79,538$
0,17%
Echtzeit-Aktienkurs CSG Systems International
Bid:
Ask:
Aktienkurse zur CSG Systems International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 79,43 | 79,54 | 79,33 | 79,46 | 0,08% | 796.682,00 |
| 07.01.2026 | 79,30 | 79,55 | 79,23 | 79,40 | 2,79% | 2.206.450,00 |
| 06.01.2026 | 77,03 | 77,34 | 76,94 | 77,25 | -0,01% | 389.389,00 |
| 05.01.2026 | 76,70 | 77,30 | 76,63 | 77,25 | 0,64% | 519.445,00 |
| 02.01.2026 | 76,70 | 76,85 | 76,70 | 76,76 | 0,09% | 708.693,00 |
| 31.12.2025 | 76,75 | 76,90 | 76,46 | 76,69 | 0,00% | 240.618,00 |
| 30.12.2025 | 76,92 | 76,95 | 76,63 | 76,69 | -0,30% | 248.285,00 |
| 29.12.2025 | 77,00 | 77,02 | 76,83 | 76,92 | -0,10% | 295.464,00 |
| 26.12.2025 | 77,00 | 77,00 | 76,86 | 77,00 | 0,06% | 159.609,00 |
| 24.12.2025 | 76,97 | 77,11 | 76,91 | 76,95 | -0,03% | 140.148,00 |
| 23.12.2025 | 76,82 | 77,10 | 76,73 | 76,97 | -0,01% | 366.755,00 |
| 22.12.2025 | 76,72 | 77,06 | 76,72 | 76,98 | -0,04% | 344.113,00 |
| 19.12.2025 | 77,00 | 77,18 | 76,93 | 77,01 | -0,01% | 1.175.453,00 |
| 18.12.2025 | 77,13 | 77,13 | 76,88 | 77,02 | 0,06% | 487.544,00 |
| 17.12.2025 | 77,07 | 77,14 | 76,85 | 76,97 | -0,06% | 414.640,00 |
| 16.12.2025 | 77,17 | 77,37 | 76,93 | 77,02 | 0,01% | 297.075,00 |
| 15.12.2025 | 77,17 | 77,22 | 76,81 | 77,01 | -0,13% | 469.051,00 |
| 12.12.2025 | 77,09 | 77,19 | 76,64 | 77,11 | 0,03% | 239.225,00 |
| 11.12.2025 | 77,04 | 77,42 | 76,79 | 77,09 | 0,35% | 256.888,00 |
| 10.12.2025 | 76,22 | 76,85 | 76,10 | 76,82 | 0,47% | 891.292,00 |
| 09.12.2025 | 76,36 | 76,55 | 76,09 | 76,46 | 0,16% | 303.125,00 |
| 08.12.2025 | 77,12 | 77,75 | 76,24 | 76,34 | -0,87% | 342.870,00 |
| 05.12.2025 | 77,20 | 77,32 | 77,00 | 77,01 | -0,34% | 419.744,00 |
| 04.12.2025 | 77,39 | 77,39 | 76,72 | 77,27 | -0,18% | 395.161,00 |
| 03.12.2025 | 78,00 | 78,03 | 77,41 | 77,41 | -0,90% | 382.319,00 |
| 02.12.2025 | 78,40 | 78,40 | 78,02 | 78,11 | -0,20% | 320.301,00 |
| 01.12.2025 | 78,49 | 78,55 | 78,24 | 78,27 | -0,63% | 360.938,00 |
| 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 | 0,51% | 1.559.049,00 |
| 24.11.2025 | 77,90 | 77,94 | 77,72 | 77,82 | -0,03% | 411.055,00 |
| 21.11.2025 | 77,76 | 78,01 | 77,63 | 77,84 | 0,27% | 464.011,00 |
