Echtzeit-Aktienkurs CSG Systems International Inc
Bid:
Ask:
Aktienkurse zur CSG Systems International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,11 | 46,79 | 0,00 | 46,01 | -1,92% | - |
| 25.02.2021 | 47,01 | 47,02 | 46,91 | 46,91 | -0,53% | - |
| 24.02.2021 | 46,52 | 47,37 | 0,00 | 47,16 | 1,33% | - |
| 23.02.2021 | 46,93 | 47,23 | 46,42 | 46,54 | -0,79% | - |
| 22.02.2021 | 46,33 | 47,14 | 46,23 | 46,91 | 1,82% | - |
| 19.02.2021 | 47,46 | 47,46 | 0,00 | 46,07 | -3,87% | - |
| 18.02.2021 | 47,79 | 48,16 | 47,40 | 47,93 | 0,00% | - |
| 17.02.2021 | 47,56 | 48,06 | 47,26 | 47,93 | 0,82% | - |
| 16.02.2021 | 47,26 | 47,74 | 47,02 | 47,54 | 0,99% | - |
| 12.02.2021 | 47,03 | 47,28 | 46,71 | 47,07 | 1,06% | - |
| 11.02.2021 | 46,77 | 46,82 | 46,26 | 46,58 | 0,11% | - |
| 10.02.2021 | 46,14 | 46,63 | 45,04 | 46,53 | 1,23% | - |
| 09.02.2021 | 44,99 | 45,98 | 44,87 | 45,96 | 1,99% | - |
| 08.02.2021 | 45,01 | 45,26 | 44,31 | 45,07 | 0,66% | - |
| 05.02.2021 | 44,67 | 44,91 | 43,63 | 44,77 | 0,86% | - |
| 04.02.2021 | 45,33 | 46,27 | 43,51 | 44,39 | 0,66% | - |
| 03.02.2021 | 44,05 | 44,66 | 43,41 | 44,10 | -0,92% | - |
| 02.02.2021 | 44,12 | 45,01 | 43,90 | 44,51 | 1,60% | - |
| 01.02.2021 | 43,33 | 44,18 | 43,04 | 43,81 | 1,27% | - |
| 29.01.2021 | 43,27 | 43,37 | 41,98 | 43,26 | -0,23% | - |
| 28.01.2021 | 43,23 | 43,82 | 42,65 | 43,36 | -0,29% | - |
| 27.01.2021 | 44,35 | 44,48 | 43,17 | 43,49 | -4,02% | - |
| 26.01.2021 | 45,26 | 45,58 | 44,83 | 45,31 | 0,55% | - |
| 25.01.2021 | 45,85 | 46,00 | 44,79 | 45,06 | -1,79% | - |
| 22.01.2021 | 45,01 | 45,89 | 44,82 | 45,88 | 1,04% | - |
| 21.01.2021 | 45,02 | 45,51 | 44,94 | 45,41 | 0,32% | - |
| 20.01.2021 | 44,89 | 45,35 | 44,26 | 45,26 | 1,83% | - |
| 19.01.2021 | 43,98 | 45,07 | 43,60 | 44,45 | 3,06% | - |
| 15.01.2021 | 43,64 | 44,22 | 43,02 | 43,13 | -0,88% | - |
| 14.01.2021 | 44,11 | 44,37 | 43,47 | 43,51 | -0,92% | - |
| 13.01.2021 | 44,36 | 44,40 | 43,21 | 43,92 | -1,70% | - |
| 12.01.2021 | 44,71 | 44,71 | 44,68 | 44,68 | 0,03% | - |
| 11.01.2021 | 45,09 | 45,12 | 44,33 | 44,66 | -1,72% | - |
| 08.01.2021 | 45,46 | 45,83 | 45,10 | 45,44 | -1,16% | - |
| 07.01.2021 | 46,06 | 46,30 | 45,67 | 45,98 | 0,65% | - |
| 06.01.2021 | 45,36 | 46,65 | 44,55 | 45,68 | 2,22% | - |
| 05.01.2021 | 44,51 | 45,66 | 44,14 | 44,69 | -0,52% | - |
| 04.01.2021 | 45,25 | 45,39 | 44,24 | 44,93 | -0,22% | - |
| 31.12.2020 | 44,93 | 45,77 | 44,06 | 45,03 | 0,85% | - |
| 30.12.2020 | 45,04 | 45,04 | 43,64 | 44,65 | -0,74% | - |
| 29.12.2020 | 45,67 | 45,67 | 44,92 | 44,98 | -0,54% | - |
| 28.12.2020 | 45,68 | 45,78 | 45,15 | 45,23 | -0,31% | - |
| 24.12.2020 | 45,04 | 46,49 | 43,95 | 45,37 | 1,25% | - |
| 23.12.2020 | 44,72 | 45,13 | 44,55 | 44,81 | 0,59% | - |
| 22.12.2020 | 44,84 | 44,84 | 43,43 | 44,54 | -0,51% | - |
| 21.12.2020 | 44,89 | 45,15 | 44,55 | 44,77 | -3,04% | - |
| 18.12.2020 | 46,26 | 47,19 | 45,18 | 46,18 | -0,45% | - |
| 17.12.2020 | 46,32 | 46,69 | 45,95 | 46,39 | 0,15% | - |
| 16.12.2020 | 46,40 | 46,40 | 46,32 | 46,32 | 0,25% | - |
| 15.12.2020 | 45,31 | 46,44 | 44,68 | 46,20 | 0,86% | - |
| 14.12.2020 | 44,85 | 46,01 | 44,85 | 45,81 | 6,17% | - |
| 11.12.2020 | 43,56 | 43,77 | 42,36 | 43,15 | -0,50% | - |
| 10.12.2020 | 43,43 | 44,59 | 42,77 | 43,36 | -1,36% | - |
| 09.12.2020 | 44,36 | 44,48 | 43,68 | 43,96 | 0,74% | - |
| 08.12.2020 | 43,90 | 44,79 | 43,60 | 43,64 | -1,28% | - |
| 07.12.2020 | 43,96 | 44,42 | 43,87 | 44,20 | 0,39% | - |
| 04.12.2020 | 43,51 | 44,27 | 43,44 | 44,03 | 1,38% | - |
| 03.12.2020 | 43,38 | 44,38 | 36,26 | 43,43 | 1,18% | - |
| 02.12.2020 | 43,30 | 43,48 | 41,74 | 42,93 | -0,54% | - |
| 01.12.2020 | 43,87 | 43,87 | 42,43 | 43,16 | -0,25% | - |
| 30.11.2020 | 43,50 | 43,72 | 43,14 | 43,27 | -0,47% | - |
| 27.11.2020 | 43,46 | 44,67 | 43,05 | 43,48 | -2,58% | - |
| 25.11.2020 | 44,05 | 44,64 | 43,47 | 44,63 | 0,53% | - |
| 24.11.2020 | 43,31 | 45,12 | 43,30 | 44,39 | 3,22% | - |
| 23.11.2020 | 42,86 | 43,33 | 42,75 | 43,01 | 0,86% | - |
| 20.11.2020 | 42,74 | 42,93 | 42,45 | 42,64 | 2,17% | - |
| 19.11.2020 | 42,20 | 42,64 | 41,22 | 41,74 | -1,59% | - |
| 18.11.2020 | 42,80 | 43,30 | 41,90 | 42,41 | -2,49% | - |
| 17.11.2020 | 42,65 | 43,50 | 42,64 | 43,50 | -1,00% | - |
| 16.11.2020 | 43,94 | 44,30 | 43,64 | 43,94 | 2,40% | - |
| 13.11.2020 | 42,28 | 43,32 | 42,05 | 42,91 | 2,61% | - |
| 12.11.2020 | 42,61 | 43,32 | 41,72 | 41,82 | -2,02% | - |
| 11.11.2020 | 43,43 | 43,99 | 41,52 | 42,68 | -2,02% | - |
| 10.11.2020 | 42,43 | 43,87 | 0,00 | 43,56 | 2,54% | - |
| 09.11.2020 | 42,35 | 43,19 | 40,94 | 42,48 | 6,03% | - |
| 06.11.2020 | 40,33 | 41,02 | 39,23 | 40,06 | -1,09% | - |
| 05.11.2020 | 40,60 | 41,16 | 39,85 | 40,50 | 2,67% | - |
| 04.11.2020 | 39,28 | 40,84 | 38,83 | 39,45 | -1,25% | - |
| 03.11.2020 | 39,30 | 40,38 | 38,88 | 39,95 | 4,51% | - |
| 02.11.2020 | 38,11 | 38,46 | 37,56 | 38,22 | 1,51% | - |
| 30.10.2020 | 38,20 | 38,33 | 36,98 | 37,65 | -1,65% | - |
| 29.10.2020 | 38,04 | 38,51 | 37,96 | 38,28 | 0,91% | - |
| 28.10.2020 | 38,78 | 38,97 | 37,41 | 37,94 | -5,77% | - |
| 27.10.2020 | 40,26 | 40,27 | 40,26 | 40,26 | 0,79% | - |
| 26.10.2020 | 39,58 | 40,05 | 39,26 | 39,95 | 1,42% | - |
| 23.10.2020 | 40,24 | 40,62 | 39,39 | 39,39 | -2,67% | - |
| 22.10.2020 | 40,40 | 40,62 | 39,93 | 40,47 | -0,44% | - |
| 21.10.2020 | 41,51 | 41,61 | 40,26 | 40,65 | 0,32% | - |
| 20.10.2020 | 41,70 | 41,72 | 40,52 | 40,52 | -4,77% | - |
| 19.10.2020 | 42,46 | 42,55 | 41,32 | 42,55 | 1,83% | - |
| 16.10.2020 | 42,68 | 42,96 | 41,78 | 41,78 | -3,85% | - |
| 15.10.2020 | 42,00 | 43,46 | 41,86 | 43,46 | 4,51% | - |
| 14.10.2020 | 41,70 | 41,95 | 40,75 | 41,58 | 0,06% | - |
| 13.10.2020 | 42,34 | 42,34 | 41,33 | 41,56 | -0,82% | - |
| 12.10.2020 | 41,44 | 42,19 | 41,44 | 41,90 | 0,60% | - |
| 09.10.2020 | 41,71 | 42,47 | 41,57 | 41,65 | 0,20% | - |
| 08.10.2020 | 41,40 | 41,93 | 41,11 | 41,57 | 0,75% | - |
| 07.10.2020 | 0,00 | 42,18 | 0,00 | 41,26 | -0,54% | - |
| 06.10.2020 | 42,05 | 42,56 | 40,99 | 41,48 | -0,26% | - |
| 05.10.2020 | 41,97 | 41,97 | 40,88 | 41,59 | 0,52% | - |