CSP Inc (CSPI)

CSPI
🏛️ États-Unis →
11.47
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 15.96 15.96 13.21 15.96 0.2K
09:32 15.22 15.22 15.22 15.22 0.2K
09:33 15.00 15.00 15.00 15.00 0.2K
09:34 15.00 15.00 15.00 15.00 0.0K
09:35 15.00 15.00 15.00 15.00 0.0K
09:36 15.00 15.00 15.00 15.00 0.0K
09:37 15.00 15.00 15.00 15.00 0.0K
09:38 15.00 15.00 15.00 15.00 0.0K
09:39 15.00 15.00 15.00 15.00 0.0K
09:40 15.00 15.00 15.00 15.00 0.0K
09:41 15.00 15.00 15.00 15.00 0.0K
09:42 15.00 15.00 15.00 15.00 0.1K
09:43 15.00 15.58 15.00 15.25 1.2K
09:44 15.25 15.98 15.25 15.98 0.6K
09:45 15.98 15.98 15.98 15.98 0.0K
09:46 15.98 15.98 15.98 15.98 0.0K
09:47 15.98 15.98 15.98 15.98 0.0K
09:48 15.98 15.98 15.98 15.98 0.1K
09:49 16.14 16.14 16.14 16.14 0.3K
09:50 16.14 16.14 16.14 16.14 0.0K
09:51 16.14 16.14 16.14 16.14 0.0K
09:52 16.14 16.14 16.14 16.14 0.0K
09:53 16.14 16.14 16.14 16.14 0.0K
09:54 16.14 16.14 16.14 16.14 0.0K
09:55 16.14 16.14 16.14 16.14 0.0K
09:56 16.14 16.14 16.14 16.14 0.0K
09:57 16.14 16.14 16.14 16.14 0.0K
09:58 16.14 16.14 16.14 16.14 0.0K
09:59 16.14 16.14 16.14 16.14 0.0K
10:00 16.14 16.14 16.14 16.14 0.0K
10:01 16.14 16.14 16.14 16.14 0.0K
10:02 16.14 16.14 16.14 16.14 0.0K
10:03 16.14 16.14 16.14 16.14 0.0K
10:04 16.14 16.14 16.14 16.14 0.0K
10:05 16.14 16.14 16.14 16.14 0.0K
10:06 16.14 16.14 16.14 16.14 0.0K
10:07 16.14 16.14 16.14 16.14 0.0K
10:08 16.14 16.14 16.14 16.14 0.0K
10:09 16.14 16.14 16.14 16.14 0.0K
10:10 16.14 16.14 16.14 16.14 0.0K
10:11 16.14 16.14 16.14 16.14 0.0K
10:12 16.14 16.14 16.14 16.14 0.0K
10:13 16.14 16.14 16.14 16.14 0.0K
10:14 16.14 16.14 16.14 16.14 0.0K
10:15 16.14 16.14 16.14 16.14 0.0K
10:16 16.14 16.14 16.14 16.14 0.0K
10:17 16.14 16.14 16.14 16.14 0.0K
10:18 16.14 16.14 16.14 16.14 0.0K
10:19 16.14 16.14 16.14 16.14 0.0K
10:20 16.14 16.14 16.14 16.14 0.0K
10:21 16.14 16.14 16.14 16.14 0.0K
10:22 16.14 16.14 16.14 16.14 0.0K
10:23 16.14 16.14 16.14 16.14 0.0K
10:24 16.14 16.14 16.14 16.14 0.0K
10:25 16.14 16.14 16.14 16.14 0.0K
10:26 16.14 16.14 16.14 16.14 0.0K
10:27 16.14 16.14 16.14 16.14 0.0K
10:28 16.14 16.14 16.14 16.14 0.0K
10:29 16.14 16.14 16.14 16.14 0.0K
10:30 16.14 16.14 16.14 16.14 0.0K
10:31 16.14 16.14 16.14 16.14 0.0K
10:32 16.14 16.14 16.14 16.14 0.0K
10:33 16.14 16.14 16.14 16.14 0.0K
