Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.01.23 | 48,23 | 49,21 | 48,56 | 48,63 | 2409043 |
| 06.01.23 | 47,60 | 48,58 | 47,28 | 48,32 | 9069365 |
| 05.01.23 | 47,39 | 47,46 | 46,77 | 46,88 | 7169519 |
| 04.01.23 | 48,26 | 48,48 | 47,18 | 47,55 | 5987375 |
| 03.01.23 | 47,89 | 48,04 | 47,32 | 47,94 | 6329124 |
| 30.12.22 | 47,27 | 47,67 | 46,95 | 47,64 | 6206511 |
| 29.12.22 | 47,38 | 47,74 | 47,38 | 47,50 | 4898014 |
| 28.12.22 | 47,58 | 47,77 | 46,98 | 47,07 | 4182807 |
| 27.12.22 | 47,59 | 47,70 | 47,22 | 47,53 | 3838336 |
| 23.12.22 | 47,40 | 47,49 | 47,01 | 47,48 | 3836586 |
| 22.12.22 | 47,41 | 47,44 | 46,69 | 47,32 | 5790753 |
| 21.12.22 | 47,77 | 47,96 | 47,43 | 47,66 | 5808470 |
| 20.12.22 | 47,49 | 47,56 | 46,80 | 47,37 | 5794731 |
| 19.12.22 | 47,79 | 47,96 | 47,15 | 47,40 | 7765888 |
| 16.12.22 | 47,40 | 48,00 | 47,09 | 47,81 | 31631855 |
| 15.12.22 | 48,96 | 49,05 | 47,75 | 48,15 | 7138619 |
| 14.12.22 | 49,74 | 50,06 | 48,83 | 49,30 | 6703997 |
| 13.12.22 | 50,46 | 50,71 | 49,24 | 49,64 | 8865194 |
| 12.12.22 | 48,80 | 49,32 | 48,37 | 49,30 | 6971083 |
| 09.12.22 | 49,13 | 49,15 | 48,44 | 48,46 | 4973198 |
| 08.12.22 | 48,66 | 49,20 | 48,62 | 48,99 | 5967461 |
| 07.12.22 | 48,40 | 48,54 | 48,07 | 48,18 | 6430316 |
| 06.12.22 | 49,34 | 49,39 | 48,27 | 48,59 | 5364759 |
| 05.12.22 | 49,50 | 49,64 | 49,17 | 49,33 | 4617704 |
| 02.12.22 | 49,20 | 49,84 | 48,92 | 49,70 | 4436527 |
