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 65.00 65.96 64.63 65.19 4.4K
09:32 65.19 65.19 65.19 65.19 0.9K
09:33 65.19 65.19 65.19 65.19 0.0K
09:34 64.81 64.81 64.70 64.74 2.0K
09:35 64.74 64.85 64.74 64.85 1.0K
09:36 64.85 64.85 64.85 64.85 0.3K
09:37 64.68 64.70 64.63 64.70 1.0K
09:38 64.70 64.70 64.70 64.70 0.3K
09:39 64.70 64.70 64.49 64.49 0.4K
09:40 64.47 64.88 64.45 64.88 0.7K
09:41 64.88 64.88 64.88 64.88 0.0K
09:42 64.88 64.88 64.88 64.88 0.1K
09:43 64.88 64.88 64.88 64.88 0.1K
09:44 64.51 64.51 64.51 64.51 0.1K
09:45 64.51 64.51 64.51 64.51 0.0K
09:46 64.50 64.50 64.50 64.50 0.7K
09:47 64.70 64.70 64.40 64.40 2.4K
09:48 64.40 64.40 64.40 64.40 0.0K
09:49 64.40 64.40 64.40 64.40 0.2K
09:50 64.40 64.56 64.40 64.42 1.1K
09:51 64.42 64.42 64.01 64.01 0.6K
09:52 64.01 64.01 64.01 64.01 0.1K
09:53 64.01 64.01 64.01 64.01 0.0K
09:54 64.01 64.01 64.01 64.01 0.1K
09:55 64.01 64.01 64.01 64.01 0.0K
09:56 64.01 64.01 64.01 64.01 0.1K
09:57 64.01 64.46 64.01 64.46 2.1K
09:58 64.65 64.65 64.40 64.40 0.5K
09:59 64.40 64.40 64.40 64.40 0.0K
10:00 64.40 64.40 64.40 64.40 0.0K
10:01 64.42 64.48 64.33 64.48 3.6K
10:02 64.48 64.48 64.48 64.48 0.1K
10:03 64.48 64.48 64.43 64.48 1.0K
10:04 64.48 64.48 64.48 64.48 0.0K
10:05 64.48 64.48 64.48 64.48 0.1K
10:06 64.48 64.48 64.43 64.43 0.2K
10:07 64.43 64.43 64.43 64.43 0.1K
10:08 64.43 64.43 64.43 64.43 0.1K
10:09 64.43 64.43 64.43 64.43 0.0K
10:10 64.43 64.43 64.43 64.43 0.2K
10:11 64.43 64.43 64.43 64.43 0.1K
10:12 64.43 64.62 64.43 64.58 1.7K
10:13 64.58 64.58 64.57 64.57 1.1K
10:14 64.57 64.57 64.41 64.41 1.4K
10:15 64.41 64.41 64.41 64.41 0.0K
10:16 64.41 64.41 64.41 64.41 0.0K
10:17 64.41 64.41 64.41 64.41 0.2K
10:18 64.41 64.64 64.41 64.64 1.6K
10:19 64.64 64.74 64.64 64.74 0.5K
10:20 64.74 64.74 64.74 64.74 0.0K
10:21 64.74 64.74 64.74 64.74 0.3K
10:22 64.74 64.74 64.53 64.57 1.7K
10:23 64.57 64.57 64.57 64.57 0.5K
10:24 64.57 64.57 64.57 64.57 0.1K
10:25 64.57 64.57 64.57 64.57 0.1K
10:26 64.57 64.59 64.57 64.59 0.6K
10:27 64.56 64.56 64.55 64.55 1.3K
10:28 64.55 64.55 64.54 64.54 1.3K
10:29 64.54 64.54 64.41 64.43 1.4K
10:30 64.43 64.43 64.43 64.43 0.2K
10:31 64.43 64.57 64.43 64.57 1.1K
10:32 64.57 64.68 64.57 64.68 0.8K
10:33 64.68 64.68 64.66 64.66 1.2K
10:34 64.66 64.66 64.66 64.66 0.0K