10:34 16.14 16.14 16.14 16.14 0.0K
10:35 16.14 16.14 16.14 16.14 0.0K
10:36 16.14 16.14 16.14 16.14 0.0K
10:37 16.14 16.14 16.14 16.14 0.0K
10:38 16.14 16.14 16.14 16.14 0.0K
10:39 16.14 16.14 16.14 16.14 0.0K
10:40 16.14 16.14 16.14 16.14 0.0K
10:41 16.14 16.14 16.14 16.14 0.0K
10:42 16.14 16.14 16.14 16.14 0.0K
10:43 16.14 16.14 16.14 16.14 0.0K
10:44 16.14 16.14 16.14 16.14 0.0K
10:45 16.14 16.14 16.14 16.14 0.0K
10:46 16.14 16.14 16.14 16.14 0.0K
10:47 16.14 16.14 16.14 16.14 0.0K
10:48 16.14 16.14 16.14 16.14 0.0K
10:49 16.14 16.14 16.14 16.14 0.0K
10:50 16.14 16.14 16.14 16.14 0.0K
10:51 16.14 16.14 16.14 16.14 0.0K
10:52 16.14 16.14 16.14 16.14 0.0K
10:53 16.14 16.14 16.14 16.14 0.0K
10:54 16.14 16.14 16.14 16.14 0.0K
10:55 16.00 16.00 16.00 16.00 0.3K
10:56 16.00 16.00 16.00 16.00 0.0K
10:57 16.00 16.00 16.00 16.00 0.0K
10:58 16.00 16.00 16.00 16.00 0.0K
10:59 16.00 16.00 16.00 16.00 0.0K
11:00 16.00 16.00 16.00 16.00 0.0K
11:01 16.00 16.00 16.00 16.00 0.0K
11:02 16.00 16.00 16.00 16.00 0.0K
11:03 16.00 16.00 16.00 16.00 0.0K
11:04 16.00 16.00 16.00 16.00 0.0K
11:05 16.00 16.00 16.00 16.00 0.0K
11:06 16.00 16.00 16.00 16.00 0.0K
11:07 16.00 16.00 16.00 16.00 0.0K
11:08 16.00 16.00 16.00 16.00 0.0K
11:09 16.00 16.00 16.00 16.00 0.0K
11:10 16.00 16.00 16.00 16.00 0.0K
11:11 16.00 16.00 16.00 16.00 0.0K
11:12 16.00 16.00 16.00 16.00 0.4K
11:13 16.00 16.00 16.00 16.00 0.0K
11:14 16.00 16.00 16.00 16.00 0.0K
11:15 16.00 16.00 16.00 16.00 0.0K
11:16 16.00 16.00 16.00 16.00 0.0K
11:17 16.00 16.00 16.00 16.00 0.0K
11:18 16.00 16.00 16.00 16.00 0.0K
11:19 16.00 16.00 16.00 16.00 0.0K
11:20 16.00 16.00 16.00 16.00 0.0K
11:21 16.00 16.00 16.00 16.00 0.0K
11:22 16.00 16.00 16.00 16.00 0.0K
11:23 16.00 16.00 16.00 16.00 0.0K
11:24 16.00 16.00 16.00 16.00 0.0K
11:25 16.00 16.00 16.00 16.00 0.0K
11:26 16.00 16.00 16.00 16.00 0.0K
11:27 16.12 16.12 16.12 16.12 0.1K
11:28 16.12 16.12 16.08 16.08 0.3K
11:29 16.08 16.08 16.08 16.08 0.0K
11:30 16.08 16.12 16.08 16.12 0.2K
11:31 16.12 16.12 16.12 16.12 0.0K
11:32 16.12 16.12 16.12 16.12 0.0K
11:33 16.12 16.12 16.12 16.12 0.0K
11:34 16.12 16.48 16.12 16.48 1.2K
11:35 16.48 16.48 16.48 16.48 0.0K
11:36 16.48 16.48 16.48 16.48 0.0K
11:37 16.48 16.48 16.48 16.48 0.0K
11:38 16.48 16.48 16.48 16.48 0.0K
11:39 16.48 16.48 16.48 16.48 0.0K
