00 57.06 1.1K
12:59 57.06 57.06 57.06 57.06 0.1K
13:00 57.06 57.06 57.06 57.06 0.1K
13:01 57.06 57.06 57.06 57.06 0.0K
13:02 57.06 57.06 57.00 57.02 0.4K
13:03 57.02 57.04 57.02 57.04 0.9K
13:04 57.04 57.09 57.04 57.09 0.3K
13:05 57.09 57.09 57.08 57.08 0.3K
13:06 57.08 57.08 57.08 57.08 0.0K
13:07 56.95 57.04 56.95 57.04 0.5K
13:08 57.04 57.04 57.04 57.04 0.0K
13:09 57.04 57.04 57.00 57.00 2.8K
13:10 57.00 57.00 56.99 56.99 0.2K
13:11 56.99 56.99 56.99 56.99 0.0K
13:12 56.99 56.99 56.99 56.99 0.2K
13:13 56.99 56.99 56.99 56.99 0.2K
13:14 56.99 56.99 56.99 56.99 0.1K
13:15 56.91 56.91 56.91 56.91 0.2K
13:16 56.91 56.91 56.91 56.91 0.1K
13:17 56.91 56.91 56.85 56.85 5.3K
13:18 56.85 56.85 56.85 56.85 0.1K
13:19 56.85 56.85 56.85 56.85 1.2K
13:20 56.85 57.11 56.85 57.11 0.5K
13:21 57.11 57.11 57.11 57.11 0.2K
13:22 57.11 57.11 57.11 57.11 0.0K
13:23 57.11 57.11 57.11 57.11 0.2K
13:24 57.11 57.11 57.11 57.11 0.1K
13:25 57.11 57.11 57.11 57.11 0.0K
13:26 57.11 57.11 57.11 57.11 0.2K
13:27 57.38 57.38 57.38 57.38 0.7K
13:28 57.38 57.38 57.27 57.27 0.4K
13:29 57.27 57.27 57.27 57.27 0.1K
13:30 57.27 57.30 57.27 57.30 0.3K
13:31 57.30 57.30 57.30 57.30 0.2K
13:32 57.30 57.30 57.30 57.30 0.2K
13:33 57.30 57.30 57.30 57.30 0.2K
13:34 57.35 57.35 57.35 57.35 0.9K
13:35 57.35 57.38 57.22 57.38 1.1K
13:36 57.38 57.38 57.38 57.38 0.2K
13:37 57.38 57.48 57.38 57.48 0.4K
13:38 57.48 57.48 57.37 57.37 0.8K
13:39 57.66 57.70 57.66 57.70 1.7K
13:40 57.70 57.70 57.49 57.49 1.8K
13:41 57.49 57.52 57.45 57.52 1.4K
13:42 57.52 57.52 57.52 57.52 0.6K
13:43 57.52 57.70 57.52 57.70 1.4K
13:44 57.75 57.75 57.67 57.67 1.1K
13:45 57.63 57.63 57.63 57.63 0.6K
13:46 57.68 57.68 57.46 57.46 0.5K
13:47 57.46 57.46 57.46 57.46 0.2K
13:48 57.46 57.46 57.46 57.46 0.5K
13:49 57.46 57.46 57.46 57.46 0.4K
13:50 57.46 57.46 57.46 57.46 0.4K
13:51 57.46 57.46 57.46 57.46 0.1K
13:52 57.46 57.46 57.46 57.46 0.4K
13:53 57.46 57.56 57.46 57.56 0.3K
13:54 57.56 57.56 57.56 57.56 0.1K
13:55 57.56 57.56 57.54 57.54 0.1K
13:56 57.54 57.57 57.54 57.57 0.5K
13:57 57.57 57.57 57.57 57.57 0.1K
13:58 57.44 57.56 57.44 57.56 0.9K
13:59 57.56 57.56 57.56 57.56 0.1K
14:00 57.56 57.56 57.56 57.56 0.3K
14:01 57.56 57.56 57.56 57.56 0.2K
14:02 57.79 57.79 57.77 57.77 0.7K
14:03 57.77 57.81 57.77 57.81 0.3K
14:04 57.81 57.81 57.81 57.81 0.2K
14:05 57.81 57.81 57.81 57.81 0.2K
14:06 57.81 57.81 57.65 57.67 0.9K
14:07 57.67 57.67 57.67 57.67 0.0K
14:08 57.67 57.67 57.64 57.64 0.8K
14:09 57.64 57.64 57.64 57.64 0.4K
14:10 57.64 57.64 57.64 57.64 0.6K
14:11 57.64 57.64 57.56 57.56 0.3K
14:12 57.56 57.56 57.56 57.56 0.5K
14:13 57.56 57.56 57.56 57.56 0.0K
14:14 57.56 57.56 57.56 57.56 0.1K
14:15 57.56 57.56 57.56 57.56 0.3K
14:16 57.56 57.56 57.56 57.56 0.2K
14:17 57.56 57.59 57.56 57.59 0.1K
14:18 57.59 57.59 57.59 57.59 0.2K
14:19 57.59 57.59 57.59 57.59 0.9K
14:20 57.59 57.59 57.59 57.59 0.0K
14:21 57.59 57.59 57.59 57.59 0.3K
14:22 57.59 57.59 57.59 57.59 0.0K
14:23 57.59 57.59 57.59 57.59 0.3K
14:24 57.59 57.59 57.50 57.50 0.6K
14:25 57.50 57.50 57.48 57.48 0.5K
14:26 57.48 57.48 57.48 57.48 0.1K
14:27 57.48 57.48 57.48 57.48 0.3K
14:28 57.48 57.48 57.44 57.44 0.2K
14:29 57.44 57.45 57.44 57.45 0.5K
14:30 57.45 57.45 57.45 57.45 0.1K
