54,990$
0,49%
Echtzeit-Aktienkurs CSG Systems International
Bid:
Ask:
Aktienkurse zur CSG Systems International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 54,56 | 55,37 | 54,56 | 54,95 | 0,42% | 276.976,00 |
| 03.12.2024 | 55,52 | 55,68 | 54,47 | 54,72 | -1,78% | 230.358,00 |
| 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% | 379.867,00 |
| 25.11.2024 | 55,97 | 56,26 | 55,09 | 55,22 | -0,53% | 357.200,00 |
| 22.11.2024 | 55,47 | 56,39 | 55,32 | 55,51 | 0,45% | 181.196,00 |
| 21.11.2024 | 54,81 | 55,32 | 54,44 | 55,26 | 1,43% | 25.190,00 |
| 20.11.2024 | 54,18 | 54,51 | 53,64 | 54,48 | 0,48% | 243.431,00 |
| 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% | 171.810,00 |
| 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% | 216.830,00 |
| 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% | 597.814,00 |
| 06.11.2024 | 50,50 | 51,45 | 50,07 | 51,10 | 4,46% | 382.469,00 |
| 05.11.2024 | 47,55 | 49,06 | 47,55 | 48,92 | 2,64% | 254.697,00 |
| 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 | -0,02% | 282.047,00 |
| 31.10.2024 | 47,29 | 47,90 | 46,56 | 46,60 | -1,44% | 202.482,00 |
| 30.10.2024 | 47,41 | 48,23 | 47,25 | 47,28 | -0,69% | 136.404,00 |
| 29.10.2024 | 47,32 | 47,63 | 47,29 | 47,61 | 0,42% | 127.814,00 |
| 28.10.2024 | 47,56 | 48,22 | 47,40 | 47,41 | 0,55% | 130.478,00 |
| 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% | 150.643,00 |
| 22.10.2024 | 47,99 | 48,54 | 47,37 | 48,25 | 0,15% | 157.764,00 |
| 21.10.2024 | 48,59 | 48,97 | 48,12 | 48,18 | -1,13% | 167.124,00 |
| 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% | 121.889,00 |
| 16.10.2024 | 49,32 | 49,61 | 49,09 | 49,13 | 0,04% | 102.175,00 |
| 15.10.2024 | 48,41 | 49,35 | 48,41 | 49,11 | 1,13% | 126.574,00 |
| 14.10.2024 | 48,36 | 48,71 | 48,18 | 48,56 | 0,43% | 67.176,00 |
| 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% | 161.672,00 |
| 09.10.2024 | 48,45 | 49,19 | 48,43 | 48,71 | 0,23% | 224.484,00 |
| 08.10.2024 | 48,20 | 48,62 | 47,72 | 48,60 | 0,93% | 147.450,00 |
| 07.10.2024 | 48,21 | 48,36 | 47,76 | 48,15 | -0,23% | 158.498,00 |
| 04.10.2024 | 47,80 | 48,28 | 47,45 | 48,26 | 1,94% | 161.923,00 |
| 03.10.2024 | 47,27 | 47,67 | 46,95 | 47,34 | -0,44% | 166.312,00 |
| 02.10.2024 | 48,35 | 48,63 | 47,44 | 47,55 | -1,70% | 134.278,00 |
| 01.10.2024 | 48,41 | 48,89 | 47,74 | 48,37 | -0,53% | 148.063,00 |
| 30.09.2024 | 48,11 | 48,82 | 47,96 | 48,63 | 1,12% | 202.105,00 |
| 27.09.2024 | 48,25 | 48,87 | 47,86 | 48,09 | 0,08% | 181.478,00 |
| 26.09.2024 | 47,15 | 48,21 | 47,15 | 48,05 | 3,07% | 205.887,00 |
| 25.09.2024 | 47,21 | 47,21 | 46,58 | 46,62 | -1,26% | 267.456,00 |
| 24.09.2024 | 47,19 | 47,46 | 46,99 | 47,22 | 0,39% | 143.611,00 |
| 23.09.2024 | 47,81 | 47,85 | 46,98 | 47,03 | -1,20% | 185.110,00 |
| 20.09.2024 | 48,42 | 48,48 | 47,54 | 47,60 | -1,69% | 573.664,00 |
| 19.09.2024 | 48,62 | 48,62 | 47,87 | 48,42 | 1,19% | 106.937,00 |
| 18.09.2024 | 48,43 | 48,93 | 47,64 | 47,85 | -0,95% | 232.717,00 |
| 17.09.2024 | 47,59 | 48,46 | 47,52 | 48,31 | 1,77% | 227.912,00 |
| 16.09.2024 | 47,23 | 47,70 | 47,16 | 47,47 | 1,15% | 152.201,00 |
| 13.09.2024 | 46,22 | 47,25 | 46,05 | 46,93 | 1,98% | 201.750,00 |
| 12.09.2024 | 45,49 | 46,09 | 45,16 | 46,02 | 1,32% | 166.679,00 |
| 11.09.2024 | 45,37 | 45,50 | 44,57 | 45,42 | -0,66% | 146.443,00 |
| 10.09.2024 | 46,02 | 46,34 | 45,56 | 45,72 | -0,11% | 166.924,00 |
| 09.09.2024 | 46,45 | 46,50 | 45,53 | 45,77 | -1,93% | 219.391,00 |
| 06.09.2024 | 46,84 | 47,38 | 46,66 | 46,67 | -0,53% | 248.417,00 |
| 05.09.2024 | 47,19 | 47,67 | 46,80 | 46,92 | -0,59% | 301.771,00 |
| 04.09.2024 | 47,66 | 48,00 | 47,03 | 47,20 | -1,42% | 198.109,00 |
| 03.09.2024 | 48,42 | 48,63 | 47,75 | 47,88 | -1,32% | 150.708,00 |
| 30.08.2024 | 47,89 | 48,52 | 47,85 | 48,52 | 1,49% | 217.398,00 |
| 29.08.2024 | 47,95 | 48,19 | 47,65 | 47,81 | 0,42% | 176.073,00 |
| 28.08.2024 | 47,56 | 47,82 | 47,19 | 47,61 | -0,17% | 136.774,00 |
| 27.08.2024 | 47,57 | 48,15 | 47,42 | 47,69 | 0,19% | 131.355,00 |
| 26.08.2024 | 47,53 | 48,13 | 47,36 | 47,60 | 0,95% | 178.027,00 |
| 23.08.2024 | 46,77 | 47,55 | 46,55 | 47,15 | 1,25% | 169.110,00 |
| 22.08.2024 | 46,35 | 47,22 | 46,33 | 46,57 | 0,52% | 186.127,00 |
| 21.08.2024 | 47,35 | 47,38 | 46,18 | 46,33 | -2,13% | 253.975,00 |
| 20.08.2024 | 47,05 | 47,40 | 46,70 | 47,34 | 0,32% | 130.520,00 |
| 19.08.2024 | 47,18 | 47,72 | 46,89 | 47,19 | 0,45% | 147.673,00 |
| 16.08.2024 | 47,24 | 47,67 | 46,77 | 46,98 | -0,70% | 142.921,00 |
| 15.08.2024 | 47,17 | 47,54 | 46,81 | 47,31 | 1,20% | 155.712,00 |
| 14.08.2024 | 46,64 | 47,05 | 46,33 | 46,75 | 0,00% | 151.922,00 |
| 13.08.2024 | 46,61 | 46,80 | 46,21 | 46,75 | 0,71% | 162.400,00 |
| 12.08.2024 | 46,90 | 47,32 | 46,32 | 46,42 | -0,96% | 225.479,00 |
| 09.08.2024 | 46,82 | 47,40 | 45,91 | 46,87 | -0,11% | 218.802,00 |
| 08.08.2024 | 47,34 | 47,81 | 43,87 | 46,92 | 8,94% | 406.600,00 |
| 07.08.2024 | 43,60 | 43,76 | 42,75 | 43,07 | -1,24% | 231.910,00 |
| 06.08.2024 | 42,88 | 44,44 | 42,47 | 43,61 | 1,40% | 198.610,00 |
| 05.08.2024 | 43,31 | 43,73 | 42,81 | 43,01 | -4,53% | 275.284,00 |
| 02.08.2024 | 44,39 | 45,37 | 44,39 | 45,05 | -1,21% | 182.405,00 |
| 01.08.2024 | 46,93 | 47,03 | 45,13 | 45,60 | -2,67% | 215.627,00 |
| 31.07.2024 | 46,86 | 47,62 | 46,23 | 46,85 | 0,09% | 118.974,00 |
| 30.07.2024 | 46,43 | 47,52 | 46,17 | 46,81 | 1,43% | 149.005,00 |
| 29.07.2024 | 46,02 | 46,39 | 45,48 | 46,15 | 0,44% | 151.430,00 |
| 26.07.2024 | 46,26 | 46,53 | 45,52 | 45,95 | 0,64% | 250.621,00 |
| 25.07.2024 | 45,06 | 46,34 | 44,78 | 45,66 | 1,35% | 215.886,00 |
| 24.07.2024 | 44,37 | 45,34 | 44,32 | 45,05 | 1,15% | 115.837,00 |
| 23.07.2024 | 43,80 | 44,90 | 43,80 | 44,54 | 1,04% | 235.343,00 |
| 22.07.2024 | 43,76 | 44,20 | 43,34 | 44,08 | 0,50% | 138.916,00 |
| 19.07.2024 | 43,74 | 44,08 | 43,39 | 43,86 | 0,50% | 196.309,00 |
| 18.07.2024 | 44,46 | 44,82 | 43,58 | 43,64 | -1,80% | 145.207,00 |
| 17.07.2024 | 43,95 | 44,82 | 43,95 | 44,44 | 0,63% | 237.452,00 |
| 16.07.2024 | 43,49 | 44,40 | 43,21 | 44,16 | 2,32% | 295.400,00 |