11:40 16.48 16.48 16.48 16.48 0.0K
11:41 16.48 16.48 16.48 16.48 0.0K
11:42 16.48 16.48 16.48 16.48 0.1K
11:43 16.48 16.48 16.48 16.48 0.0K
11:44 16.48 16.48 16.48 16.48 0.0K
11:45 16.48 16.48 16.48 16.48 0.0K
11:46 16.48 16.48 16.48 16.48 0.1K
11:47 16.48 16.48 16.48 16.48 0.0K
11:48 16.48 16.48 16.48 16.48 0.0K
11:49 16.48 16.48 16.48 16.48 0.0K
11:50 16.48 16.48 16.48 16.48 0.0K
11:51 16.48 16.48 16.47 16.47 0.4K
11:52 16.47 16.47 16.47 16.47 0.0K
11:53 16.47 16.47 16.47 16.47 0.1K
11:54 16.47 16.47 16.47 16.47 0.0K
11:55 16.47 16.47 16.47 16.47 0.0K
11:56 16.47 16.47 16.47 16.47 0.0K
11:57 16.47 16.47 16.47 16.47 0.0K
11:58 16.47 16.47 16.47 16.47 0.0K
11:59 16.47 16.47 16.47 16.47 0.0K
12:00 16.47 16.47 16.47 16.47 0.0K
12:01 16.47 16.47 16.47 16.47 0.0K
12:02 16.47 16.47 16.47 16.47 0.0K
12:03 16.47 16.47 16.47 16.47 0.0K
12:04 16.47 16.47 16.47 16.47 0.0K
12:05 16.47 16.47 16.47 16.47 0.0K
12:06 16.47 16.47 16.47 16.47 0.0K
12:07 16.47 16.47 16.47 16.47 0.0K
12:08 16.47 16.47 16.47 16.47 0.0K
12:09 16.47 16.47 16.47 16.47 0.0K
12:10 16.47 16.47 16.47 16.47 0.0K
12:11 16.47 16.47 16.47 16.47 0.0K
12:12 16.47 16.47 16.47 16.47 0.0K
12:13 16.47 16.47 16.47 16.47 0.0K
12:14 16.47 16.47 16.47 16.47 0.0K
12:15 16.47 16.47 16.47 16.47 0.0K
12:16 16.47 16.47 16.47 16.47 0.0K
12:17 16.47 16.47 16.47 16.47 0.0K
12:18 16.47 16.47 16.47 16.47 0.1K
12:19 16.47 16.47 16.47 16.47 0.0K
12:20 16.47 16.47 16.47 16.47 0.0K
12:21 16.47 16.47 16.47 16.47 0.1K
12:22 16.47 16.47 16.47 16.47 0.0K
12:23 16.47 16.47 16.47 16.47 0.0K
12:24 16.47 16.47 16.47 16.47 0.0K
12:25 16.47 16.47 16.47 16.47 0.0K
12:26 16.47 16.47 16.47 16.47 0.0K
12:27 16.47 16.47 16.47 16.47 0.0K
12:28 16.40 16.40 16.40 16.40 0.6K
12:29 16.40 16.40 16.40 16.40 0.0K
12:30 16.40 16.40 16.40 16.40 0.0K
12:31 16.40 16.40 16.40 16.40 0.0K
12:32 16.40 16.40 16.40 16.40 0.0K
12:33 16.40 16.40 16.40 16.40 0.0K
12:34 16.40 16.40 16.40 16.40 0.0K
12:35 16.40 16.40 16.40 16.40 0.1K
12:36 16.40 16.40 16.40 16.40 0.0K
12:37 16.40 16.40 16.40 16.40 0.0K
12:38 16.40 16.40 16.40 16.40 0.0K
12:39 16.40 16.40 16.40 16.40 0.0K
12:40 16.40 16.40 16.40 16.40 0.1K
12:41 16.40 16.40 16.40 16.40 0.0K
12:42 16.40 16.40 16.40 16.40 0.0K
12:43 16.40 16.40 16.40 16.40 0.0K
12:44 16.40 16.40 16.40 16.40 0.0K
