52,250€
Echtzeit-Aktienkurs CSG Systems International
Bid:
Ask:
Aktienkurse zur CSG Systems International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 52,00 | 52,50 | 52,00 | 52,25 | 0,00% | - |
| 03.12.2024 | 53,00 | 53,00 | 52,00 | 52,25 | 0,00% | - |
| 02.12.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,48% | - |
| 29.11.2024 | 51,75 | 52,50 | 51,75 | 52,00 | 0,48% | - |
| 28.11.2024 | 51,75 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 27.11.2024 | 52,25 | 52,50 | 51,75 | 51,75 | -1,90% | - |
| 26.11.2024 | 52,75 | 52,75 | 52,00 | 52,75 | -1,40% | - |
| 25.11.2024 | 53,25 | 53,75 | 52,75 | 53,50 | 0,00% | - |
| 22.11.2024 | 52,75 | 54,00 | 52,50 | 53,50 | 1,90% | - |
| 21.11.2024 | 51,75 | 52,75 | 51,50 | 52,50 | 2,94% | - |
| 20.11.2024 | 51,25 | 51,75 | 51,00 | 51,00 | 0,49% | - |
| 19.11.2024 | 51,00 | 51,25 | 50,30 | 50,75 | -1,46% | - |
| 18.11.2024 | 51,75 | 52,00 | 51,25 | 51,50 | 0,98% | - |
| 15.11.2024 | 51,50 | 52,25 | 50,75 | 51,00 | -1,45% | - |
| 14.11.2024 | 52,50 | 53,00 | 51,50 | 51,75 | -2,36% | - |
| 13.11.2024 | 52,75 | 53,50 | 52,50 | 53,00 | 0,95% | - |
| 12.11.2024 | 52,75 | 53,25 | 52,50 | 52,50 | 0,00% | - |
| 11.11.2024 | 52,00 | 53,00 | 52,00 | 52,50 | 1,94% | - |
| 08.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 8,65% | - |
| 07.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 06.11.2024 | 46,20 | 47,60 | 46,20 | 47,60 | 6,73% | - |
| 05.11.2024 | 43,60 | 44,60 | 43,60 | 44,60 | 1,36% | - |
| 04.11.2024 | 42,60 | 44,00 | 42,60 | 44,00 | 2,33% | - |
| 01.11.2024 | 42,60 | 43,20 | 42,60 | 43,00 | 0,00% | - |
| 31.10.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -1,38% | - |
| 30.10.2024 | 43,80 | 43,80 | 43,60 | 43,60 | 1,40% | - |
| 29.10.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -1,38% | - |
| 28.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 25.10.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -0,91% | - |
| 24.10.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | - |
| 23.10.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 22.10.2024 | 44,20 | 44,60 | 44,20 | 44,40 | 0,00% | - |
| 21.10.2024 | 44,60 | 44,80 | 44,40 | 44,40 | -0,89% | - |
| 18.10.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | - |
| 17.10.2024 | 45,00 | 45,00 | 44,60 | 45,00 | 0,00% | - |
| 16.10.2024 | 45,00 | 45,40 | 44,80 | 45,00 | 0,00% | - |
| 15.10.2024 | 44,60 | 45,00 | 44,10 | 45,00 | 2,27% | - |
| 14.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 11.10.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 1,85% | - |
| 10.10.2024 | 44,40 | 44,40 | 43,20 | 43,20 | -2,70% | - |
| 09.10.2024 | 44,00 | 44,60 | 44,00 | 44,40 | 1,37% | - |
| 08.10.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | - |
| 07.10.2024 | 43,80 | 43,80 | 43,40 | 43,40 | 0,00% | - |
| 04.10.2024 | 42,80 | 43,60 | 42,80 | 43,40 | 2,36% | - |
| 03.10.2024 | 42,80 | 42,80 | 42,40 | 42,40 | -2,30% | - |
| 02.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 01.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 27.09.2024 | 42,80 | 43,00 | 42,80 | 42,80 | 0,47% | - |
| 26.09.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | - |
| 25.09.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -0,47% | - |
| 23.09.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | - |
| 20.09.2024 | 43,20 | 43,20 | 42,40 | 42,40 | -1,40% | - |
| 19.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 18.09.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -0,46% | - |
| 17.09.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 1,89% | - |
| 16.09.2024 | 42,00 | 42,60 | 42,00 | 42,40 | 0,47% | - |
| 13.09.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 1,93% | - |
| 12.09.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | - |
| 11.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 10.09.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -1,43% | - |
| 06.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 05.09.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | - |
| 04.09.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -1,85% | - |
| 03.09.2024 | 43,60 | 43,60 | 43,20 | 43,20 | -0,92% | - |
| 02.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 30.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 29.08.2024 | 42,40 | 43,00 | 42,40 | 43,00 | 1,42% | - |
| 27.08.2024 | 42,40 | 42,60 | 42,40 | 42,40 | -0,47% | - |
| 26.08.2024 | 42,00 | 42,80 | 42,00 | 42,60 | 1,43% | - |
| 23.08.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | - |
| 22.08.2024 | 41,40 | 41,80 | 41,40 | 41,80 | 0,48% | - |
| 21.08.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -1,89% | - |
| 20.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 19.08.2024 | 42,20 | 42,60 | 42,20 | 42,20 | -1,40% | - |
| 16.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 15.08.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 1,90% | - |
| 14.08.2024 | 42,40 | 42,40 | 42,20 | 42,20 | 0,48% | - |
| 13.08.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -1,41% | - |
| 12.08.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 09.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 08.08.2024 | 39,20 | 42,80 | 39,20 | 42,80 | 9,18% | 660,00 |
| 07.08.2024 | 40,00 | 40,00 | 39,20 | 39,20 | -2,49% | - |
| 06.08.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 1,52% | - |
| 05.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 02.08.2024 | 41,80 | 41,80 | 40,60 | 40,60 | -6,02% | - |
| 01.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 31.07.2024 | 43,20 | 43,40 | 43,20 | 43,20 | 0,00% | - |
| 30.07.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 2,37% | - |
| 29.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 26.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 25.07.2024 | 41,40 | 42,20 | 41,20 | 42,20 | 2,93% | - |
| 24.07.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | - |
| 23.07.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 2,50% | - |
| 19.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 18.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 17.07.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 16.07.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 2,55% | - |
| 15.07.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | - |
| 12.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 11.07.2024 | 36,80 | 38,40 | 36,80 | 38,40 | 4,35% | - |