77,110$
0,03%
Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 77,09 | 77,19 | 76,64 | 77,11 | 0,03% | 223.474,00 |
| 11.12.2025 | 77,04 | 77,42 | 76,79 | 77,09 | 0,38% | 241.472,00 |
| 10.12.2025 | 76,22 | 76,85 | 76,10 | 76,80 | 0,44% | 889.407,00 |
| 09.12.2025 | 76,36 | 76,55 | 76,09 | 76,46 | 0,16% | 302.865,00 |
| 08.12.2025 | 77,12 | 77,75 | 76,24 | 76,34 | -0,87% | 342.346,00 |
| 05.12.2025 | 77,20 | 77,32 | 77,00 | 77,01 | -0,34% | 415.973,00 |
| 04.12.2025 | 77,39 | 77,39 | 76,72 | 77,27 | -0,18% | 389.949,00 |
| 03.12.2025 | 78,00 | 78,03 | 77,41 | 77,41 | -0,90% | 382.134,00 |
| 02.12.2025 | 78,40 | 78,40 | 78,02 | 78,11 | -0,20% | 302.496,00 |
| 01.12.2025 | 78,49 | 78,55 | 78,24 | 78,27 | -0,63% | 287.066,00 |
| 28.11.2025 | 78,44 | 78,83 | 78,44 | 78,77 | 0,34% | 202.709,00 |
| 26.11.2025 | 78,44 | 78,83 | 78,28 | 78,50 | 0,36% | 470.762,00 |
| 25.11.2025 | 77,85 | 78,29 | 77,85 | 78,22 | 0,49% | 1.496.835,00 |
| 24.11.2025 | 77,90 | 77,94 | 77,74 | 77,84 | 0,27% | 353.651,00 |
| 20.11.2025 | 78,53 | 78,53 | 77,60 | 77,63 | -0,59% | 437.765,00 |
| 19.11.2025 | 78,25 | 78,35 | 77,96 | 78,09 | -0,19% | 335.628,00 |
| 18.11.2025 | 78,23 | 78,35 | 78,16 | 78,24 | 0,02% | 228.071,00 |
| 17.11.2025 | 78,27 | 78,38 | 78,16 | 78,23 | -0,34% | 352.740,00 |
| 13.11.2025 | 78,46 | 78,58 | 78,25 | 78,49 | -0,04% | 230.094,00 |
| 12.11.2025 | 78,40 | 78,63 | 78,34 | 78,53 | 0,07% | 323.459,00 |
| 11.11.2025 | 78,28 | 78,68 | 78,11 | 78,47 | 0,42% | 383.040,00 |
| 10.11.2025 | 78,42 | 78,88 | 78,07 | 78,14 | -0,24% | 1.441.890,00 |
| 07.11.2025 | 78,26 | 78,35 | 78,18 | 78,33 | 0,17% | 555.192,00 |
| 06.11.2025 | 78,31 | 78,52 | 78,09 | 78,20 | -0,13% | 628.197,00 |
| 05.11.2025 | 78,20 | 78,40 | 78,05 | 78,30 | 0,17% | 1.026.645,00 |
| 04.11.2025 | 78,30 | 78,80 | 78,14 | 78,17 | -0,18% | 842.105,00 |
| 03.11.2025 | 78,17 | 79,13 | 78,15 | 78,31 | -0,05% | 834.462,00 |
| 31.10.2025 | 78,26 | 78,68 | 78,12 | 78,35 | -0,36% | 910.138,00 |
| 30.10.2025 | 78,50 | 78,68 | 77,81 | 78,63 | -0,15% | 1.641.305,00 |
| 29.10.2025 | 78,82 | 79,20 | 78,28 | 78,75 | 14,55% | 2.679.606,00 |
| 28.10.2025 | 67,35 | 69,08 | 67,08 | 68,75 | 1,67% | 228.489,00 |
| 27.10.2025 | 67,50 | 67,91 | 66,92 | 67,62 | 0,30% | 140.644,00 |
| 24.10.2025 | 66,98 | 68,28 | 66,91 | 67,42 | 0,99% | 134.488,00 |
| 23.10.2025 | 66,40 | 67,08 | 65,92 | 66,76 | 0,42% | 115.813,00 |
| 22.10.2025 | 65,91 | 66,75 | 65,79 | 66,48 | 0,80% | 125.550,00 |
| 21.10.2025 | 65,80 | 66,07 | 65,36 | 65,95 | 0,56% | 108.589,00 |
| 20.10.2025 | 64,85 | 65,73 | 64,85 | 65,58 | 1,28% | 84.622,00 |