| 20.11.2025 | 78,53 | 78,53 | 77,60 | 77,63 | -0,58% | 439.837,00 |
| 19.11.2025 | 78,25 | 78,35 | 77,96 | 78,08 | -0,20% | 336.298,00 |
| 18.11.2025 | 78,23 | 78,35 | 78,16 | 78,24 | 0,01% | 229.064,00 |
| 17.11.2025 | 78,27 | 78,38 | 78,16 | 78,23 | -0,03% | 356.205,00 |
| 14.11.2025 | 78,44 | 78,44 | 78,15 | 78,25 | -0,31% | 338.106,00 |
| 13.11.2025 | 78,46 | 78,58 | 78,25 | 78,49 | 0,00% | 230.305,00 |
| 12.11.2025 | 78,40 | 78,63 | 78,34 | 78,49 | 0,03% | 325.565,00 |
| 11.11.2025 | 78,28 | 78,68 | 78,11 | 78,47 | 0,42% | 389.549,00 |
| 10.11.2025 | 78,42 | 78,88 | 78,07 | 78,14 | -0,20% | 1.449.276,00 |
| 07.11.2025 | 78,26 | 78,35 | 78,18 | 78,30 | 0,19% | 564.123,00 |
| 06.11.2025 | 78,31 | 78,52 | 78,09 | 78,15 | -0,19% | 628.256,00 |
| 05.11.2025 | 78,20 | 78,40 | 78,05 | 78,30 | 0,17% | 1.027.209,00 |
| 04.11.2025 | 78,30 | 78,80 | 78,14 | 78,17 | -0,18% | 842.106,00 |
| 03.11.2025 | 78,17 | 79,13 | 78,15 | 78,31 | 0,05% | 834.521,00 |
| 31.10.2025 | 78,26 | 78,68 | 78,12 | 78,27 | -0,46% | 910.352,00 |
| 30.10.2025 | 78,50 | 78,68 | 77,81 | 78,63 | -0,06% | 1.642.650,00 |
| 29.10.2025 | 78,82 | 79,20 | 78,28 | 78,68 | 14,44% | 2.692.252,00 |
| 28.10.2025 | 67,35 | 69,08 | 67,08 | 68,75 | 1,67% | 228.565,00 |
| 27.10.2025 | 67,50 | 67,91 | 66,92 | 67,62 | 0,30% | 140.660,00 |
| 24.10.2025 | 66,98 | 68,28 | 66,91 | 67,42 | 0,77% | 134.507,00 |
| 23.10.2025 | 66,14 | 66,93 | 66,03 | 66,90 | 0,64% | 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 | 1,32% | 84.628,00 |
| 17.10.2025 | 64,21 | 64,72 | 64,21 | 64,72 | 0,75% | - |
| 16.10.2025 | 64,84 | 65,04 | 64,04 | 64,24 | -1,05% | 123.266,00 |
| 15.10.2025 | 65,21 | 66,01 | 64,18 | 64,92 | -0,28% | 273.907,00 |
| 14.10.2025 | 63,12 | 65,24 | 63,12 | 65,10 | 2,23% | 235.626,00 |
| 13.10.2025 | 63,46 | 63,81 | 62,91 | 63,68 | 1,10% | 239.175,00 |
| 10.10.2025 | 64,65 | 64,91 | 62,84 | 62,99 | -2,57% | 138.786,00 |
| 09.10.2025 | 64,70 | 65,04 | 63,90 | 64,65 | 0,02% | 126.313,00 |
| 08.10.2025 | 63,81 | 64,78 | 63,50 | 64,64 | 1,30% | 137.589,00 |
| 07.10.2025 | 63,65 | 64,56 | 63,26 | 63,81 | 0,03% | 174.274,00 |
| 06.10.2025 | 64,87 | 65,02 | 63,66 | 63,79 | -1,66% | 243.865,00 |
| 03.10.2025 | 64,40 | 65,24 | 63,97 | 64,87 | 0,82% | 178.853,00 |