10:35 64.66 64.66 64.66 64.66 0.0K
10:36 64.66 64.66 64.58 64.58 1.6K
10:37 64.44 64.44 64.37 64.37 0.6K
10:38 64.37 64.37 64.37 64.37 0.4K
10:39 64.37 64.37 64.37 64.37 0.1K
10:40 64.27 64.27 64.25 64.25 0.3K
10:41 64.25 64.53 64.25 64.53 1.8K
10:42 64.53 64.53 64.53 64.53 0.1K
10:43 64.53 64.53 64.53 64.53 0.1K
10:44 64.53 64.53 64.53 64.53 0.6K
10:45 64.53 64.53 64.53 64.53 0.1K
10:46 64.53 64.68 64.53 64.68 0.5K
10:47 64.68 64.68 64.68 64.68 0.1K
10:48 64.68 64.68 64.68 64.68 0.3K
10:49 64.68 64.68 64.68 64.68 0.1K
10:50 64.68 64.75 64.68 64.75 0.6K
10:51 64.75 64.75 64.75 64.75 0.1K
10:52 64.75 64.75 64.75 64.75 0.1K
10:53 64.82 64.82 64.82 64.82 1.9K
10:54 64.82 64.86 64.82 64.82 2.0K
10:55 64.82 64.82 64.82 64.82 0.1K
10:56 64.82 64.82 64.82 64.82 0.1K
10:57 64.82 64.82 64.82 64.82 0.0K
10:58 64.82 64.86 64.82 64.85 2.6K
10:59 64.85 64.85 64.85 64.85 0.1K
11:00 64.85 64.85 64.77 64.77 0.3K
11:01 64.77 64.77 64.77 64.77 0.1K
11:02 64.77 64.77 64.77 64.77 0.2K
11:03 64.77 64.91 64.77 64.91 0.3K
11:04 64.83 64.83 64.83 64.83 1.9K
11:05 64.83 64.83 64.83 64.83 0.4K
11:06 64.83 64.91 64.83 64.91 0.7K
11:07 64.91 64.91 64.91 64.91 0.1K
11:08 64.91 64.96 64.91 64.96 0.8K
11:09 64.96 64.96 64.96 64.96 0.0K
11:10 64.96 64.96 64.96 64.96 0.1K
11:11 64.96 64.96 64.88 64.88 1.1K
11:12 64.88 64.88 64.88 64.88 0.3K
11:13 64.88 64.88 64.88 64.88 0.0K
11:14 64.88 64.88 64.88 64.88 0.1K
11:15 64.88 64.88 64.88 64.88 0.0K
11:16 64.88 64.89 64.83 64.83 1.1K
11:17 64.83 64.83 64.83 64.83 0.1K
11:18 64.83 64.90 64.81 64.90 0.7K
11:19 64.90 64.90 64.89 64.89 0.6K
11:20 64.89 64.96 64.88 64.96 0.9K
11:21 64.96 64.96 64.96 64.96 0.1K
11:22 64.96 64.96 64.87 64.87 0.4K
11:23 64.87 64.87 64.87 64.87 84.5K
11:24 64.87 64.87 64.87 64.87 0.0K
11:25 64.87 64.87 64.85 64.85 0.3K
11:26 64.85 64.85 64.85 64.85 0.8K
11:27 64.85 64.85 64.85 64.85 0.0K
11:28 64.85 64.85 64.85 64.85 0.1K
11:29 64.85 64.85 64.85 64.85 0.2K
11:30 64.85 64.85 64.85 64.85 0.0K
11:31 64.85 64.85 64.85 64.85 0.1K
11:32 64.85 64.85 64.85 64.85 0.1K
11:33 64.85 64.85 64.85 64.85 0.1K
11:34 64.85 64.85 64.83 64.83 0.5K
11:35 64.82 64.82 64.82 64.82 2.4K
11:36 64.82 65.01 64.82 65.01 1.4K
11:37 65.01 65.01 65.01 65.01 0.1K
11:38 65.01 65.01 65.01 65.01 0.0K
11:39 65.01 65.01 65.01 65.01 0.1K
11:40 65.01 65.01 65.00 65.00 0.2K
