41,949$
-8,49%
Echtzeit-Aktienkurs CSG Systems International
Bid:
Ask:
Aktienkurse zur CSG Systems International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,96% | 360.155,00 |
| 30.04.2024 | 48,14 | 48,23 | 47,16 | 47,24 | -2,28% | 255.471,00 |
| 29.04.2024 | 47,84 | 48,60 | 47,62 | 48,34 | 0,58% | 280.762,00 |
| 26.04.2024 | 48,20 | 48,58 | 47,98 | 48,06 | -0,27% | 132.875,00 |
| 25.04.2024 | 49,39 | 49,39 | 48,05 | 48,19 | -3,29% | 225.281,00 |
| 24.04.2024 | 49,25 | 49,95 | 49,02 | 49,83 | 0,50% | 178.226,00 |
| 23.04.2024 | 49,08 | 50,26 | 48,77 | 49,58 | 0,63% | 216.444,00 |
| 22.04.2024 | 48,93 | 49,40 | 48,23 | 49,27 | 0,76% | 217.463,00 |
| 19.04.2024 | 48,23 | 48,99 | 48,15 | 48,90 | 1,02% | 187.724,00 |
| 18.04.2024 | 48,10 | 48,78 | 47,97 | 48,41 | 0,84% | 181.370,00 |
| 17.04.2024 | 48,14 | 48,36 | 47,65 | 48,00 | 0,44% | 176.716,00 |
| 16.04.2024 | 47,11 | 47,83 | 46,68 | 47,79 | 0,55% | 215.440,00 |
| 15.04.2024 | 48,12 | 48,16 | 47,22 | 47,53 | -1,33% | 191.661,00 |
| 12.04.2024 | 48,20 | 48,62 | 48,04 | 48,17 | -0,56% | 119.414,00 |
| 11.04.2024 | 48,73 | 49,32 | 48,35 | 48,44 | -0,33% | 120.333,00 |
| 10.04.2024 | 48,99 | 49,31 | 48,28 | 48,60 | -2,82% | 166.134,00 |
| 09.04.2024 | 49,40 | 50,18 | 49,40 | 50,01 | 1,19% | 138.040,00 |
| 08.04.2024 | 48,72 | 49,52 | 48,72 | 49,42 | 1,54% | 117.321,00 |
| 05.04.2024 | 49,12 | 49,39 | 48,66 | 48,67 | -1,34% | 128.686,00 |
| 04.04.2024 | 49,91 | 50,65 | 49,30 | 49,33 | -0,14% | 223.625,00 |
| 03.04.2024 | 50,07 | 50,34 | 49,22 | 49,40 | -1,80% | 222.502,00 |
| 02.04.2024 | 50,76 | 50,83 | 49,98 | 50,31 | -1,75% | 303.153,00 |
| 01.04.2024 | 51,65 | 52,16 | 50,96 | 51,20 | -0,66% | 147.745,00 |
| 28.03.2024 | 50,69 | 51,83 | 50,26 | 51,54 | 2,10% | 311.531,00 |
| 27.03.2024 | 51,21 | 51,38 | 50,19 | 50,48 | 0,36% | 300.420,00 |
| 26.03.2024 | 51,01 | 51,13 | 50,26 | 50,30 | -0,85% | 155.362,00 |
| 25.03.2024 | 50,97 | 51,37 | 50,43 | 50,73 | -0,06% | 124.015,00 |
| 22.03.2024 | 51,73 | 51,73 | 50,69 | 50,76 | -1,23% | 134.037,00 |
| 21.03.2024 | 51,54 | 52,07 | 51,26 | 51,39 | -0,27% | 297.599,00 |
| 20.03.2024 | 50,78 | 51,77 | 49,89 | 51,53 | 0,94% | 286.845,00 |
| 19.03.2024 | 50,75 | 51,35 | 50,30 | 51,05 | 0,55% | 296.453,00 |
| 18.03.2024 | 50,89 | 51,57 | 50,62 | 50,77 | -0,33% | 473.497,00 |
