63,170$
2,45%
Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 62,04 | 63,68 | 61,66 | 63,17 | 2,45% | 206.849,00 |
| 21.08.2025 | 61,61 | 61,99 | 61,14 | 61,66 | -0,05% | 215.757,00 |
| 20.08.2025 | 62,73 | 62,87 | 61,49 | 61,69 | -1,36% | 213.839,00 |
| 19.08.2025 | 62,43 | 63,14 | 61,99 | 62,54 | 0,30% | 387.976,00 |
| 18.08.2025 | 62,28 | 62,70 | 62,14 | 62,35 | 0,18% | 152.989,00 |
| 15.08.2025 | 62,70 | 62,93 | 62,08 | 62,24 | -1,10% | 193.361,00 |
| 14.08.2025 | 63,57 | 63,57 | 62,73 | 62,93 | -1,18% | 187.995,00 |
| 13.08.2025 | 62,00 | 64,42 | 61,60 | 63,68 | 2,98% | 335.183,00 |
| 12.08.2025 | 63,12 | 63,48 | 61,78 | 61,84 | -1,65% | 265.943,00 |
| 11.08.2025 | 64,38 | 64,56 | 62,65 | 62,88 | -2,56% | 804.365,00 |
| 08.08.2025 | 63,39 | 64,92 | 63,39 | 64,53 | 1,61% | 340.765,00 |
| 07.08.2025 | 63,88 | 65,25 | 62,11 | 63,51 | 1,36% | 513.634,00 |
| 06.08.2025 | 61,77 | 63,03 | 61,19 | 62,66 | 1,26% | 505.975,00 |
| 05.08.2025 | 61,89 | 62,27 | 61,30 | 61,88 | 0,47% | 189.729,00 |
| 04.08.2025 | 61,18 | 62,01 | 60,97 | 61,59 | 1,35% | 146.669,00 |
| 01.08.2025 | 61,90 | 61,90 | 60,54 | 60,77 | -2,63% | 201.135,00 |
| 31.07.2025 | 62,03 | 62,84 | 61,96 | 62,41 | 0,02% | 245.096,00 |
| 30.07.2025 | 62,28 | 63,08 | 61,89 | 62,40 | 0,21% | 368.968,00 |
| 29.07.2025 | 62,21 | 62,48 | 61,75 | 62,27 | 0,71% | 159.826,00 |
| 28.07.2025 | 62,00 | 62,38 | 61,44 | 61,83 | -0,43% | 128.355,00 |
| 25.07.2025 | 63,16 | 63,44 | 62,06 | 62,10 | -1,93% | 119.098,00 |
| 24.07.2025 | 63,79 | 63,79 | 63,14 | 63,32 | -0,64% | 122.580,00 |
| 23.07.2025 | 62,40 | 64,39 | 62,39 | 63,73 | 2,25% | 1.036.213,00 |
| 22.07.2025 | 62,05 | 62,98 | 62,05 | 62,33 | 0,35% | 146.315,00 |
| 21.07.2025 | 62,13 | 62,53 | 61,67 | 62,11 | 0,53% | 158.812,00 |
| 18.07.2025 | 62,93 | 63,20 | 61,76 | 61,78 | -1,31% | 182.430,00 |
| 17.07.2025 | 62,53 | 63,65 | 62,53 | 62,60 | -0,13% | 250.544,00 |
| 16.07.2025 | 61,32 | 62,92 | 60,99 | 62,68 | 2,27% | 275.482,00 |
| 15.07.2025 | 62,55 | 62,55 | 60,87 | 61,29 | -2,08% | 142.720,00 |
| 14.07.2025 | 61,88 | 62,85 | 61,68 | 62,59 | 1,20% | 171.928,00 |
| 11.07.2025 | 63,66 | 64,19 | 61,77 | 61,85 | -3,00% | 254.737,00 |
| 10.07.2025 | 64,39 | 64,40 | 63,77 | 63,77 | -0,71% | 194.909,00 |
| 09.07.2025 | 64,55 | 64,91 | 63,71 | 64,22 | 0,06% | 132.847,00 |