| 02.10.2025 | 65,11 | 65,11 | 64,09 | 64,34 | -1,47% | 165.934,00 |
| 01.10.2025 | 63,95 | 65,45 | 63,51 | 65,30 | 1,43% | 225.808,00 |
| 30.09.2025 | 64,51 | 64,95 | 63,83 | 64,38 | -0,62% | 153.004,00 |
| 29.09.2025 | 65,34 | 65,66 | 64,58 | 64,78 | -0,58% | 169.370,00 |
| 26.09.2025 | 64,83 | 65,43 | 64,26 | 65,16 | 0,42% | 164.036,00 |
| 25.09.2025 | 65,51 | 65,80 | 64,45 | 64,89 | -1,07% | 133.984,00 |
| 24.09.2025 | 65,98 | 66,55 | 65,22 | 65,59 | -0,29% | 150.830,00 |
| 23.09.2025 | 66,34 | 66,67 | 65,48 | 65,78 | -0,65% | 254.757,00 |
| 22.09.2025 | 65,85 | 66,31 | 65,42 | 66,21 | 0,11% | 223.869,00 |
| 19.09.2025 | 66,82 | 66,99 | 65,86 | 66,14 | -1,30% | 1.215.689,00 |
| 18.09.2025 | 65,68 | 67,25 | 65,65 | 67,01 | 1,96% | 194.575,00 |
| 17.09.2025 | 65,01 | 66,57 | 64,81 | 65,73 | 1,36% | 220.321,00 |
| 16.09.2025 | 64,63 | 65,26 | 64,49 | 64,84 | 0,11% | 154.581,00 |
| 15.09.2025 | 64,89 | 65,71 | 64,54 | 64,77 | 0,15% | 192.164,00 |
| 12.09.2025 | 65,52 | 65,60 | 64,58 | 64,67 | -1,63% | 146.809,00 |
| 11.09.2025 | 63,46 | 65,85 | 63,46 | 65,74 | 4,07% | 197.865,00 |
| 10.09.2025 | 65,14 | 65,18 | 63,11 | 63,17 | -3,28% | 173.447,00 |
| 09.09.2025 | 65,08 | 65,64 | 64,04 | 65,31 | 0,20% | 162.730,00 |
| 08.09.2025 | 64,83 | 65,34 | 64,30 | 65,18 | 0,57% | 538.777,00 |
| 05.09.2025 | 65,16 | 65,81 | 64,52 | 64,81 | 0,29% | 165.836,00 |
| 04.09.2025 | 65,25 | 65,25 | 64,19 | 64,62 | -0,72% | 154.150,00 |
| 03.09.2025 | 64,24 | 65,15 | 63,22 | 65,09 | 0,87% | 198.859,00 |
| 02.09.2025 | 63,70 | 64,54 | 63,32 | 64,53 | 0,58% | 157.126,00 |
| 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% | 151.465,00 |
| 27.08.2025 | 62,82 | 64,03 | 62,82 | 64,01 | 1,65% | 129.081,00 |
| 26.08.2025 | 63,17 | 63,48 | 62,86 | 62,97 | -0,65% | 209.635,00 |
| 25.08.2025 | 62,99 | 63,52 | 62,29 | 63,38 | 0,33% | 210.772,00 |
| 22.08.2025 | 62,04 | 63,68 | 61,66 | 63,17 | 2,45% | 211.117,00 |
| 21.08.2025 | 61,61 | 61,99 | 61,14 | 61,66 | -0,05% | 216.688,00 |
| 20.08.2025 | 62,73 | 62,87 | 61,49 | 61,69 | -1,36% | 214.834,00 |
| 19.08.2025 | 62,43 | 63,14 | 61,99 | 62,54 | 0,30% | 393.128,00 |
| 18.08.2025 | 62,28 | 62,70 | 62,14 | 62,35 | 0,18% | 152.993,00 |