| 17.10.2025 | 64,28 | 65,05 | 63,70 | 64,75 | 0,79% | 157.893,00 |
| 16.10.2025 | 64,84 | 65,04 | 64,04 | 64,24 | -1,09% | 123.266,00 |
| 15.10.2025 | 65,21 | 66,01 | 64,18 | 64,95 | -0,18% | 273.803,00 |
| 14.10.2025 | 63,12 | 65,24 | 63,12 | 65,07 | 2,18% | 235.532,00 |
| 13.10.2025 | 63,46 | 63,81 | 62,91 | 63,68 | 1,05% | 198.095,00 |
| 10.10.2025 | 64,65 | 64,91 | 62,84 | 63,02 | -2,52% | 138.785,00 |
| 09.10.2025 | 64,70 | 65,04 | 63,90 | 64,65 | 0,02% | 126.291,00 |
| 08.10.2025 | 63,81 | 64,78 | 63,50 | 64,64 | 1,30% | 137.321,00 |
| 07.10.2025 | 63,65 | 64,56 | 63,26 | 63,81 | 0,03% | 174.213,00 |
| 06.10.2025 | 64,87 | 65,02 | 63,66 | 63,79 | -0,85% | 243.838,00 |
| 02.10.2025 | 65,11 | 65,11 | 64,09 | 64,34 | -1,47% | 165.798,00 |
| 01.10.2025 | 63,95 | 65,45 | 63,51 | 65,30 | 1,41% | 225.808,00 |
| 30.09.2025 | 64,51 | 64,95 | 63,83 | 64,39 | -0,60% | 152.888,00 |
| 29.09.2025 | 65,34 | 65,66 | 64,58 | 64,78 | -0,58% | 168.366,00 |
| 26.09.2025 | 64,83 | 65,43 | 64,26 | 65,16 | 0,42% | 163.910,00 |
| 25.09.2025 | 65,51 | 65,80 | 64,45 | 64,89 | -1,07% | 132.753,00 |
| 24.09.2025 | 65,98 | 66,55 | 65,22 | 65,59 | -0,29% | 150.677,00 |
| 23.09.2025 | 66,34 | 66,67 | 65,48 | 65,78 | -0,65% | 254.752,00 |
| 22.09.2025 | 65,85 | 66,31 | 65,42 | 66,21 | 0,09% | 223.853,00 |
| 19.09.2025 | 66,82 | 66,99 | 65,86 | 66,15 | -1,37% | 1.202.078,00 |
| 18.09.2025 | 65,68 | 67,25 | 65,65 | 67,07 | 2,05% | 194.574,00 |
| 17.09.2025 | 65,01 | 66,57 | 64,81 | 65,73 | 1,36% | 213.469,00 |
| 16.09.2025 | 64,63 | 65,26 | 64,49 | 64,84 | 0,11% | 147.308,00 |
| 15.09.2025 | 64,89 | 65,71 | 64,54 | 64,77 | 0,15% | 190.115,00 |
| 12.09.2025 | 65,52 | 65,60 | 64,58 | 64,67 | -1,57% | 146.798,00 |
| 11.09.2025 | 63,46 | 65,85 | 63,46 | 65,70 | 4,01% | 197.408,00 |
| 10.09.2025 | 65,14 | 65,14 | 63,11 | 63,17 | -3,28% | 165.861,00 |
| 09.09.2025 | 65,08 | 65,64 | 64,04 | 65,31 | 0,18% | 158.663,00 |
| 08.09.2025 | 64,83 | 65,34 | 64,30 | 65,19 | 0,59% | 534.487,00 |
| 05.09.2025 | 65,16 | 65,81 | 64,52 | 64,81 | 0,29% | 165.504,00 |
| 04.09.2025 | 65,25 | 65,25 | 64,19 | 64,62 | -0,81% | 154.150,00 |
| 03.09.2025 | 64,24 | 65,15 | 63,22 | 65,15 | 0,96% | 198.687,00 |
| 02.09.2025 | 63,70 | 64,54 | 63,32 | 64,53 | 0,58% | 156.927,00 |
| 29.08.2025 | 63,89 | 64,56 | 63,77 | 64,16 | 0,77% | 172.846,00 |
| 28.08.2025 | 63,97 | 64,02 | 63,29 | 63,67 | -0,53% | 151.352,00 |
| 27.08.2025 | 62,82 | 64,03 | 62,82 | 64,01 | 1,65% | 128.783,00 |
| 26.08.2025 | 63,17 | 63,48 | 62,86 | 62,97 | -0,65% | 209.570,00 |
| 25.08.2025 | 62,99 | 63,52 | 62,29 | 63,38 | 0,33% | 210.612,00 |
| 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 |