Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.11.24 | 56,83 | 57,69 | 57,52 | 57,57 | 4542110 |
| 20.11.24 | 56,83 | 57,50 | 56,61 | 57,50 | 5186598 |
| 19.11.24 | 56,71 | 57,03 | 56,36 | 57,01 | 5908600 |
| 18.11.24 | 57,55 | 57,99 | 57,24 | 57,31 | 8135985 |
| 15.11.24 | 57,57 | 58,10 | 57,23 | 57,46 | 12109675 |
| 14.11.24 | 58,99 | 58,99 | 57,52 | 57,92 | 12046797 |
| 13.11.24 | 58,15 | 59,28 | 57,84 | 59,19 | 10009743 |
| 12.11.24 | 58,76 | 59,03 | 58,44 | 58,71 | 5391861 |
| 11.11.24 | 59,00 | 59,38 | 58,36 | 58,63 | 4936424 |
| 08.11.24 | 58,01 | 58,20 | 57,66 | 58,06 | 5334742 |
| 07.11.24 | 57,85 | 58,30 | 57,54 | 58,08 | 6943489 |
| 06.11.24 | 57,00 | 58,09 | 56,96 | 57,87 | 3546107 |
| 05.11.24 | 55,92 | 56,27 | 55,51 | 56,16 | 3687685 |
| 04.11.24 | 55,45 | 55,91 | 55,14 | 55,83 | 2162358 |
| 01.11.24 | 54,65 | 55,81 | 54,61 | 55,50 | 5580652 |
| 31.10.24 | 55,46 | 55,51 | 54,71 | 54,77 | 3895228 |
| 30.10.24 | 55,53 | 56,03 | 55,38 | 55,59 | 2597765 |
| 29.10.24 | 55,34 | 56,10 | 55,27 | 55,67 | 2386234 |
| 28.10.24 | 55,97 | 55,98 | 55,22 | 55,30 | 1782649 |
| 25.10.24 | 56,15 | 56,62 | 55,67 | 55,74 | 5364507 |
| 24.10.24 | 56,36 | 56,55 | 55,82 | 55,96 | 5424480 |
| 23.10.24 | 56,31 | 56,58 | 56,00 | 56,28 | 8986746 |
| 22.10.24 | 56,11 | 56,90 | 55,86 | 56,60 | 4685267 |
| 21.10.24 | 56,66 | 57,05 | 56,51 | 56,59 | 5132760 |
| 18.10.24 | 56,44 | 56,87 | 56,22 | 56,76 | 8304325 |