| 15.03.2024 | 50,70 | 50,99 | 50,22 | 50,94 | 0,06% | 777.237,00 |
| 14.03.2024 | 51,74 | 52,32 | 50,63 | 50,91 | -2,60% | 243.964,00 |
| 13.03.2024 | 53,12 | 53,52 | 51,98 | 52,27 | -1,84% | 197.534,00 |
| 12.03.2024 | 53,69 | 53,81 | 53,04 | 53,25 | -1,32% | 232.169,00 |
| 11.03.2024 | 52,97 | 53,97 | 52,82 | 53,96 | 1,66% | 210.758,00 |
| 08.03.2024 | 53,72 | 53,94 | 53,00 | 53,08 | -0,36% | 156.126,00 |
| 07.03.2024 | 53,41 | 54,05 | 53,16 | 53,27 | 0,06% | 162.785,00 |
| 06.03.2024 | 53,40 | 54,46 | 53,04 | 53,24 | -0,17% | 189.783,00 |
| 05.03.2024 | 53,74 | 54,04 | 53,05 | 53,33 | -1,20% | 189.045,00 |
| 04.03.2024 | 54,31 | 54,54 | 53,37 | 53,98 | -0,99% | 269.136,00 |
| 01.03.2024 | 54,55 | 54,96 | 54,09 | 54,52 | -0,07% | 227.564,00 |
| 29.02.2024 | 55,31 | 55,40 | 54,26 | 54,56 | -0,02% | 215.276,00 |
| 28.02.2024 | 54,61 | 55,64 | 54,34 | 54,57 | -0,38% | 360.390,00 |
| 27.02.2024 | 53,85 | 55,04 | 53,64 | 54,78 | 2,76% | 347.871,00 |
| 26.02.2024 | 53,59 | 54,32 | 53,10 | 53,31 | -1,15% | 157.882,00 |
| 23.02.2024 | 52,35 | 54,21 | 52,35 | 53,93 | 3,00% | 216.161,00 |
| 22.02.2024 | 52,79 | 53,31 | 52,23 | 52,36 | -1,39% | 225.149,00 |
| 21.02.2024 | 52,16 | 53,11 | 51,86 | 53,10 | 1,88% | 177.733,00 |
| 20.02.2024 | 52,47 | 52,74 | 51,95 | 52,12 | -1,83% | 171.726,00 |
| 16.02.2024 | 53,49 | 53,59 | 52,93 | 53,09 | -1,06% | 167.462,00 |
| 15.02.2024 | 53,29 | 53,96 | 52,85 | 53,66 | 1,55% | 282.024,00 |
| 14.02.2024 | 53,07 | 53,97 | 52,05 | 52,84 | 0,69% | 236.453,00 |
| 13.02.2024 | 53,14 | 53,91 | 52,13 | 52,48 | -4,04% | 345.284,00 |
| 12.02.2024 | 53,99 | 55,47 | 53,99 | 54,69 | 1,84% | 324.286,00 |
| 09.02.2024 | 53,34 | 53,73 | 51,99 | 53,70 | 0,72% | 428.733,00 |
| 08.02.2024 | 49,17 | 53,35 | 48,00 | 53,32 | 15,00% | 1.014.392,00 |
| 07.02.2024 | 46,26 | 46,54 | 45,27 | 46,36 | -0,15% | 514.553,00 |
| 06.02.2024 | 46,30 | 46,74 | 46,01 | 46,43 | 0,22% | 450.069,00 |
| 05.02.2024 | 47,53 | 47,90 | 46,28 | 46,33 | -3,60% | 501.632,00 |
| 02.02.2024 | 50,04 | 50,10 | 48,00 | 48,06 | -5,24% | 478.141,00 |
| 01.02.2024 | 50,29 | 50,81 | 49,93 | 50,72 | 0,83% | 399.123,00 |
| 31.01.2024 | 52,19 | 52,19 | 50,18 | 50,30 | -3,60% | 437.798,00 |
| 30.01.2024 | 52,22 | 53,10 | 51,35 | 52,18 | -0,44% | 259.923,00 |