12:45 16.40 16.46 16.40 16.46 0.6K
12:46 16.46 16.46 16.46 16.46 0.0K
12:47 16.46 16.46 16.46 16.46 0.0K
12:48 16.46 16.46 16.46 16.46 0.2K
12:49 16.46 16.66 16.46 16.66 1.1K
12:50 16.66 16.66 16.66 16.66 0.2K
12:51 16.66 16.66 16.66 16.66 0.4K
12:52 16.66 16.66 16.66 16.66 0.1K
12:53 16.66 16.66 16.66 16.66 0.1K
12:54 16.66 16.66 16.66 16.66 0.1K
12:55 16.66 16.66 16.66 16.66 0.1K
12:56 16.66 16.66 16.66 16.66 0.1K
12:57 16.66 16.66 16.66 16.66 0.1K
12:58 16.66 16.66 16.66 16.66 0.2K
12:59 16.66 16.66 16.66 16.66 0.1K
13:00 16.66 16.66 16.66 16.66 0.0K
13:01 16.66 16.66 16.66 16.66 0.0K
13:02 16.66 16.66 16.66 16.66 0.0K
13:03 16.66 16.66 16.66 16.66 0.0K
13:04 16.66 16.66 16.66 16.66 0.0K
13:05 16.66 16.66 16.66 16.66 0.0K
13:06 16.66 16.66 16.66 16.66 0.0K
13:07 16.66 16.66 16.66 16.66 0.1K
13:08 16.66 16.66 16.66 16.66 0.0K
13:09 16.66 16.66 16.66 16.66 0.0K
13:10 16.66 16.66 16.66 16.66 0.0K
13:11 16.66 16.66 16.66 16.66 0.0K
13:12 16.66 16.66 16.66 16.66 0.0K
13:13 16.66 16.66 16.66 16.66 0.0K
13:14 16.64 16.64 16.64 16.64 1.0K
13:15 16.64 16.80 16.64 16.80 0.7K
13:16 16.80 16.80 16.80 16.80 0.1K
13:17 16.80 16.80 16.80 16.80 0.0K
13:18 16.80 16.86 16.80 16.86 1.6K
13:19 16.86 16.86 16.86 16.86 0.0K
13:20 16.86 16.86 16.86 16.86 0.0K
13:21 16.86 16.86 16.86 16.86 0.0K
13:22 16.86 16.86 16.86 16.86 0.0K
13:23 16.86 16.86 16.86 16.86 0.0K
13:24 16.86 16.86 16.86 16.86 0.0K
13:25 16.86 16.86 16.86 16.86 0.0K
13:26 16.86 16.86 16.86 16.86 0.0K
13:27 16.86 16.86 16.86 16.86 0.0K
13:28 16.86 16.86 16.86 16.86 0.0K
13:29 16.86 16.86 16.86 16.86 0.0K
13:30 16.86 16.86 16.86 16.86 0.0K
13:31 16.86 16.86 16.86 16.86 0.0K
13:32 16.86 16.86 16.86 16.86 0.0K
13:33 16.86 16.86 16.86 16.86 0.0K
13:34 16.86 16.86 16.86 16.86 0.0K
13:35 16.86 16.86 16.86 16.86 0.0K
13:36 16.86 16.86 16.86 16.86 0.0K
13:37 16.86 16.86 16.86 16.86 0.0K
13:38 16.86 16.86 16.86 16.86 0.0K
13:39 16.86 16.86 16.86 16.86 0.0K
13:40 16.63 16.63 16.63 16.63 1.7K
13:41 16.63 16.63 16.63 16.63 0.0K
13:42 16.63 16.63 16.63 16.63 0.0K
13:43 16.63 16.63 16.63 16.63 0.0K
13:44 16.63 16.63 16.63 16.63 0.0K
13:45 16.63 16.63 16.63 16.63 0.0K
13:46 16.63 16.63 16.63 16.63 0.0K
13:47 16.55 16.55 16.55 16.55 0.2K
13:48 16.60 16.60 16.60 16.60 0.2K
13:49 16.60 16.60 16.60 16.60 0.0K
13:50 16.60 16.60 16.60 16.60 0.0K