11:41 65.00 65.11 65.00 65.11 0.5K
11:42 65.11 65.11 65.11 65.11 0.2K
11:43 65.11 65.12 65.11 65.12 2.0K
11:44 65.12 65.17 65.12 65.17 0.4K
11:45 65.17 65.17 65.17 65.17 0.2K
11:46 65.17 65.17 65.17 65.17 0.6K
11:47 65.17 65.17 65.17 65.17 0.0K
11:48 65.17 65.17 65.17 65.17 0.2K
11:49 65.14 65.14 65.14 65.14 1.4K
11:50 65.14 65.14 65.14 65.14 0.6K
11:51 65.14 65.19 65.14 65.19 1.4K
11:52 65.19 65.21 65.19 65.21 0.4K
11:53 65.21 65.36 65.21 65.36 2.1K
11:54 65.36 65.36 65.36 65.36 0.0K
11:55 65.36 65.36 65.35 65.35 1.7K
11:56 65.35 65.35 65.35 65.35 0.0K
11:57 65.35 65.35 65.33 65.33 0.1K
11:58 65.33 65.39 65.33 65.39 0.6K
11:59 65.39 65.39 65.39 65.39 1.2K
12:00 65.39 65.39 65.39 65.39 0.0K
12:01 65.39 65.39 65.38 65.38 0.7K
12:02 65.38 65.49 65.38 65.49 1.6K
12:03 65.49 65.49 65.49 65.49 0.1K
12:04 65.49 65.94 65.41 65.94 10.8K
12:05 65.94 65.94 65.48 65.48 1.6K
12:06 65.48 65.56 65.48 65.56 0.2K
12:07 65.56 65.56 65.51 65.51 0.6K
12:08 65.51 65.51 65.51 65.51 0.0K
12:09 65.51 65.51 65.39 65.39 0.7K
12:10 65.39 65.39 65.29 65.29 0.5K
12:11 65.29 65.29 65.29 65.29 0.2K
12:12 65.29 65.29 65.20 65.20 0.2K
12:13 65.20 65.20 65.20 65.20 0.3K
12:14 65.30 65.30 65.17 65.30 0.8K
12:15 65.30 65.30 65.30 65.30 0.0K
12:16 65.30 65.30 65.30 65.30 0.1K
12:17 65.42 65.42 65.36 65.36 3.7K
12:18 65.36 65.38 65.36 65.38 0.6K
12:19 65.36 65.36 65.36 65.36 0.3K
12:20 65.36 65.36 65.36 65.36 0.1K
12:21 65.36 65.36 65.36 65.36 0.0K
12:22 65.36 65.36 65.36 65.36 0.2K
12:23 65.36 65.36 65.36 65.36 0.0K
12:24 65.36 65.36 65.35 65.35 0.1K
12:25 65.35 65.35 65.35 65.35 0.1K
12:26 65.35 65.35 65.30 65.30 1.0K
12:27 65.30 65.30 65.29 65.30 0.9K
12:28 65.26 65.26 65.26 65.26 0.7K
12:29 65.26 65.26 65.26 65.26 0.0K
12:30 65.26 65.26 65.26 65.26 0.0K
12:31 65.26 65.27 65.26 65.27 0.5K
12:32 65.27 65.27 65.27 65.27 0.2K
12:33 65.27 65.27 65.27 65.27 0.0K
12:34 65.27 65.27 65.22 65.22 0.7K
12:35 65.22 65.22 65.21 65.21 0.6K
12:36 65.21 65.21 65.21 65.21 0.2K
12:37 65.21 65.27 65.21 65.27 0.2K
12:38 65.27 65.27 65.27 65.27 0.2K
12:39 65.18 65.18 65.18 65.18 0.2K
12:40 65.18 65.18 65.18 65.18 0.0K
12:41 65.20 65.20 65.20 65.20 0.4K
12:42 65.20 65.20 65.20 65.20 0.1K
12:43 65.20 65.20 65.20 65.20 0.1K
12:44 65.20 65.20 65.20 65.20 0.0K
12:45 65.20 65.37 65.20 65.33 3.2K