| 08.07.2025 | 65,26 | 65,86 | 64,17 | 64,18 | -2,16% | 250.249,00 |
| 07.07.2025 | 65,98 | 66,99 | 65,46 | 65,60 | -0,67% | 172.895,00 |
| 03.07.2025 | 65,98 | 66,07 | 65,20 | 66,04 | 0,41% | 149.739,00 |
| 02.07.2025 | 66,14 | 66,17 | 65,30 | 65,77 | -0,27% | 151.163,00 |
| 01.07.2025 | 65,14 | 66,84 | 64,98 | 65,95 | 0,96% | 184.187,00 |
| 30.06.2025 | 64,50 | 65,37 | 64,29 | 65,32 | 1,38% | 186.213,00 |
| 27.06.2025 | 63,98 | 65,96 | 63,45 | 64,43 | 1,26% | 450.113,00 |
| 26.06.2025 | 63,96 | 64,04 | 62,42 | 63,63 | -0,16% | 170.078,00 |
| 25.06.2025 | 64,06 | 64,50 | 63,34 | 63,73 | -0,67% | 133.996,00 |
| 24.06.2025 | 63,79 | 64,21 | 63,19 | 64,16 | 1,48% | 117.198,00 |
| 23.06.2025 | 61,98 | 63,25 | 61,69 | 63,23 | 1,50% | 132.796,00 |
| 20.06.2025 | 63,60 | 63,60 | 61,43 | 62,29 | -1,74% | 449.323,00 |
| 18.06.2025 | 63,60 | 63,96 | 63,02 | 63,39 | -0,80% | 139.722,00 |
| 17.06.2025 | 63,62 | 64,62 | 63,62 | 63,90 | -0,33% | 121.880,00 |
| 16.06.2025 | 63,69 | 64,18 | 63,09 | 64,11 | 1,65% | 155.811,00 |
| 13.06.2025 | 64,49 | 64,91 | 63,00 | 63,07 | -3,06% | 168.522,00 |
| 12.06.2025 | 64,37 | 65,14 | 64,02 | 65,06 | 0,70% | 192.058,00 |
| 11.06.2025 | 65,01 | 65,32 | 64,34 | 64,61 | -0,17% | 326.212,00 |
| 10.06.2025 | 64,80 | 65,23 | 64,44 | 64,72 | 0,19% | 162.615,00 |
| 09.06.2025 | 64,32 | 64,64 | 63,49 | 64,60 | 0,50% | 158.186,00 |
| 06.06.2025 | 63,78 | 64,29 | 63,19 | 64,28 | 1,87% | 166.005,00 |
| 05.06.2025 | 63,03 | 63,65 | 62,55 | 63,10 | -0,05% | 242.660,00 |
| 04.06.2025 | 63,34 | 63,82 | 62,71 | 63,13 | -0,44% | 184.734,00 |
| 03.06.2025 | 66,04 | 66,17 | 61,95 | 63,41 | -4,40% | 615.789,00 |
| 02.06.2025 | 65,88 | 67,58 | 65,14 | 66,33 | 0,41% | 453.994,00 |
| 30.05.2025 | 65,62 | 66,24 | 65,43 | 66,06 | 0,73% | 213.554,00 |
| 29.05.2025 | 66,08 | 66,25 | 65,14 | 65,58 | -0,33% | 129.051,00 |
| 28.05.2025 | 66,11 | 66,65 | 65,24 | 65,80 | -0,75% | 199.052,00 |
| 27.05.2025 | 64,07 | 66,49 | 63,63 | 66,30 | 4,42% | 462.022,00 |
| 23.05.2025 | 62,91 | 63,73 | 62,60 | 63,50 | -0,15% | 152.418,00 |
| 22.05.2025 | 63,75 | 64,02 | 63,40 | 63,59 | -0,58% | 139.351,00 |
| 21.05.2025 | 64,28 | 64,54 | 63,51 | 63,96 | -1,37% | 184.033,00 |
| 20.05.2025 | 64,75 | 65,11 | 64,43 | 64,85 | 0,19% | 320.374,00 |
| 19.05.2025 | 65,20 | 65,59 | 64,45 | 64,73 | -1,37% | 236.443,00 |
| 16.05.2025 | 65,38 | 65,85 | 65,25 | 65,63 | 0,26% | 177.855,00 |
| 15.05.2025 | 65,11 | 65,98 | 65,05 | 65,46 | 0,71% | 154.047,00 |
| 14.05.2025 | 65,33 | 65,51 | 64,25 | 65,00 | -0,69% | 263.381,00 |
| 13.05.2025 | 66,05 | 66,32 | 65,22 | 65,45 | -0,85% | 262.616,00 |
| 12.05.2025 | 65,15 | 66,80 | 65,15 | 66,01 | 1,85% | 456.453,00 |
| 09.05.2025 | 65,00 | 65,94 | 64,01 | 64,81 | -0,61% | 489.353,00 |
| 08.05.2025 | 61,90 | 65,95 | 61,90 | 65,21 | 6,55% | 749.581,00 |
| 07.05.2025 | 60,47 | 61,56 | 60,04 | 61,20 | 1,26% | 359.529,00 |
| 06.05.2025 | 59,96 | 60,79 | 59,96 | 60,44 | -0,35% | 266.834,00 |
| 05.05.2025 | 59,90 | 61,44 | 59,74 | 60,65 | 1,00% | 389.568,00 |
| 02.05.2025 | 59,91 | 60,74 | 59,50 | 60,05 | 0,07% | 177.940,00 |
| 01.05.2025 | 59,63 | 61,13 | 59,63 | 60,01 | -0,20% | 175.734,00 |
| 30.04.2025 | 60,09 | 60,71 | 58,81 | 60,13 | -0,56% | 264.114,00 |
| 29.04.2025 | 58,99 | 60,67 | 58,80 | 60,47 | 1,84% | 171.401,00 |
| 28.04.2025 | 59,09 | 59,51 | 58,68 | 59,38 | 0,47% | 188.386,00 |
| 25.04.2025 | 58,64 | 59,18 | 57,73 | 59,10 | 0,70% | 159.534,00 |
| 24.04.2025 | 58,84 | 59,39 | 58,39 | 58,69 | -0,84% | 198.782,00 |
| 23.04.2025 | 59,36 | 59,82 | 58,78 | 59,19 | 1,61% | 339.492,00 |
| 22.04.2025 | 59,74 | 60,10 | 58,11 | 58,25 | -1,39% | 368.992,00 |
| 21.04.2025 | 59,88 | 60,13 | 57,99 | 59,07 | -2,27% | 239.661,00 |
| 17.04.2025 | 59,80 | 61,57 | 59,80 | 60,44 | 1,07% | 410.303,00 |
| 16.04.2025 | 59,60 | 60,43 | 59,33 | 59,80 | 0,13% | 251.987,00 |
| 15.04.2025 | 59,24 | 60,33 | 59,08 | 59,72 | 0,31% | 228.411,00 |
| 14.04.2025 | 59,00 | 60,64 | 58,53 | 59,54 | 2,47% | 271.597,00 |
| 11.04.2025 | 58,65 | 58,65 | 57,40 | 58,10 | -0,58% | 182.794,00 |
| 10.04.2025 | 59,33 | 59,67 | 57,14 | 58,44 | -2,97% | 384.578,00 |
| 09.04.2025 | 56,09 | 60,79 | 56,09 | 60,23 | 6,38% | 459.497,00 |
| 08.04.2025 | 59,43 | 59,70 | 55,63 | 56,62 | -2,16% | 441.290,00 |
| 07.04.2025 | 55,43 | 59,77 | 54,65 | 57,87 | 0,89% | 487.507,00 |
| 04.04.2025 | 57,59 | 58,71 | 56,62 | 57,36 | -2,86% | 383.734,00 |
| 03.04.2025 | 58,96 | 59,99 | 58,68 | 59,05 | -3,43% | 278.454,00 |
| 02.04.2025 | 60,00 | 61,21 | 59,68 | 61,15 | 0,81% | 304.462,00 |
| 01.04.2025 | 60,19 | 60,81 | 59,42 | 60,66 | 0,33% | 258.333,00 |