| 29.01.2024 | 51,80 | 52,44 | 51,53 | 52,41 | 1,04% | 633.835,00 |
| 26.01.2024 | 52,63 | 52,65 | 51,87 | 51,87 | -0,63% | 285.482,00 |
| 25.01.2024 | 52,86 | 52,86 | 52,01 | 52,20 | -0,10% | 204.657,00 |
| 24.01.2024 | 52,83 | 53,30 | 52,08 | 52,25 | -0,38% | 293.575,00 |
| 23.01.2024 | 53,41 | 53,62 | 52,30 | 52,45 | -0,78% | 328.980,00 |
| 22.01.2024 | 52,31 | 53,85 | 52,31 | 52,86 | 1,50% | 257.631,00 |
| 19.01.2024 | 52,50 | 53,09 | 51,81 | 52,08 | -0,10% | 391.432,00 |
| 18.01.2024 | 51,54 | 52,16 | 51,38 | 52,13 | 1,05% | 172.959,00 |
| 17.01.2024 | 51,30 | 51,66 | 50,79 | 51,59 | -0,08% | 202.445,00 |
| 16.01.2024 | 52,33 | 52,33 | 51,04 | 51,63 | -1,73% | 426.291,00 |
| 12.01.2024 | 51,91 | 52,57 | 51,68 | 52,54 | 2,32% | 469.699,00 |
| 11.01.2024 | 50,46 | 51,38 | 50,14 | 51,35 | 1,30% | 244.793,00 |
| 10.01.2024 | 50,55 | 51,12 | 50,31 | 50,69 | -0,12% | 242.256,00 |
| 09.01.2024 | 50,55 | 51,32 | 50,34 | 50,75 | -0,76% | 227.342,00 |
| 08.01.2024 | 50,64 | 51,39 | 50,05 | 51,14 | 0,51% | 348.722,00 |
| 05.01.2024 | 51,65 | 52,04 | 50,81 | 50,88 | -2,08% | 239.661,00 |
| 04.01.2024 | 52,21 | 52,46 | 51,66 | 51,96 | -0,19% | 333.783,00 |
| 03.01.2024 | 52,87 | 52,97 | 52,02 | 52,06 | -1,96% | 221.618,00 |
| 02.01.2024 | 52,74 | 53,56 | 52,71 | 53,10 | -0,21% | 224.442,00 |
| 29.12.2023 | 53,44 | 55,39 | 52,68 | 53,21 | -0,26% | 156.077,00 |
| 28.12.2023 | 53,23 | 54,03 | 53,22 | 53,35 | -0,24% | 124.906,00 |
| 27.12.2023 | 53,62 | 54,00 | 53,05 | 53,48 | -0,48% | 106.709,00 |
| 26.12.2023 | 53,83 | 54,17 | 53,32 | 53,74 | 0,11% | 178.651,00 |
| 22.12.2023 | 53,86 | 54,16 | 53,59 | 53,68 | 0,17% | 132.281,00 |
| 21.12.2023 | 52,93 | 53,67 | 52,93 | 53,59 | 2,13% | 139.513,00 |
| 20.12.2023 | 53,43 | 54,13 | 52,43 | 52,47 | -1,48% | 257.639,00 |
| 19.12.2023 | 52,96 | 53,86 | 52,08 | 53,26 | 0,89% | 358.153,00 |
| 18.12.2023 | 53,44 | 53,50 | 52,64 | 52,79 | -0,66% | 590.107,00 |
| 15.12.2023 | 53,64 | 53,64 | 52,76 | 53,14 | -0,62% | 1.099.265,00 |
| 14.12.2023 | 53,26 | 54,48 | 53,07 | 53,47 | 1,29% | 400.588,00 |
| 13.12.2023 | 51,85 | 52,81 | 51,19 | 52,79 | 1,83% | 329.198,00 |
| 12.12.2023 | 51,97 | 52,43 | 51,42 | 51,84 | -0,71% | 217.357,00 |
| 11.12.2023 | 52,44 | 52,60 | 52,05 | 52,21 | -0,02% | 221.534,00 |
| 08.12.2023 | 52,30 | 52,56 | 51,25 | 52,22 | -0,67% | 395.052,00 |