57,360$
-2,86%
Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 57,23 | 58,48 | 56,69 | 57,36 | -2,86% | 46.162,00 |
| 03.04.2025 | 58,96 | 59,99 | 58,68 | 59,05 | -3,43% | 278.454,00 |
| 02.04.2025 | 60,00 | 61,21 | 59,68 | 61,15 | 0,81% | 304.462,00 |
| 01.04.2025 | 60,19 | 60,81 | 59,42 | 60,66 | 0,33% | 258.333,00 |
| 31.03.2025 | 59,16 | 60,92 | 59,09 | 60,46 | 1,56% | 644.660,00 |
| 28.03.2025 | 61,06 | 61,06 | 59,32 | 59,53 | -2,17% | 228.374,00 |
| 27.03.2025 | 61,67 | 62,00 | 60,60 | 60,85 | -1,31% | 191.990,00 |
| 26.03.2025 | 60,75 | 61,83 | 60,75 | 61,66 | 1,51% | 233.608,00 |
| 25.03.2025 | 61,26 | 61,49 | 60,44 | 60,74 | -0,65% | 360.033,00 |
| 24.03.2025 | 60,51 | 61,22 | 60,27 | 61,14 | 2,22% | 298.158,00 |
| 21.03.2025 | 60,06 | 60,36 | 59,59 | 59,81 | -0,80% | 1.156.023,00 |
| 20.03.2025 | 59,80 | 60,55 | 59,48 | 60,29 | 0,22% | 188.791,00 |
| 19.03.2025 | 60,66 | 60,95 | 59,53 | 60,16 | -1,07% | 227.482,00 |
| 18.03.2025 | 60,61 | 61,55 | 60,33 | 60,81 | -0,56% | 226.948,00 |
| 17.03.2025 | 61,00 | 62,34 | 59,04 | 61,15 | 0,79% | 321.625,00 |
| 14.03.2025 | 59,90 | 60,67 | 59,51 | 60,67 | 1,98% | 359.064,00 |
| 13.03.2025 | 60,71 | 60,87 | 58,96 | 59,49 | -2,14% | 222.264,00 |
| 12.03.2025 | 60,89 | 61,35 | 60,33 | 60,79 | 0,15% | 436.275,00 |
| 11.03.2025 | 61,96 | 62,64 | 60,62 | 60,70 | -2,16% | 318.342,00 |
| 10.03.2025 | 63,45 | 64,23 | 61,88 | 62,04 | -3,23% | 277.628,00 |
| 07.03.2025 | 62,89 | 64,69 | 62,55 | 64,11 | 1,58% | 373.516,00 |
| 06.03.2025 | 63,56 | 64,38 | 62,93 | 63,12 | -1,43% | 166.053,00 |
| 05.03.2025 | 64,14 | 64,99 | 63,76 | 64,03 | 0,16% | 143.174,00 |
| 04.03.2025 | 63,71 | 65,33 | 63,11 | 63,93 | -0,56% | 253.634,00 |
| 03.03.2025 | 64,17 | 65,64 | 63,82 | 64,29 | -0,02% | 428.236,00 |
| 28.02.2025 | 64,10 | 64,42 | 63,63 | 64,30 | 0,30% | 274.401,00 |
| 27.02.2025 | 65,59 | 66,06 | 63,67 | 64,11 | -2,20% | 350.101,00 |
| 26.02.2025 | 66,58 | 67,37 | 65,41 | 65,55 | -1,78% | 533.290,00 |
| 25.02.2025 | 66,06 | 67,60 | 65,36 | 66,74 | 0,83% | 434.533,00 |
| 24.02.2025 | 64,31 | 66,25 | 64,14 | 66,19 | 3,41% | 416.925,00 |
| 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% | 242.792,00 |
| 19.02.2025 | 63,15 | 64,30 | 63,15 | 63,80 | 0,74% | 259.597,00 |
| 18.02.2025 | 64,15 | 64,28 | 62,99 | 63,33 | -1,28% | 190.965,00 |
| 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% | 281.044,00 |
| 12.02.2025 | 62,50 | 63,36 | 62,15 | 62,32 | -1,24% | 246.998,00 |
| 11.02.2025 | 63,41 | 63,79 | 62,45 | 63,10 | -0,61% | 294.303,00 |
| 10.02.2025 | 64,39 | 64,83 | 63,29 | 63,49 | -1,40% | 356.669,00 |
| 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% | 736.069,00 |
| 05.02.2025 | 60,26 | 62,38 | 59,67 | 61,66 | 2,80% | 314.448,00 |
| 04.02.2025 | 58,76 | 60,14 | 58,76 | 59,98 | 1,64% | 216.602,00 |
| 03.02.2025 | 58,09 | 59,16 | 57,55 | 59,01 | 0,37% | 296.148,00 |
| 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% | 383.665,00 |
| 29.01.2025 | 56,24 | 64,48 | 56,24 | 58,29 | 3,28% | 1.023.896,00 |
| 28.01.2025 | 55,76 | 56,60 | 55,62 | 56,44 | 1,35% | 158.769,00 |
| 27.01.2025 | 54,47 | 55,80 | 53,69 | 55,69 | 2,05% | 206.303,00 |
| 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% | 165.039,00 |
| 22.01.2025 | 53,75 | 54,63 | 52,94 | 54,06 | 0,04% | 394.272,00 |
| 21.01.2025 | 53,30 | 54,53 | 53,03 | 54,04 | 2,25% | 299.201,00 |
| 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% | 149.114,00 |
| 14.01.2025 | 50,96 | 51,14 | 50,33 | 51,07 | 0,55% | 90.232,00 |
| 13.01.2025 | 49,59 | 50,80 | 49,49 | 50,79 | 1,97% | 168.045,00 |
| 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% | 220.700,00 |
| 06.01.2025 | 51,47 | 51,69 | 51,03 | 51,24 | -0,21% | 145.283,00 |
| 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% | 75.971,00 |
| 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% | 99.182,00 |
| 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% | 230.153,00 |
| 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% | 157.438,00 |
| 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% | 103.601,00 |
| 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% | 168.937,00 |
| 09.12.2024 | 54,31 | 54,71 | 53,55 | 53,69 | -1,05% | 165.986,00 |
| 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% | 190.468,00 |
| 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 |