64,061$
-0,08%
Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 64,51 | 64,52 | 63,77 | 64,01 | -0,16% | - |
| 27.02.2025 | 65,59 | 66,06 | 63,67 | 64,11 | -2,20% | 372.827,00 |
| 26.02.2025 | 66,58 | 67,37 | 65,41 | 65,55 | -1,78% | 533.403,00 |
| 25.02.2025 | 66,06 | 67,60 | 65,36 | 66,74 | 0,83% | 450.833,00 |
| 24.02.2025 | 64,31 | 66,25 | 64,14 | 66,19 | 3,41% | 417.018,00 |
| 21.02.2025 | 64,81 | 64,96 | 63,61 | 64,01 | -0,44% | 330.542,00 |
| 20.02.2025 | 63,48 | 64,34 | 63,06 | 64,29 | 0,77% | 242.793,00 |
| 19.02.2025 | 63,15 | 64,30 | 63,15 | 63,80 | 0,74% | 259.616,00 |
| 18.02.2025 | 64,15 | 64,28 | 62,99 | 63,33 | -1,33% | 221.722,00 |
| 17.02.2025 | 64,17 | 64,18 | 64,17 | 64,18 | 0,05% | - |
| 14.02.2025 | 63,86 | 64,22 | 63,31 | 64,15 | 0,90% | 482.963,00 |
| 13.02.2025 | 62,81 | 63,98 | 61,87 | 63,58 | 2,02% | 281.343,00 |
| 12.02.2025 | 62,50 | 63,36 | 62,15 | 62,32 | -1,24% | 247.239,00 |
| 11.02.2025 | 63,41 | 63,79 | 62,45 | 63,10 | -0,61% | 294.510,00 |
| 10.02.2025 | 64,39 | 64,83 | 63,29 | 63,49 | -1,40% | 356.875,00 |
| 07.02.2025 | 64,99 | 65,40 | 64,09 | 64,39 | -1,03% | 365.843,00 |
| 06.02.2025 | 63,45 | 65,53 | 62,74 | 65,06 | 5,51% | 743.134,00 |
| 05.02.2025 | 60,26 | 62,38 | 59,67 | 61,66 | 2,80% | 317.638,00 |
| 04.02.2025 | 58,76 | 60,14 | 58,76 | 59,98 | 1,64% | 216.667,00 |
| 03.02.2025 | 58,09 | 59,16 | 57,55 | 59,01 | 0,37% | 299.550,00 |
| 31.01.2025 | 57,68 | 59,07 | 57,68 | 58,79 | 1,29% | 349.815,00 |
| 30.01.2025 | 58,72 | 59,53 | 57,84 | 58,04 | -0,43% | 383.786,00 |
| 29.01.2025 | 56,24 | 64,48 | 56,24 | 58,29 | 3,28% | 1.039.265,00 |
| 28.01.2025 | 55,76 | 56,60 | 55,62 | 56,44 | 1,35% | 166.469,00 |
| 27.01.2025 | 54,47 | 55,80 | 53,69 | 55,69 | 2,05% | 207.430,00 |
| 24.01.2025 | 54,76 | 55,03 | 54,09 | 54,57 | -0,75% | 106.977,00 |
| 23.01.2025 | 53,81 | 55,12 | 53,68 | 54,98 | 1,70% | 220.928,00 |
| 22.01.2025 | 53,75 | 54,63 | 52,94 | 54,06 | 0,04% | 453.195,00 |
| 21.01.2025 | 53,30 | 54,53 | 53,03 | 54,04 | 2,25% | 320.916,00 |
| 17.01.2025 | 52,53 | 52,88 | 52,04 | 52,85 | 1,48% | 147.983,00 |
| 16.01.2025 | 51,33 | 52,29 | 51,26 | 52,08 | 1,03% | 193.959,00 |
| 15.01.2025 | 51,79 | 52,07 | 50,83 | 51,55 | 0,94% | 206.549,00 |
| 14.01.2025 | 50,96 | 51,14 | 50,33 | 51,07 | 0,55% | 140.777,00 |