12:46 65.33 65.33 65.33 65.33 0.0K
12:47 65.33 65.33 65.33 65.33 0.3K
12:48 65.33 65.33 65.13 65.13 1.4K
12:49 65.15 65.15 65.15 65.15 0.2K
12:50 65.15 65.19 65.15 65.19 5.0K
12:51 65.19 65.19 65.19 65.19 0.0K
12:52 65.19 65.19 65.19 65.19 0.0K
12:53 65.19 65.19 65.19 65.19 0.1K
12:54 65.19 65.19 65.19 65.19 0.0K
12:55 65.23 65.27 65.23 65.27 1.1K
12:56 65.26 65.26 65.26 65.26 0.1K
12:57 65.21 65.21 65.21 65.21 0.7K
12:58 65.21 65.21 65.21 65.21 0.4K
12:59 65.21 65.21 65.02 65.02 0.4K
13:00 65.02 65.02 65.02 65.02 0.1K
13:01 65.02 65.02 65.02 65.02 0.1K
13:02 65.09 65.09 65.09 65.09 0.5K
13:03 65.09 65.09 65.05 65.05 0.2K
13:04 65.05 65.05 65.05 65.05 0.1K
13:05 65.05 65.05 65.05 65.05 0.2K
13:06 65.05 65.05 65.05 65.05 0.3K
13:07 65.05 65.05 65.03 65.03 0.2K
13:08 65.03 65.04 65.03 65.04 0.2K
13:09 65.04 65.04 65.04 65.04 0.1K
13:10 65.04 65.17 65.04 65.17 0.9K
13:11 65.17 65.17 65.17 65.17 0.1K
13:12 65.17 65.17 65.16 65.16 0.2K
13:13 65.16 65.16 65.16 65.16 0.1K
13:14 65.16 65.16 65.16 65.16 0.6K
13:15 65.16 65.16 65.16 65.16 0.1K
13:16 65.16 65.16 65.16 65.16 0.1K
13:17 65.16 65.20 65.16 65.20 0.7K
13:18 65.20 65.20 65.20 65.20 0.3K
13:19 65.20 65.20 65.20 65.20 0.0K
13:20 65.20 65.20 65.20 65.20 0.1K
13:21 65.20 65.20 65.20 65.20 0.1K
13:22 65.26 65.26 65.26 65.26 0.3K
13:23 65.26 65.26 65.22 65.22 1.2K
13:24 65.22 65.22 65.22 65.22 0.1K
13:25 65.22 65.22 65.22 65.22 0.1K
13:26 65.22 65.22 65.22 65.22 0.4K
13:27 65.22 65.22 65.22 65.22 0.0K
13:28 65.22 65.22 65.22 65.22 0.1K
13:29 65.22 65.22 65.22 65.22 0.7K
13:30 65.22 65.22 65.22 65.22 0.1K
13:31 65.22 65.22 64.99 64.99 0.2K
13:32 65.03 65.03 65.03 65.03 0.3K
13:33 65.03 65.03 65.03 65.03 1.2K
13:34 65.03 65.03 65.03 65.03 0.3K
13:35 65.03 65.03 65.03 65.03 0.2K
13:36 65.03 65.16 65.03 65.09 1.7K
13:37 65.09 65.16 65.09 65.16 0.9K
13:38 65.16 65.16 65.16 65.16 0.0K
13:39 65.16 65.16 65.16 65.16 0.0K
13:40 65.15 65.15 65.15 65.15 1.1K
13:41 65.15 65.15 65.12 65.12 0.2K
13:42 65.15 65.15 65.15 65.15 0.4K
13:43 65.15 65.15 65.15 65.15 0.1K
13:44 65.15 65.15 65.15 65.15 0.1K
13:45 65.15 65.15 65.15 65.15 0.1K
13:46 65.15 65.15 65.09 65.09 0.1K
13:47 65.09 65.09 65.09 65.09 0.1K
13:48 65.09 65.14 65.09 65.14 0.2K
13:49 65.14 65.14 65.14 65.14 0.1K
13:50 65.14 65.15 65.14 65.15 0.4K
13:51 65.15 65.15 65.11 65.11 0.3K
13:52 65.11 65.21 65.11 65.21 2.1K
13:53 65.21 65.21 65.18 65.18 0.6K
13:54 65.18 65.18 65.18 65.18 0.1K
13:55 65.18 65.18 65.18 65.18 0.0K
13:56 65.18 65.18 65.18 65.18 0.1K
13:57 65.18 65.18 65.18 65.18 0.1K
13:58 65.18 65.18 65.18 65.18 0.1K
13:59 65.18 65.18 65.11 65.11 2.7K
14:00 65.11 65.11 65.11 65.11 0.2K
14:01 65.11 65.11 65.11 65.11 0.0K
14:02 65.11 65.11 65.11 65.11 0.0K
14:03 65.11 65.11 65.00 65.04 0.5K
14:04 65.04 65.04 65.04 65.04 0.0K
14:05 65.04 65.04 65.04 65.04 0.1K
14:06 65.04 65.04 65.01 65.01 0.4K
14:07 65.01 65.02 65.01 65.02 0.7K
14:08 65.02 65.02 64.93 65.01 1.5K
14:09 65.00 65.00 65.00 65.00 0.3K
14:10 65.00 65.00 65.00 65.00 0.3K
14:11 65.00 65.00 65.00 65.00 0.4K
14:12 65.00 65.00 65.00 65.00 0.1K
14:13 65.00 65.00 64.92 64.92 1.5K
14:14 64.92 65.01 64.92 65.01 0.4K
14:15 65.01 65.11 65.01 65.08 2.0K
14:16 65.08 65.08 65.00 65.00 0.5K
14:17 65.00 65.00 65.00 65.00 0.0K
14:18 65.07 65.07 65.07 65.07 0.3K
14:19 65.07 65.07 65.00 65.00 4.8K
14:20 64.98 64.98 64.98 64.98 0.2K
14:21 64.98 64.99 64.98 64.99 0.3K
14:22 64.98 64.98 64.98 64.98 0.4K
14:23 64.98 64.98 64.98 64.98 0.2K
14:24 64.98 65.02 64.98 65.02 1.1K
14:25 65.02 65.02 64.94 64.95 0.6K
14:26 65.07 65.07 65.07 65.07 1.6K
14:27 65.07 65.07 65.04 65.04 0.8K
14:28 65.04 65.04 65.04 65.04 0.0K
14:29 65.04 65.06 65.04 65.06 0.4K
14:30 65.06 65.06 65.06 65.06 0.0K
14:31 65.06 65.06 65.06 65.06 0.0K
14:32 65.06 65.06 65.06 65.06 0.2K
14:33 65.06 65.11 65.06 65.11 1.5K
14:34 65.11 65.11 65.11 65.11 0.4K
14:35 65.11 65.17 65.11 65.17 0.4K
14:36 65.17 65.17 65.17 65.17 0.1K
14:37 65.17 65.17 65.08 65.08 0.2K
14:38 65.08 65.13 65.08 65.13 0.4K
14:39 65.13 65.13 65.13 65.13 0.1K
14:40 65.13 65.13 65.11 65.11 0.4K
14:41 65.17 65.17 65.09 65.09 0.2K
14:42 65.28 65.28 65.28 65.28 2.0K
14:43 65.28 65.28 65.28 65.28 0.3K
14:44 65.28 65.28 65.28 65.28 0.0K
14:45 65.28 65.28 65.28 65.28 0.0K
14:46 65.28 65.28 65.28 65.28 0.1K
14:47 65.28 65.28 65.20 65.20 0.2K
14:48 65.20 65.20 65.20 65.20 0.1K
14:49 65.33 65.34 65.33 65.34 2.4K
14:50 65.34 65.34 65.34 65.34 0.2K
14:51 65.34 65.34 65.34 65.34 0.1K
14:52 65.34 65.34 65.31 65.31 0.4K
14:53 65.31 65.31 65.31 65.31 0.1K
14:54 65.33 65.33 65.28 65.28 0.7K
14:55 65.29 65.29 65.29 65.29 0.4K
14:56 65.29 65.32 65.29 65.32 7.4K