13:51 16.60 16.60 16.60 16.60 0.0K
13:52 16.60 16.60 16.60 16.60 0.0K
13:53 16.60 16.60 16.60 16.60 0.0K
13:54 16.60 16.60 16.60 16.60 0.0K
13:55 16.60 16.60 16.60 16.60 0.0K
13:56 16.60 16.60 16.60 16.60 0.0K
13:57 16.60 16.60 16.60 16.60 0.0K
13:58 16.50 16.50 16.50 16.50 0.5K
13:59 16.50 16.50 16.50 16.50 0.5K
14:00 16.50 16.50 16.50 16.50 0.0K
14:01 16.50 16.50 16.50 16.50 0.0K
14:02 16.50 16.50 16.50 16.50 0.0K
14:03 16.50 16.50 16.50 16.50 0.0K
14:04 16.50 16.50 16.50 16.50 0.0K
14:05 16.50 16.50 16.50 16.50 0.0K
14:06 16.50 16.50 16.50 16.50 0.0K
14:07 16.50 16.50 16.50 16.50 0.0K
14:08 16.50 16.50 16.50 16.50 0.0K
14:09 16.50 16.50 16.50 16.50 0.3K
14:10 16.50 16.50 16.50 16.50 0.0K
14:11 16.50 16.50 16.50 16.50 0.5K
14:12 16.50 16.50 16.50 16.50 0.0K
14:13 16.50 16.50 16.50 16.50 0.0K
14:14 16.50 16.50 16.50 16.50 0.0K
14:15 16.50 16.50 16.50 16.50 0.0K
14:16 16.50 16.50 16.50 16.50 0.1K
14:17 16.50 16.50 16.50 16.50 0.1K
14:18 16.50 16.50 16.50 16.50 0.0K
14:19 16.50 16.50 16.50 16.50 0.0K
14:20 16.50 16.50 16.50 16.50 0.0K
14:21 16.50 16.50 16.50 16.50 0.2K
14:22 16.50 16.50 16.50 16.50 0.0K
14:23 16.50 16.50 16.50 16.50 0.0K
14:24 16.50 16.50 16.50 16.50 0.0K
14:25 16.50 16.50 16.50 16.50 0.0K
14:26 16.50 16.50 16.50 16.50 0.0K
14:27 16.50 16.50 16.50 16.50 0.0K
14:28 16.50 16.50 16.50 16.50 0.0K
14:29 16.50 16.50 16.50 16.50 0.0K
14:30 16.50 16.50 16.50 16.50 0.0K
14:31 16.50 16.50 16.50 16.50 0.0K
14:32 16.50 16.50 16.50 16.50 0.0K
14:33 16.50 16.50 16.50 16.50 0.0K
14:34 16.50 16.50 16.50 16.50 0.0K
14:35 16.50 16.50 16.50 16.50 0.0K
14:36 16.50 16.50 16.50 16.50 0.0K
14:37 16.51 16.51 16.51 16.51 0.6K
14:38 16.51 16.51 16.51 16.51 0.0K
14:39 16.51 16.74 16.51 16.74 0.5K
14:40 16.74 16.74 16.74 16.74 0.0K
14:41 16.74 16.74 16.74 16.74 0.0K
14:42 16.74 16.74 16.74 16.74 0.0K
14:43 16.74 16.74 16.74 16.74 0.0K
14:44 16.75 16.75 16.75 16.75 0.4K
14:45 16.75 16.75 16.75 16.75 0.0K
14:46 16.75 16.75 16.75 16.75 0.0K
14:47 16.75 16.75 16.75 16.75 0.0K
14:48 16.75 16.75 16.75 16.75 0.0K
14:49 16.75 16.75 16.75 16.75 0.0K
14:50 16.75 16.75 16.75 16.75 0.0K
14:51 16.75 16.75 16.75 16.75 0.0K
14:52 16.75 16.75 16.75 16.75 0.0K
14:53 16.75 16.75 16.75 16.75 0.0K
14:54 16.75 16.75 16.75 16.75 0.1K
14:55 16.75 16.75 16.75 16.75 0.0K
14:56 16.75 16.75 16.75 16.75 0.1K
