78,195$
-0,01%
Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 62,70 | 62,93 | 62,08 | 62,24 | -1,10% | 198.127,00 |
| 14.08.2025 | 63,57 | 63,57 | 62,73 | 62,93 | -1,18% | 191.449,00 |
| 13.08.2025 | 62,00 | 64,42 | 61,60 | 63,68 | 2,98% | 337.056,00 |
| 12.08.2025 | 63,12 | 63,48 | 61,78 | 61,84 | -1,64% | 265.948,00 |
| 11.08.2025 | 64,38 | 64,56 | 62,65 | 62,87 | -2,57% | 804.365,00 |
| 08.08.2025 | 63,39 | 64,92 | 63,39 | 64,53 | 1,81% | 341.533,00 |
| 07.08.2025 | 63,88 | 65,25 | 62,11 | 63,39 | 1,16% | 525.530,00 |
| 06.08.2025 | 61,77 | 63,03 | 61,19 | 62,66 | 1,26% | 507.976,00 |
| 05.08.2025 | 61,89 | 62,27 | 61,30 | 61,88 | 0,47% | 190.118,00 |
| 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 | -2,71% | 201.135,00 |
| 31.07.2025 | 62,03 | 62,84 | 61,96 | 62,46 | 0,10% | 245.117,00 |
| 30.07.2025 | 62,28 | 63,08 | 61,89 | 62,40 | 0,21% | 368.969,00 |
| 29.07.2025 | 62,21 | 62,48 | 61,75 | 62,27 | 0,71% | 159.927,00 |
| 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% | 123.039,00 |
| 23.07.2025 | 62,40 | 64,39 | 62,39 | 63,73 | 2,25% | 1.036.527,00 |
| 22.07.2025 | 62,05 | 62,98 | 62,05 | 62,33 | 0,35% | 146.412,00 |
| 21.07.2025 | 62,13 | 62,53 | 61,67 | 62,11 | 0,53% | 159.012,00 |
| 18.07.2025 | 62,93 | 63,20 | 61,76 | 61,78 | -1,31% | 182.433,00 |
| 17.07.2025 | 62,53 | 63,65 | 62,53 | 62,60 | -0,13% | 250.620,00 |
| 16.07.2025 | 61,32 | 62,92 | 60,99 | 62,68 | 2,27% | 320.782,00 |
| 15.07.2025 | 62,55 | 62,55 | 60,87 | 61,29 | -2,08% | 142.720,00 |
| 14.07.2025 | 61,88 | 62,85 | 61,68 | 62,59 | 1,20% | 171.928,00 |
| 11.07.2025 | 63,66 | 64,19 | 61,77 | 61,85 | -3,00% | 254.837,00 |
| 10.07.2025 | 64,39 | 64,40 | 63,77 | 63,77 | -0,71% | 195.109,00 |
| 09.07.2025 | 64,55 | 64,91 | 63,71 | 64,22 | 0,06% | 133.094,00 |
| 08.07.2025 | 65,26 | 65,86 | 64,17 | 64,18 | -2,16% | 250.273,00 |
| 07.07.2025 | 65,98 | 66,99 | 65,46 | 65,60 | -0,67% | 172.897,00 |
| 03.07.2025 | 65,98 | 66,07 | 65,20 | 66,04 | 0,43% | 149.739,00 |
| 02.07.2025 | 66,14 | 66,17 | 65,30 | 65,76 | -0,29% | 151.180,00 |
| 01.07.2025 | 65,14 | 66,84 | 64,98 | 65,95 | 0,98% | 189.392,00 |
| 30.06.2025 | 64,50 | 65,37 | 64,29 | 65,31 | 1,44% | 186.213,00 |
| 27.06.2025 | 63,98 | 65,96 | 63,45 | 64,38 | 1,18% | 515.419,00 |
| 26.06.2025 | 63,96 | 64,04 | 62,42 | 63,63 | -0,16% | 170.078,00 |
| 25.06.2025 | 64,06 | 64,50 | 63,34 | 63,73 | -0,67% | 139.996,00 |
| 24.06.2025 | 63,79 | 64,21 | 63,19 | 64,16 | 1,48% | 117.498,00 |
| 23.06.2025 | 61,98 | 63,25 | 61,69 | 63,23 | 1,50% | 196.696,00 |
| 20.06.2025 | 63,60 | 63,60 | 61,43 | 62,29 | -1,74% | 449.340,00 |
| 18.06.2025 | 63,60 | 63,96 | 63,02 | 63,39 | -0,80% | 139.722,00 |
| 17.06.2025 | 63,62 | 64,62 | 63,62 | 63,90 | -0,33% | 132.150,00 |