| 13.01.2025 | 49,59 | 50,80 | 49,49 | 50,79 | 1,97% | 182.838,00 |
| 10.01.2025 | 49,83 | 50,24 | 49,23 | 49,81 | -1,37% | 148.602,00 |
| 08.01.2025 | 50,12 | 50,66 | 49,94 | 50,50 | 0,20% | 315.536,00 |
| 07.01.2025 | 51,21 | 51,41 | 50,23 | 50,40 | -1,64% | 220.778,00 |
| 06.01.2025 | 51,47 | 51,69 | 51,03 | 51,24 | -0,21% | 147.404,00 |
| 03.01.2025 | 50,78 | 51,54 | 50,32 | 51,35 | 1,56% | 168.229,00 |
| 02.01.2025 | 51,59 | 51,66 | 50,38 | 50,56 | -1,08% | 181.831,00 |
| 31.12.2024 | 50,93 | 51,68 | 50,53 | 51,11 | 0,57% | 191.804,00 |
| 30.12.2024 | 50,79 | 51,24 | 50,33 | 50,82 | -0,80% | 125.771,00 |
| 27.12.2024 | 51,55 | 51,97 | 50,83 | 51,23 | -1,18% | 140.965,00 |
| 26.12.2024 | 51,55 | 52,07 | 51,27 | 51,84 | 0,33% | 99.197,00 |
| 24.12.2024 | 50,90 | 51,78 | 50,81 | 51,67 | 1,21% | 53.365,00 |
| 23.12.2024 | 51,32 | 51,68 | 50,70 | 51,05 | -0,33% | 123.334,00 |
| 20.12.2024 | 51,02 | 52,03 | 51,02 | 51,22 | -0,45% | 531.985,00 |
| 19.12.2024 | 51,50 | 51,80 | 51,03 | 51,45 | 1,24% | 203.283,00 |
| 18.12.2024 | 53,37 | 53,58 | 50,76 | 50,82 | -5,13% | 230.159,00 |
| 17.12.2024 | 53,72 | 54,31 | 53,33 | 53,57 | -0,87% | 150.710,00 |
| 16.12.2024 | 53,85 | 54,28 | 53,15 | 54,04 | 0,52% | 157.530,00 |
| 13.12.2024 | 54,40 | 54,84 | 53,43 | 53,76 | -1,50% | 181.759,00 |
| 12.12.2024 | 54,25 | 54,86 | 54,15 | 54,58 | 0,11% | 103.772,00 |
| 11.12.2024 | 54,19 | 54,74 | 53,96 | 54,52 | 1,51% | 232.880,00 |
| 10.12.2024 | 53,74 | 54,12 | 52,94 | 53,71 | 0,04% | 169.124,00 |
| 09.12.2024 | 54,31 | 54,71 | 53,55 | 53,69 | -1,05% | 166.122,00 |
| 06.12.2024 | 55,24 | 55,28 | 54,21 | 54,26 | -1,02% | 135.682,00 |
| 05.12.2024 | 54,83 | 55,36 | 54,41 | 54,82 | -0,24% | 190.582,00 |
| 04.12.2024 | 54,56 | 55,37 | 54,56 | 54,95 | 0,42% | 276.981,00 |
| 03.12.2024 | 55,52 | 55,68 | 54,47 | 54,72 | -1,78% | 230.443,00 |
| 02.12.2024 | 55,00 | 55,85 | 54,25 | 55,71 | 1,64% | 239.747,00 |
| 29.11.2024 | 54,93 | 55,07 | 54,59 | 54,81 | 0,40% | 124.019,00 |
| 27.11.2024 | 55,10 | 55,69 | 54,59 | 54,59 | -0,42% | 137.748,00 |
| 26.11.2024 | 55,07 | 55,45 | 54,70 | 54,82 | -0,72% | 380.267,00 |
| 25.11.2024 | 55,97 | 56,26 | 55,09 | 55,22 | -0,53% | 357.300,00 |
| 22.11.2024 | 55,47 | 56,39 | 55,32 | 55,51 | 0,56% | 181.196,00 |
