47,590$
-1,71%
Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 48,42 | 48,48 | 47,54 | 47,59 | -1,71% | 258.038,00 |
| 19.09.2024 | 48,62 | 48,62 | 47,87 | 48,42 | 1,19% | 106.937,00 |
| 18.09.2024 | 48,43 | 48,93 | 47,64 | 47,85 | -0,95% | 232.717,00 |
| 17.09.2024 | 47,59 | 48,46 | 47,52 | 48,31 | 1,77% | 227.912,00 |
| 16.09.2024 | 47,23 | 47,70 | 47,16 | 47,47 | 1,15% | 152.201,00 |
| 13.09.2024 | 46,22 | 47,25 | 46,05 | 46,93 | 1,98% | 201.750,00 |
| 12.09.2024 | 45,49 | 46,09 | 45,16 | 46,02 | 1,32% | 166.679,00 |
| 11.09.2024 | 45,37 | 45,50 | 44,57 | 45,42 | -0,66% | 146.443,00 |
| 10.09.2024 | 46,02 | 46,34 | 45,56 | 45,72 | -0,11% | 166.924,00 |
| 09.09.2024 | 46,45 | 46,50 | 45,53 | 45,77 | -1,93% | 219.391,00 |
| 06.09.2024 | 46,84 | 47,38 | 46,66 | 46,67 | -0,53% | 143.349,00 |
| 05.09.2024 | 47,19 | 47,67 | 46,80 | 46,92 | -0,59% | 301.771,00 |
| 04.09.2024 | 47,66 | 48,00 | 47,03 | 47,20 | -1,42% | 198.109,00 |
| 03.09.2024 | 48,42 | 48,63 | 47,75 | 47,88 | -1,32% | 150.708,00 |
| 30.08.2024 | 47,89 | 48,52 | 47,85 | 48,52 | 1,49% | 217.398,00 |
| 29.08.2024 | 47,95 | 48,19 | 47,65 | 47,81 | 0,42% | 176.073,00 |
| 28.08.2024 | 47,56 | 47,82 | 47,19 | 47,61 | -0,17% | 136.774,00 |
| 27.08.2024 | 47,57 | 48,15 | 47,42 | 47,69 | 0,19% | 131.355,00 |
| 26.08.2024 | 47,53 | 48,13 | 47,36 | 47,60 | 0,95% | 178.027,00 |
| 23.08.2024 | 46,77 | 47,55 | 46,55 | 47,15 | 1,25% | 168.846,00 |
| 22.08.2024 | 46,35 | 47,22 | 46,33 | 46,57 | 0,52% | 186.127,00 |
| 21.08.2024 | 47,35 | 47,38 | 46,18 | 46,33 | -2,13% | 253.975,00 |
| 20.08.2024 | 47,05 | 47,40 | 46,70 | 47,34 | 0,32% | 130.520,00 |
| 19.08.2024 | 47,18 | 47,72 | 46,89 | 47,19 | 0,45% | 147.673,00 |
| 16.08.2024 | 47,24 | 47,67 | 46,77 | 46,98 | -0,70% | 142.921,00 |
| 15.08.2024 | 47,17 | 47,54 | 46,81 | 47,31 | 1,20% | 155.712,00 |
| 14.08.2024 | 46,64 | 47,05 | 46,33 | 46,75 | 0,00% | 151.922,00 |
| 13.08.2024 | 46,61 | 46,80 | 46,21 | 46,75 | 0,71% | 162.400,00 |
| 12.08.2024 | 46,90 | 47,32 | 46,32 | 46,42 | -0,96% | 225.479,00 |
| 09.08.2024 | 46,82 | 47,40 | 45,91 | 46,87 | -0,11% | 215.486,00 |
| 08.08.2024 | 47,34 | 47,81 | 43,87 | 46,92 | 8,94% | 406.710,00 |
| 07.08.2024 | 43,60 | 43,76 | 42,75 | 43,07 | -1,24% | 231.910,00 |
| 06.08.2024 | 42,88 | 44,44 | 42,47 | 43,61 | 1,40% | 198.799,00 |