14:57 16.75 16.75 16.75 16.75 0.0K
14:58 16.75 16.75 16.75 16.75 0.0K
14:59 16.75 16.75 16.75 16.75 0.0K
15:00 16.75 16.75 16.75 16.75 0.0K
15:01 16.75 16.75 16.75 16.75 0.0K
15:02 16.75 16.75 16.75 16.75 0.0K
15:03 16.75 16.75 16.75 16.75 0.0K
15:04 16.75 16.75 16.75 16.75 0.0K
15:05 16.75 16.75 16.75 16.75 0.0K
15:06 16.75 16.75 16.75 16.75 0.0K
15:07 16.75 16.75 16.75 16.75 0.0K
15:08 16.75 16.75 16.75 16.75 0.0K
15:09 16.75 16.75 16.75 16.75 0.0K
15:10 16.75 16.75 16.75 16.75 0.0K
15:11 16.75 16.75 16.75 16.75 0.0K
15:12 16.75 16.75 16.75 16.75 0.0K
15:13 16.75 16.75 16.75 16.75 0.0K
15:14 16.75 16.75 16.75 16.75 0.1K
15:15 16.75 16.75 16.75 16.75 0.0K
15:16 16.75 16.75 16.75 16.75 0.0K
15:17 16.75 16.75 16.75 16.75 0.0K
15:18 16.75 16.75 16.75 16.75 0.0K
15:19 16.75 16.75 16.75 16.75 0.0K
15:20 16.75 16.75 16.75 16.75 0.0K
15:21 16.75 16.75 16.75 16.75 0.0K
15:22 16.75 16.75 16.75 16.75 0.0K
15:23 16.75 16.75 16.75 16.75 0.0K
15:24 16.66 16.66 16.66 16.66 0.1K
15:25 16.66 16.66 16.66 16.66 0.0K
15:26 16.66 16.66 16.66 16.66 0.0K
15:27 16.66 16.66 16.66 16.66 0.0K
15:28 16.66 16.66 16.66 16.66 0.0K
15:29 16.66 16.66 16.66 16.66 0.0K
15:30 16.66 16.66 16.66 16.66 0.0K
15:31 16.66 16.66 16.66 16.66 0.0K
15:32 16.66 16.66 16.66 16.66 0.0K
15:33 16.66 16.66 16.66 16.66 0.0K
15:34 16.66 16.71 16.66 16.71 0.5K
15:35 16.71 16.71 16.71 16.71 0.0K
15:36 16.71 16.71 16.71 16.71 0.0K
15:37 16.71 16.71 16.71 16.71 0.0K
15:38 16.71 16.71 16.71 16.71 0.0K
15:39 16.74 16.74 16.74 16.74 1.0K
15:40 16.74 16.74 16.74 16.74 0.0K
15:41 16.74 16.74 16.74 16.74 0.0K
15:42 16.50 16.50 16.50 16.50 0.5K
15:43 16.50 16.50 16.50 16.50 0.0K
15:44 16.50 16.50 16.50 16.50 0.0K
15:45 16.50 16.50 16.50 16.50 0.0K
15:46 16.50 16.50 16.50 16.50 0.0K
15:47 16.50 16.50 16.50 16.50 0.0K
15:48 16.50 16.50 16.50 16.50 0.0K
15:49 16.50 16.50 16.50 16.50 0.0K
15:50 16.50 16.50 16.50 16.50 0.0K
15:51 16.50 16.50 16.50 16.50 0.0K
15:52 16.50 16.50 16.50 16.50 0.0K
15:53 16.50 16.50 16.50 16.50 0.0K
15:54 16.50 16.50 16.50 16.50 0.0K
15:55 16.50 16.50 16.50 16.50 0.0K
15:56 16.50 16.50 16.50 16.50 0.1K
15:57 16.50 16.50 16.50 16.50 0.2K
15:58 16.50 16.50 16.50 16.50 0.0K
15:59 16.50 16.50 16.50 16.50 0.0K
16:00 16.50 16.52 16.50 16.52 1.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible