40,200€
4,69%
Echtzeit-Aktienkurs CSG Systems International
Bid:
Ask:
Aktienkurse zur CSG Systems International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 40,40 | 40,50 | 38,60 | 39,00 | -3,70% | - |
| 09.05.2024 | 38,60 | 40,50 | 38,40 | 40,50 | 4,38% | - |
| 08.05.2024 | 39,00 | 40,00 | 38,60 | 38,80 | -0,51% | - |
| 07.05.2024 | 39,90 | 40,00 | 38,60 | 39,00 | -2,01% | - |
| 06.05.2024 | 38,60 | 39,80 | 38,40 | 39,80 | 2,58% | - |
| 03.05.2024 | 39,20 | 40,10 | 38,60 | 38,80 | -1,02% | - |
| 02.05.2024 | 43,10 | 43,20 | 38,80 | 39,20 | -11,31% | - |
| 30.04.2024 | 45,20 | 46,10 | 44,20 | 44,20 | -1,78% | - |
| 29.04.2024 | 44,90 | 46,60 | 44,40 | 45,00 | 0,00% | - |
| 26.04.2024 | 45,10 | 46,10 | 44,80 | 45,00 | 0,45% | - |
| 25.04.2024 | 46,40 | 46,50 | 44,80 | 44,80 | -3,86% | - |
| 24.04.2024 | 46,20 | 46,60 | 45,60 | 46,60 | 0,43% | - |
| 23.04.2024 | 46,30 | 46,90 | 45,50 | 46,40 | 0,43% | - |
| 22.04.2024 | 45,80 | 48,05 | 45,30 | 46,20 | 0,87% | - |
| 19.04.2024 | 45,20 | 46,00 | 45,10 | 45,80 | 0,66% | - |
| 18.04.2024 | 45,10 | 45,80 | 44,10 | 45,50 | 1,11% | - |
| 17.04.2024 | 44,80 | 45,40 | 44,70 | 45,00 | 0,00% | - |
| 16.04.2024 | 44,80 | 45,00 | 43,90 | 45,00 | 0,67% | - |
| 15.04.2024 | 45,20 | 49,80 | 44,40 | 44,70 | -1,32% | - |
| 12.04.2024 | 45,00 | 45,80 | 45,00 | 45,30 | 0,22% | - |
| 11.04.2024 | 45,00 | 45,60 | 45,00 | 45,20 | 0,00% | - |
| 10.04.2024 | 46,00 | 46,60 | 45,00 | 45,20 | -1,74% | - |
| 09.04.2024 | 45,40 | 46,20 | 45,30 | 46,00 | 0,88% | - |
| 08.04.2024 | 44,60 | 45,60 | 44,60 | 45,60 | 1,33% | - |
| 05.04.2024 | 45,60 | 45,90 | 45,00 | 45,00 | -1,10% | - |
| 04.04.2024 | 45,70 | 46,60 | 45,40 | 45,50 | -0,22% | - |
| 03.04.2024 | 46,70 | 47,80 | 45,40 | 45,60 | -2,36% | - |
| 02.04.2024 | 47,70 | 48,40 | 46,40 | 46,70 | -2,10% | - |
| 28.03.2024 | 46,60 | 52,00 | 46,50 | 47,70 | -8,27% | - |
| 27.03.2024 | 46,60 | 52,00 | 46,30 | 52,00 | 0,19% | - |
| 26.03.2024 | 47,00 | 52,00 | 46,40 | 51,90 | 0,00% | - |
| 25.03.2024 | 46,60 | 54,60 | 44,10 | 51,90 | 10,43% | - |
| 22.03.2024 | 47,40 | 54,90 | 46,80 | 47,00 | -9,00% | - |
| 21.03.2024 | 47,00 | 53,75 | 47,00 | 51,65 | 8,51% | - |
| 20.03.2024 | 46,80 | 50,75 | 46,00 | 47,60 | -11,28% | - |
| 19.03.2024 | 46,40 | 53,75 | 46,40 | 53,65 | 0,00% | - |
| 18.03.2024 | 46,80 | 53,65 | 46,40 | 53,65 | 0,00% | - |
| 15.03.2024 | 46,80 | 54,55 | 46,20 | 53,65 | -0,74% | - |
| 14.03.2024 | 47,60 | 54,05 | 46,60 | 54,05 | 1,41% | - |
| 13.03.2024 | 48,80 | 53,30 | 47,50 | 53,30 | 9,00% | - |
| 12.03.2024 | 49,40 | 55,75 | 44,80 | 48,90 | -8,68% | - |
| 11.03.2024 | 48,20 | 53,55 | 48,20 | 53,55 | 10,19% | - |
| 08.03.2024 | 48,40 | 49,95 | 48,00 | 48,60 | 0,00% | - |
| 07.03.2024 | 48,60 | 49,60 | 48,00 | 48,60 | -0,41% | - |
| 06.03.2024 | 49,10 | 51,20 | 48,60 | 48,80 | -0,81% | - |
| 05.03.2024 | 49,60 | 52,05 | 48,80 | 49,20 | -1,20% | - |
| 04.03.2024 | 50,00 | 50,65 | 49,20 | 49,80 | -0,90% | - |
| 01.03.2024 | 50,00 | 50,75 | 48,40 | 50,25 | -0,50% | - |
| 29.02.2024 | 50,00 | 51,00 | 50,00 | 50,50 | 0,50% | - |
| 28.02.2024 | 50,50 | 51,25 | 50,20 | 50,25 | -0,50% | - |
| 27.02.2024 | 49,10 | 51,55 | 49,00 | 50,50 | 2,64% | - |
| 26.02.2024 | 49,80 | 50,30 | 49,00 | 49,20 | -1,20% | - |
| 23.02.2024 | 48,40 | 50,30 | 48,30 | 49,80 | 2,89% | - |
| 22.02.2024 | 49,20 | 49,40 | 48,30 | 48,40 | -1,43% | - |
| 21.02.2024 | 48,20 | 50,55 | 48,00 | 49,10 | 1,87% | - |
| 20.02.2024 | 49,00 | 50,05 | 48,00 | 48,20 | -2,03% | - |
| 19.02.2024 | 49,00 | 49,40 | 49,00 | 49,20 | -0,20% | - |
| 16.02.2024 | 49,75 | 50,15 | 49,20 | 49,30 | -1,00% | - |
| 15.02.2024 | 49,55 | 50,15 | 48,70 | 49,80 | 0,81% | - |
| 14.02.2024 | 49,10 | 49,90 | 48,40 | 49,40 | 0,82% | - |
| 13.02.2024 | 50,75 | 50,75 | 48,70 | 49,00 | -3,45% | - |
| 12.02.2024 | 49,75 | 51,50 | 49,70 | 50,75 | 3,57% | - |
| 09.02.2024 | 49,50 | 49,95 | 48,20 | 49,00 | -1,01% | - |
| 08.02.2024 | 43,40 | 49,50 | 43,10 | 49,50 | 15,12% | - |
| 07.02.2024 | 43,00 | 43,30 | 42,00 | 43,00 | -0,46% | - |
| 06.02.2024 | 43,00 | 46,80 | 42,80 | 43,20 | 0,00% | - |
| 05.02.2024 | 44,40 | 45,00 | 43,10 | 43,20 | -3,14% | - |
| 02.02.2024 | 46,70 | 47,00 | 44,40 | 44,60 | -4,29% | - |
| 01.02.2024 | 46,40 | 46,80 | 45,10 | 46,60 | 0,00% | - |
| 31.01.2024 | 48,30 | 48,30 | 46,40 | 46,60 | -2,92% | - |
| 30.01.2024 | 48,40 | 48,40 | 46,10 | 48,00 | -0,83% | - |
| 29.01.2024 | 47,90 | 48,95 | 47,60 | 48,40 | 1,26% | - |
| 26.01.2024 | 47,80 | 48,75 | 47,00 | 47,80 | -0,83% | - |
| 25.01.2024 | 48,10 | 48,80 | 48,00 | 48,20 | 0,42% | - |
| 24.01.2024 | 48,40 | 51,25 | 47,80 | 48,00 | -0,62% | - |
| 23.01.2024 | 48,20 | 49,40 | 48,00 | 48,30 | -0,62% | - |
| 22.01.2024 | 47,80 | 49,05 | 47,80 | 48,60 | 1,67% | - |
| 19.01.2024 | 47,90 | 48,80 | 47,60 | 47,80 | -0,42% | - |
| 18.01.2024 | 47,40 | 48,00 | 47,00 | 48,00 | 1,27% | - |
| 17.01.2024 | 47,30 | 50,30 | 46,90 | 47,40 | 0,00% | - |
| 16.01.2024 | 48,00 | 48,20 | 47,00 | 47,40 | -1,25% | - |
| 15.01.2024 | 48,00 | 48,00 | 47,90 | 48,00 | 0,00% | - |
| 12.01.2024 | 46,60 | 48,00 | 45,20 | 48,00 | 2,56% | - |
| 11.01.2024 | 46,20 | 46,80 | 45,80 | 46,80 | 1,30% | - |
| 10.01.2024 | 46,20 | 47,10 | 45,50 | 46,20 | -0,43% | - |
| 09.01.2024 | 46,40 | 46,80 | 46,00 | 46,40 | -0,64% | - |
| 08.01.2024 | 46,20 | 47,00 | 45,70 | 46,70 | 0,43% | - |
| 05.01.2024 | 47,50 | 47,60 | 46,40 | 46,50 | -1,90% | - |
| 04.01.2024 | 47,80 | 50,85 | 47,20 | 47,40 | -0,42% | - |
| 03.01.2024 | 48,20 | 48,60 | 47,60 | 47,60 | -2,06% | - |
| 02.01.2024 | 47,40 | 51,65 | 47,40 | 48,60 | 0,83% | - |
| 29.12.2023 | 48,20 | 48,40 | 48,20 | 48,20 | 0,00% | - |
| 28.12.2023 | 48,10 | 49,50 | 47,00 | 48,20 | 0,00% | - |
| 27.12.2023 | 48,70 | 49,10 | 47,90 | 48,20 | -1,23% | - |
| 22.12.2023 | 48,60 | 50,35 | 46,80 | 48,80 | 0,21% | - |
| 21.12.2023 | 48,20 | 49,35 | 47,80 | 48,70 | 1,46% | - |
| 20.12.2023 | 48,60 | 49,65 | 48,00 | 48,00 | -1,03% | - |
| 19.12.2023 | 48,00 | 49,00 | 48,00 | 48,50 | 0,62% | - |
| 18.12.2023 | 48,60 | 53,55 | 48,20 | 48,20 | -1,23% | - |
| 15.12.2023 | 48,40 | 49,65 | 48,40 | 48,80 | 0,41% | - |