| 05.08.2024 | 43,31 | 43,73 | 42,81 | 43,01 | -4,53% | 275.284,00 |
| 02.08.2024 | 44,39 | 45,37 | 44,39 | 45,05 | -1,21% | 182.253,00 |
| 01.08.2024 | 46,93 | 47,03 | 45,13 | 45,60 | -2,67% | 215.627,00 |
| 31.07.2024 | 46,86 | 47,62 | 46,23 | 46,85 | 0,09% | 118.974,00 |
| 30.07.2024 | 46,43 | 47,52 | 46,17 | 46,81 | 1,43% | 149.005,00 |
| 29.07.2024 | 46,02 | 46,39 | 45,48 | 46,15 | 0,54% | 151.430,00 |
| 26.07.2024 | 46,26 | 46,53 | 45,52 | 45,90 | 0,53% | 204.541,00 |
| 25.07.2024 | 45,06 | 46,34 | 44,78 | 45,66 | 1,35% | 215.886,00 |
| 24.07.2024 | 44,37 | 45,34 | 44,32 | 45,05 | 1,15% | 115.837,00 |
| 23.07.2024 | 43,80 | 44,90 | 43,80 | 44,54 | 1,04% | 235.343,00 |
| 22.07.2024 | 43,76 | 44,20 | 43,34 | 44,08 | 0,50% | 138.916,00 |
| 19.07.2024 | 43,74 | 44,08 | 43,39 | 43,86 | 0,50% | 170.321,00 |
| 18.07.2024 | 44,46 | 44,82 | 43,58 | 43,64 | -1,80% | 145.207,00 |
| 17.07.2024 | 43,95 | 44,82 | 43,95 | 44,44 | 0,63% | 237.452,00 |
| 16.07.2024 | 43,49 | 44,40 | 43,21 | 44,16 | 2,32% | 295.400,00 |
| 15.07.2024 | 42,46 | 43,22 | 42,46 | 43,16 | 2,20% | 141.292,00 |
| 12.07.2024 | 42,25 | 42,70 | 42,01 | 42,23 | 0,76% | 136.208,00 |
| 11.07.2024 | 40,89 | 42,03 | 40,89 | 41,91 | 4,31% | 255.657,00 |
| 10.07.2024 | 40,27 | 40,27 | 39,86 | 40,18 | 0,25% | 176.108,00 |
| 09.07.2024 | 40,39 | 40,44 | 40,00 | 40,08 | -1,01% | 168.469,00 |
| 08.07.2024 | 40,51 | 40,82 | 40,36 | 40,49 | 0,55% | 125.557,00 |
| 05.07.2024 | 40,17 | 40,59 | 39,87 | 40,27 | -0,07% | 111.695,00 |
| 03.07.2024 | 40,38 | 40,74 | 40,06 | 40,30 | -0,32% | 83.283,00 |
| 02.07.2024 | 40,52 | 40,57 | 40,17 | 40,43 | -0,15% | 99.264,00 |
| 01.07.2024 | 41,14 | 41,17 | 40,08 | 40,49 | -1,63% | 160.262,00 |
| 28.06.2024 | 41,30 | 41,49 | 40,67 | 41,16 | 0,39% | 229.078,00 |
| 27.06.2024 | 41,10 | 41,36 | 40,87 | 41,00 | -0,05% | 133.828,00 |
| 26.06.2024 | 40,75 | 41,26 | 40,54 | 41,02 | -0,10% | 163.067,00 |
| 25.06.2024 | 41,03 | 41,25 | 40,41 | 41,06 | 0,59% | 126.906,00 |
| 24.06.2024 | 41,26 | 41,93 | 40,82 | 40,82 | -1,37% | 113.030,00 |
| 21.06.2024 | 41,35 | 41,62 | 40,67 | 41,39 | 0,08% | 280.353,00 |
| 20.06.2024 | 40,00 | 41,35 | 39,82 | 41,35 | 3,66% | 187.623,00 |
| 18.06.2024 | 40,25 | 40,69 | 39,71 | 39,89 | -0,55% | 309.160,00 |
| 17.06.2024 | 40,51 | 40,59 | 39,56 | 40,11 | -0,91% | 178.704,00 |
| 14.06.2024 | 40,17 | 40,63 | 39,69 | 40,48 | -0,54% | 198.485,00 |
| 13.06.2024 | 40,82 | 40,82 | 40,09 | 40,70 | -0,66% | 148.527,00 |
| 12.06.2024 | 41,45 | 41,48 | 40,58 | 40,97 | 0,86% | 246.132,00 |
| 11.06.2024 | 39,98 | 40,69 | 39,79 | 40,62 | 1,35% | 265.713,00 |
| 10.06.2024 | 40,32 | 40,34 | 39,63 | 40,08 | -1,76% | 193.642,00 |
| 07.06.2024 | 40,44 | 40,98 | 40,25 | 40,80 | -0,05% | 335.911,00 |
| 06.06.2024 | 40,89 | 41,12 | 40,53 | 40,82 | -0,46% | 242.318,00 |
| 05.06.2024 | 41,40 | 41,82 | 40,95 | 41,01 | -0,51% | 265.799,00 |
| 04.06.2024 | 42,05 | 42,52 | 41,11 | 41,22 | -2,58% | 362.292,00 |
| 03.06.2024 | 43,50 | 43,50 | 42,20 | 42,31 | -1,88% | 197.634,00 |
| 31.05.2024 | 43,00 | 43,18 | 42,45 | 43,12 | 0,61% | 299.270,00 |
| 30.05.2024 | 43,19 | 43,90 | 42,24 | 42,86 | 0,26% | 1.855.230,00 |
| 29.05.2024 | 42,17 | 42,98 | 42,17 | 42,75 | 0,05% | 705.572,00 |
| 28.05.2024 | 42,55 | 42,84 | 42,08 | 42,73 | 1,21% | 335.301,00 |
| 24.05.2024 | 42,43 | 42,43 | 41,65 | 42,22 | 0,33% | 235.864,00 |
| 23.05.2024 | 42,21 | 42,51 | 41,72 | 42,08 | -0,31% | 243.304,00 |
| 22.05.2024 | 42,22 | 42,64 | 41,80 | 42,21 | 0,33% | 316.209,00 |
| 21.05.2024 | 42,73 | 42,92 | 41,73 | 42,07 | -1,64% | 325.027,00 |
| 20.05.2024 | 42,92 | 42,99 | 42,52 | 42,77 | -0,02% | 185.043,00 |
| 17.05.2024 | 43,38 | 43,64 | 42,48 | 42,78 | -1,02% | 374.861,00 |
| 16.05.2024 | 43,76 | 43,76 | 42,41 | 43,22 | -0,78% | 319.839,00 |
| 15.05.2024 | 43,40 | 44,09 | 43,21 | 43,56 | 0,83% | 379.023,00 |
| 14.05.2024 | 43,58 | 43,71 | 42,57 | 43,20 | -0,12% | 245.859,00 |
| 13.05.2024 | 42,46 | 43,59 | 42,16 | 43,25 | 2,90% | 413.203,00 |
| 10.05.2024 | 43,35 | 43,35 | 41,51 | 42,03 | -3,58% | 405.489,00 |
| 09.05.2024 | 41,57 | 43,60 | 41,27 | 43,59 | 4,86% | 489.749,00 |
| 08.05.2024 | 41,75 | 43,05 | 41,54 | 41,57 | -0,95% | 409.482,00 |
| 07.05.2024 | 42,78 | 43,03 | 41,57 | 41,97 | -2,15% | 359.169,00 |
| 06.05.2024 | 41,65 | 42,95 | 41,48 | 42,89 | 2,85% | 301.856,00 |
| 03.05.2024 | 42,47 | 43,29 | 41,62 | 41,70 | -0,86% | 444.125,00 |
| 02.05.2024 | 44,59 | 45,00 | 41,52 | 42,06 | -8,25% | 1.124.917,00 |
| 01.05.2024 | 47,36 | 47,56 | 45,78 | 45,84 | -2,86% | 301.631,00 |
| 30.04.2024 | 48,14 | 48,23 | 47,16 | 47,19 | -2,38% | 185.381,00 |