14:57 65.32 65.32 65.32 65.32 0.2K
14:58 65.32 65.32 65.28 65.28 1.4K
14:59 65.28 65.28 65.28 65.28 0.0K
15:00 65.28 65.28 65.22 65.22 0.3K
15:01 65.27 65.30 65.27 65.27 1.0K
15:02 65.23 65.23 65.23 65.23 0.1K
15:03 65.18 65.18 65.13 65.13 1.5K
15:04 65.12 65.14 65.11 65.14 1.8K
15:05 65.14 65.16 65.03 65.16 2.7K
15:06 65.16 65.16 65.06 65.06 0.3K
15:07 65.06 65.07 65.05 65.05 1.3K
15:08 65.05 65.07 65.05 65.07 0.7K
15:09 65.07 65.20 65.07 65.20 1.9K
15:10 65.16 65.20 65.16 65.20 0.8K
15:11 65.20 65.20 65.20 65.20 0.1K
15:12 65.20 65.20 65.20 65.20 0.2K
15:13 65.20 65.20 65.19 65.19 0.7K
15:14 65.19 65.19 65.19 65.19 0.2K
15:15 65.19 65.19 65.11 65.11 0.6K
15:16 65.11 65.18 65.11 65.18 0.6K
15:17 65.10 65.10 65.10 65.10 0.3K
15:18 65.10 65.11 65.10 65.11 0.2K
15:19 65.11 65.11 65.11 65.11 0.1K
15:20 65.11 65.21 65.11 65.17 3.2K
15:21 65.17 65.18 65.11 65.11 1.3K
15:22 65.11 65.11 65.07 65.07 0.8K
15:23 65.07 65.07 65.06 65.06 0.3K
15:24 65.01 65.04 65.00 65.00 1.1K
15:25 65.00 65.00 65.00 65.00 0.8K
15:26 64.89 64.93 64.81 64.81 0.9K
15:27 64.81 64.93 64.81 64.93 2.5K
15:28 64.93 64.93 64.88 64.88 0.1K
15:29 64.95 64.95 64.88 64.88 1.1K
15:30 64.88 64.89 64.87 64.87 0.7K
15:31 64.86 64.86 64.65 64.65 6.5K
15:32 64.65 64.65 64.53 64.53 2.8K
15:33 64.53 64.53 64.53 64.53 0.4K
15:34 64.53 64.59 64.53 64.54 1.7K
15:35 64.51 64.51 64.50 64.50 3.2K
15:36 64.40 64.40 64.40 64.40 0.9K
15:37 64.40 64.40 64.40 64.40 0.6K
15:38 64.46 64.63 64.46 64.53 13.7K
15:39 64.53 64.64 64.53 64.64 1.8K
15:40 64.64 64.64 64.64 64.64 0.6K
15:41 64.64 64.64 64.62 64.62 1.2K
15:42 64.62 64.62 64.60 64.60 3.3K
15:43 64.55 64.58 64.55 64.58 2.7K
15:44 64.58 64.58 64.55 64.55 1.0K
15:45 64.55 64.56 64.34 64.34 5.0K
15:46 64.28 64.28 64.23 64.23 1.3K
15:47 64.25 64.25 64.25 64.25 1.1K
15:48 64.25 64.26 64.25 64.26 1.0K
15:49 64.41 64.56 64.41 64.56 4.5K
15:50 64.56 64.56 64.56 64.56 0.8K
15:51 64.47 64.69 64.47 64.69 4.4K
15:52 64.78 64.78 64.68 64.69 1.1K
15:53 64.69 64.79 64.69 64.79 2.3K
15:54 64.78 64.84 64.78 64.82 2.6K
15:55 64.88 64.92 64.88 64.92 5.9K
15:56 64.93 64.93 64.74 64.74 6.9K
15:57 64.71 64.82 64.71 64.80 8.3K
15:58 64.78 64.85 64.78 64.85 8.4K
15:59 64.84 64.84 64.76 64.76 9.9K
16:00 64.78 64.81 64.75 64.81 82.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible