Всички / NASDAQ (CFD) / CSGS.US

CSG Systems International

$51.88

Днес

CSGS

+0.41 (+0.79%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NASDAQ (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 24, 202352.030.440.85%51.5953.0451.37

Mar 23, 202351.62-3.14-6.08%54.7655.9551.57

Mar 22, 202352.05-2.93-5.63%54.9856.4752.05

Mar 21, 202353.34-2.53-4.74%55.8755.9952.89

Mar 20, 202353.22-3.00-5.64%56.2256.2252.15

Mar 17, 202351.67-0.43-0.83%52.1056.5051.51

Mar 16, 202351.70-5.37-10.39%57.0757.3749.59

Mar 15, 202350.44-0.36-0.71%50.8051.9549.48

Mar 14, 202350.50-6.12-12.12%56.6256.6250.14

Mar 13, 202350.33-2.97-5.90%53.3053.3050.08

Mar 10, 202352.45-1.48-2.82%53.9355.4252.21

Mar 09, 202353.36-3.00-5.62%56.3657.4653.36

Mar 08, 202355.94-0.57-1.02%56.5156.5755.36

Mar 07, 202355.34-1.62-2.93%56.9657.3055.00

Mar 06, 202355.94-6.24-11.15%62.1862.1855.66

Mar 03, 202357.21-1.23-2.15%58.4458.4656.87

Mar 02, 202357.05-1.41-2.47%58.4659.0356.76

Mar 01, 202357.26-1.80-3.14%59.0659.0856.54

Feb 28, 202356.29-2.55-4.53%58.8458.8456.22

Feb 27, 202356.87-1.29-2.27%58.1658.4656.57

Feb 24, 202356.98-1.37-2.40%58.3558.6956.79

Feb 23, 202357.74-2.54-4.40%60.2861.6657.58

Feb 22, 202358.81-1.40-2.38%60.2160.5458.47

Feb 21, 202359.83-2.10-3.51%61.9362.5059.54

Feb 17, 202360.62-1.61-2.66%62.2362.2360.05

Feb 16, 202360.12-3.15-5.24%63.2763.2759.70

Feb 15, 202359.89-3.29-5.49%63.1863.1859.63

Feb 14, 202359.89-1.21-2.02%61.1063.3859.68

Feb 13, 202361.03-2.11-3.46%63.1463.1860.75

Feb 10, 202360.72-2.82-4.64%63.5463.5459.93

Feb 09, 202360.33-2.69-4.46%63.0263.4460.32

Feb 08, 202360.62-1.06-1.75%61.6861.8760.61

Feb 07, 202361.20-2.22-3.63%63.4263.4260.56

Feb 06, 202360.93-2.50-4.10%63.4363.4360.73

Feb 03, 202361.78-0.27-0.44%62.0562.4261.48

Feb 02, 202362.01-6.95-11.21%68.9668.9660.08

Feb 01, 202360.970.881.44%60.0961.3059.84

Jan 31, 202359.77-1.75-2.93%61.5261.5258.84

Jan 30, 202358.35-1.92-3.29%60.2760.2758.25

Jan 27, 202358.73-1.66-2.83%60.3960.4158.64

Jan 26, 202359.44-0.18-0.30%59.6260.1358.76

Jan 25, 202358.89-2.51-4.26%61.4061.4057.67

Jan 24, 202358.26-1.29-2.21%59.5559.5657.87

Jan 23, 202358.44-2.22-3.80%60.6660.6657.96

Jan 20, 202358.09-1.43-2.46%59.5259.5257.04

Jan 19, 202357.02-3.18-5.58%60.2060.2057.00

Jan 18, 202358.17-0.94-1.62%59.1159.4758.09

Jan 17, 202358.28-6.26-10.74%64.5464.5458.05

Jan 13, 202358.51-0.85-1.45%59.3659.6858.14

Jan 12, 202358.23-0.79-1.36%59.0259.0257.40

Jan 11, 202357.45-1.23-2.14%58.6858.8257.22

Jan 10, 202357.00-2.96-5.19%59.9659.9657.00

Jan 09, 202357.65-3.38-5.86%61.0361.0357.60

Jan 06, 202359.10-1.44-2.44%60.5460.5458.86

Jan 05, 202358.66-0.34-0.58%59.0060.5057.98

Jan 04, 202358.88-1.62-2.75%60.5060.5058.48

Jan 03, 202358.390.130.22%58.2658.7957.27

Dec 30, 202257.25-0.25-0.44%57.5059.9656.90

Dec 29, 202257.21-2.08-3.64%59.2959.3256.58

Dec 28, 202256.22-1.57-2.79%57.7958.4656.20

Dec 27, 202257.37-1.33-2.32%58.7058.7056.45

Dec 23, 202256.90-2.13-3.74%59.0359.0856.21

Dec 22, 202256.08-2.68-4.78%58.7659.1255.24

Dec 21, 202256.22-8.11-14.43%64.3364.3355.74

Dec 20, 202255.48-7.51-13.54%62.9962.9955.44

Dec 19, 202255.74-3.39-6.08%59.1359.1355.09

Dec 16, 202255.30-3.33-6.02%58.6359.0154.95

Dec 15, 202256.09-2.86-5.10%58.9559.0255.70

Dec 14, 202256.90-4.86-8.54%61.7661.7656.50

Dec 13, 202258.07-2.01-3.46%60.0861.5757.92

Dec 12, 202258.280.270.46%58.0158.4456.56

Dec 09, 202256.66-2.76-4.87%59.4259.4956.54

Dec 08, 202257.66-1.11-1.93%58.7758.8257.04

Dec 07, 202257.39-2.13-3.71%59.5259.6457.06

Dec 06, 202257.81-5.76-9.96%63.5763.7757.58

Dec 05, 202258.76-2.96-5.04%61.7262.3658.62

Dec 02, 202261.53-0.58-0.94%62.1162.8561.32

Dec 01, 202262.02-4.47-7.21%66.4966.5161.46

Nov 30, 202261.85-1.57-2.54%63.4265.3060.04

Nov 29, 202260.59-2.80-4.62%63.3967.0560.40

Nov 28, 202260.93-1.85-3.04%62.7863.5960.77

Nov 25, 202261.18-1.46-2.39%62.6462.9861.04

Nov 23, 202261.32-5.56-9.07%66.8866.8860.94

Nov 22, 202261.540.090.15%61.4561.8360.21

Nov 21, 202259.46-0.20-0.34%59.6660.5559.32

Nov 18, 202259.49-7.90-13.28%67.3967.3959.49

Nov 17, 202259.74-6.57-11.00%66.3166.3158.83

Nov 16, 202260.45-0.89-1.47%61.3463.4360.04

Nov 15, 202260.17-1.94-3.22%62.1164.6059.62

Nov 14, 202260.410.100.17%60.3161.1559.32

Nov 11, 202259.65-1.38-2.31%61.0361.0359.17

Nov 10, 202259.48-2.05-3.45%61.5361.5358.82

Nov 09, 202256.94-12.05-21.16%68.9968.9956.72

Nov 08, 202258.00-1.97-3.40%59.9761.1857.72

Nov 07, 202258.940.601.02%58.3460.4457.80

Nov 04, 202257.99-2.31-3.98%60.3061.2656.67

Nov 03, 202258.07-5.17-8.90%63.2463.2457.87

Nov 02, 202261.29-3.39-5.53%64.6864.9561.10

Nov 01, 202263.37-2.76-4.36%66.1366.1363.15

Oct 31, 202264.71-1.37-2.12%66.0866.1564.40

Oct 28, 202265.031.372.11%63.6665.7263.65

Oct 27, 202263.42-2.61-4.12%66.0366.5262.89

Oct 26, 202262.74-2.25-3.59%64.9964.9962.56

Oct 25, 202263.160.190.30%62.9763.3061.57

Oct 24, 202261.22-0.43-0.70%61.6561.8661.02

Oct 21, 202261.121.592.60%59.5361.7359.53

Oct 20, 202259.39-7.46-12.56%66.8566.8559.01

Oct 19, 202259.19-0.62-1.05%59.8161.1158.85

Oct 18, 202259.81-5.58-9.33%65.3965.3959.36

Oct 17, 202259.23-2.84-4.79%62.0762.0758.40

Oct 14, 202257.62-1.03-1.79%58.6560.6857.51

Oct 13, 202258.040.520.90%57.5258.7356.02

Oct 12, 202256.34-1.79-3.18%58.1358.1356.29

Oct 11, 202256.57-5.57-9.85%62.1462.1456.20

Oct 10, 202256.31-1.21-2.15%57.5257.5255.73

Oct 07, 202255.42-2.25-4.06%57.6757.7354.96

Oct 06, 202255.97-0.14-0.25%56.1156.8855.86

Oct 05, 202256.060.190.34%55.8756.5555.32

Oct 04, 202255.560.561.01%55.0057.1455.00

Oct 03, 202254.250.510.94%53.7455.8553.61

Sep 30, 202252.93-2.41-4.55%55.3455.7052.87

Sep 29, 202253.980.020.04%53.9655.4653.21

Sep 28, 202254.090.761.41%53.3354.4853.13

Sep 27, 202253.03-4.24-8.00%57.2757.2952.78

Sep 26, 202252.52-1.25-2.38%53.7754.5252.50

Sep 23, 202253.720.060.11%53.6654.3853.04

Sep 22, 202253.79-2.76-5.13%56.5556.5553.68

Sep 21, 202254.39-4.42-8.13%58.8158.8154.25

Sep 20, 202253.81-1.41-2.62%55.2256.5253.45

Sep 19, 202254.70-0.07-0.13%54.7755.3254.24

Sep 16, 202254.72-0.61-1.11%55.3359.1353.76

Sep 15, 202254.39-2.69-4.95%57.0857.0854.12

Sep 14, 202255.40-6.30-11.37%61.7061.7054.83

Sep 13, 202255.60-1.92-3.45%57.5260.7855.35

Sep 12, 202257.31-2.96-5.16%60.2760.7456.82

Sep 09, 202256.57-1.65-2.92%58.2258.2256.34

Sep 08, 202255.80-1.02-1.83%56.8257.5755.16

Sep 07, 202255.87-2.34-4.19%58.2158.2155.50

Sep 06, 202256.27-5.40-9.60%61.6761.9256.00

Sep 02, 202256.91-2.55-4.48%59.4659.4656.64

Sep 01, 202257.59-0.13-0.23%57.7259.2457.22

Виж повече

Показаните данни са за периода Sep 01, 2022 - Mar 24, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на CSGS.