Cisco Systems Inc
WKN: 878841 / ISIN: US17275R1023Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.10.10 | 22,93 | 23,40 | 22,83 | 23,18 | 65140500 |
| 12.10.10 | 22,38 | 22,75 | 22,27 | 22,62 | 33554300 |
| 11.10.10 | 22,49 | 22,65 | 22,38 | 22,47 | 27923700 |
| 08.10.10 | 22,37 | 22,52 | 22,09 | 22,48 | 37146300 |
| 07.10.10 | 22,46 | 22,50 | 22,11 | 22,39 | 37219700 |
| 06.10.10 | 22,03 | 22,40 | 22,01 | 22,30 | 51990900 |
| 05.10.10 | 22,02 | 22,12 | 21,77 | 21,99 | 58529900 |
| 04.10.10 | 21,81 | 22,00 | 21,50 | 21,76 | 31039000 |
| 01.10.10 | 22,12 | 22,22 | 21,78 | 21,91 | 41491300 |
| 30.09.10 | 22,05 | 22,28 | 21,67 | 21,90 | 55226300 |
| 29.09.10 | 21,63 | 21,91 | 21,56 | 21,87 | 44004900 |
| 28.09.10 | 22,00 | 22,11 | 21,45 | 21,86 | 63733100 |
| 27.09.10 | 22,01 | 22,31 | 21,86 | 22,11 | 47108700 |
| 24.09.10 | 21,84 | 22,25 | 21,75 | 22,09 | 53066500 |
| 23.09.10 | 21,55 | 21,81 | 21,43 | 21,53 | 35027700 |
| 22.09.10 | 21,67 | 21,89 | 21,40 | 21,67 | 48014500 |
| 21.09.10 | 21,78 | 21,96 | 21,37 | 21,64 | 68862704 |
| 20.09.10 | 21,97 | 21,99 | 21,64 | 21,75 | 54743800 |
| 17.09.10 | 22,10 | 22,12 | 21,77 | 21,86 | 52016300 |
| 16.09.10 | 21,58 | 21,96 | 21,52 | 21,93 | 46900500 |
| 15.09.10 | 21,54 | 21,86 | 21,49 | 21,59 | 59594300 |
| 14.09.10 | 21,36 | 22,17 | 21,21 | 21,45 | 107566800 |
| 13.09.10 | 20,89 | 21,34 | 20,86 | 21,26 | 60442000 |
| 10.09.10 | 20,63 | 20,68 | 20,32 | 20,62 | 48179100 |
| 09.09.10 | 20,96 | 21,05 | 20,58 | 20,61 | 43148100 |