| 21.11.2024 | 54,75 | 55,32 | 54,42 | 55,20 | 1,32% | 153.468,00 |
| 20.11.2024 | 54,18 | 54,51 | 53,64 | 54,48 | 0,48% | 243.594,00 |
| 19.11.2024 | 53,66 | 54,24 | 53,35 | 54,22 | 0,56% | 129.747,00 |
| 18.11.2024 | 54,57 | 54,72 | 53,91 | 53,92 | -1,03% | 272.584,00 |
| 15.11.2024 | 54,67 | 54,97 | 53,25 | 54,48 | 0,00% | 203.990,00 |
| 14.11.2024 | 55,25 | 55,25 | 54,20 | 54,48 | -1,47% | 171.841,00 |
| 13.11.2024 | 56,36 | 56,64 | 55,25 | 55,29 | -1,18% | 246.414,00 |
| 12.11.2024 | 56,18 | 56,70 | 55,22 | 55,95 | -0,48% | 226.188,00 |
| 11.11.2024 | 55,69 | 56,33 | 55,24 | 56,22 | 1,16% | 188.752,00 |
| 08.11.2024 | 55,57 | 56,29 | 54,45 | 55,58 | -0,63% | 387.457,00 |
| 07.11.2024 | 53,57 | 57,16 | 51,14 | 55,93 | 9,45% | 621.235,00 |
| 06.11.2024 | 50,50 | 51,45 | 50,07 | 51,10 | 4,46% | 468.114,00 |
| 05.11.2024 | 47,55 | 49,06 | 47,55 | 48,92 | 2,64% | 282.998,00 |
| 04.11.2024 | 46,28 | 48,44 | 46,17 | 47,66 | 2,30% | 281.872,00 |
| 01.11.2024 | 46,75 | 47,28 | 46,46 | 46,59 | -0,04% | 282.047,00 |
| 31.10.2024 | 47,29 | 47,90 | 46,56 | 46,61 | -1,44% | 270.973,00 |
| 30.10.2024 | 47,41 | 48,23 | 47,25 | 47,29 | -0,69% | 204.053,00 |
| 29.10.2024 | 47,32 | 47,63 | 47,29 | 47,62 | 0,44% | 173.530,00 |
| 28.10.2024 | 47,56 | 48,22 | 47,40 | 47,41 | 0,55% | 134.215,00 |
| 25.10.2024 | 48,31 | 48,41 | 47,09 | 47,15 | -2,02% | 159.714,00 |
| 24.10.2024 | 47,75 | 48,19 | 47,58 | 48,12 | 0,77% | 186.126,00 |
| 23.10.2024 | 47,90 | 48,43 | 47,58 | 47,75 | -1,04% | 156.443,00 |
| 22.10.2024 | 47,99 | 48,54 | 47,37 | 48,25 | 0,15% | 157.765,00 |
| 21.10.2024 | 48,59 | 48,97 | 48,12 | 48,18 | -1,13% | 170.844,00 |
| 18.10.2024 | 49,23 | 49,37 | 48,69 | 48,73 | -0,69% | 157.779,00 |
| 17.10.2024 | 49,13 | 49,13 | 48,30 | 49,07 | -0,12% | 122.489,00 |
| 16.10.2024 | 49,32 | 49,61 | 49,09 | 49,13 | -0,04% | 102.176,00 |
| 15.10.2024 | 48,41 | 49,35 | 48,41 | 49,15 | 1,21% | 126.574,00 |
| 14.10.2024 | 48,36 | 48,71 | 48,18 | 48,56 | 0,43% | 89.316,00 |
| 11.10.2024 | 47,74 | 48,47 | 47,74 | 48,35 | 1,41% | 108.431,00 |
| 10.10.2024 | 48,40 | 48,42 | 47,31 | 47,68 | -2,11% | 219.863,00 |
| 09.10.2024 | 48,45 | 49,19 | 48,43 | 48,71 | 0,23% | 248.459,00 |
| 08.10.2024 | 48,20 | 48,62 | 47,72 | 48,60 | 0,93% | 197.560,00 |
| 07.10.2024 | 48,21 | 48,36 | 47,76 | 48,15 | -0,23% | 186.535,00 |