14:31 57.45 57.45 57.44 57.44 0.4K
14:32 57.39 57.39 57.39 57.39 0.5K
14:33 57.39 57.39 57.37 57.37 0.8K
14:34 57.37 57.37 57.37 57.37 0.2K
14:35 57.37 57.37 57.37 57.37 0.1K
14:36 57.37 57.37 57.37 57.37 0.1K
14:37 57.37 57.37 57.28 57.28 0.5K
14:38 57.28 57.36 57.28 57.28 1.1K
14:39 57.28 57.28 57.26 57.26 0.4K
14:40 57.33 57.33 57.33 57.33 0.9K
14:41 57.33 57.33 57.33 57.33 0.1K
14:42 57.33 57.33 57.33 57.33 0.0K
14:43 57.33 57.33 57.33 57.33 0.3K
14:44 57.33 57.33 57.27 57.27 0.5K
14:45 57.27 57.30 57.18 57.18 0.6K
14:46 57.25 57.25 57.25 57.25 0.6K
14:47 57.25 57.25 57.17 57.17 0.7K
14:48 57.17 57.17 57.17 57.17 1.1K
14:49 57.17 57.28 57.17 57.28 1.0K
14:50 57.28 57.28 57.19 57.19 0.4K
14:51 57.19 57.19 57.19 57.19 0.4K
14:52 57.02 57.02 57.02 57.02 0.4K
14:53 57.02 57.02 57.02 57.02 0.1K
14:54 57.02 57.02 57.02 57.02 0.3K
14:55 57.02 57.02 57.00 57.00 0.2K
14:56 57.00 57.10 57.00 57.10 1.3K
14:57 57.10 57.10 57.10 57.10 0.2K
14:58 57.10 57.10 57.10 57.10 0.2K
14:59 57.10 57.10 56.91 56.91 0.6K
15:00 56.84 56.88 56.84 56.88 0.5K
15:01 56.88 56.89 56.86 56.89 2.0K
15:02 56.89 56.89 56.80 56.84 0.5K
15:03 56.84 56.84 56.84 56.84 0.2K
15:04 56.84 56.84 56.84 56.84 0.2K
15:05 56.84 56.84 56.69 56.69 0.3K
15:06 56.69 56.69 56.69 56.69 0.4K
15:07 56.68 56.71 56.63 56.71 2.0K
15:08 56.71 56.75 56.71 56.75 2.2K
15:09 56.75 56.75 56.75 56.75 0.9K
15:10 56.75 56.75 56.75 56.75 0.1K
15:11 56.75 56.75 56.75 56.75 0.8K
15:12 56.75 56.86 56.75 56.86 0.6K
15:13 56.86 56.86 56.81 56.81 1.6K
15:14 56.82 56.84 56.82 56.84 3.0K
15:15 56.84 56.89 56.84 56.89 1.3K
15:16 56.89 56.89 56.89 56.89 0.6K
15:17 56.89 56.89 56.89 56.89 0.1K
15:18 56.89 56.89 56.89 56.89 0.1K
15:19 56.80 56.80 56.65 56.65 2.4K
15:20 56.65 56.88 56.65 56.88 1.1K
15:21 56.88 56.94 56.85 56.94 2.6K
15:22 56.94 57.17 56.94 57.17 1.4K
15:23 57.17 57.17 57.15 57.15 1.5K
15:24 57.21 57.21 57.21 57.21 1.2K
15:25 57.21 57.21 57.21 57.21 0.5K
15:26 57.21 57.21 57.16 57.16 1.4K
15:27 57.16 57.16 57.16 57.16 0.4K
15:28 57.16 57.19 57.16 57.19 0.9K
15:29 57.19 57.19 57.19 57.19 0.2K
15:30 57.19 57.22 57.19 57.22 1.8K
15:31 57.24 57.30 57.24 57.30 3.4K
15:32 57.30 57.31 57.30 57.31 0.5K
15:33 57.31 57.31 57.31 57.31 0.3K
15:34 57.41 57.46 57.38 57.42 6.5K
15:35 57.42 57.48 57.42 57.48 1.8K
15:36 57.48 57.57 57.44 57.44 2.6K
15:37 57.44 57.44 57.35 57.35 1.5K
15:38 57.38 57.38 57.26 57.26 2.6K
15:39 57.27 57.47 57.27 57.47 2.2K
15:40 57.47 57.47 57.34 57.34 0.8K
15:41 57.33 57.33 57.33 57.33 0.5K
15:42 57.34 57.34 57.26 57.27 5.4K
15:43 57.27 57.27 57.26 57.26 0.3K
15:44 57.26 57.37 57.26 57.35 2.6K
15:45 57.35 57.50 57.35 57.48 2.6K
15:46 57.45 57.53 57.45 57.53 2.0K
15:47 57.53 57.53 57.38 57.38 1.9K
15:48 57.24 57.24 57.16 57.16 1.4K
15:49 57.16 57.16 57.12 57.16 6.1K
15:50 57.22 57.23 57.22 57.23 1.6K
15:51 57.14 57.18 57.13 57.13 1.9K
15:52 57.13 57.13 57.13 57.13 1.0K
15:53 57.05 57.10 57.05 57.10 3.7K
15:54 57.10 57.10 57.06 57.09 3.5K
15:55 57.09 57.09 57.07 57.07 5.8K
15:56 57.07 57.26 57.07 57.24 4.9K
15:57 57.24 57.28 57.21 57.23 9.0K
15:58 57.20 57.24 57.15 57.15 6.2K
15:59 57.15 57.24 57.13 57.24 8.8K
16:00 57.34 57.36 57.29 57.36 93.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible